Date,Open,High,Low,Close,Volume,OpenInt
2010-03-23,11.908,11.908,11.908,11.908,0,0
2010-03-24,13.138,13.483,12.646,12.893,6370210,0
2010-03-25,13.343,13.343,13.103,13.187,1420983,0
2010-03-26,13.522,13.936,13.343,13.587,686283,0
2010-03-29,13.999,13.999,13.587,13.704,300819,0
2010-03-30,13.761,13.761,13.31,13.417,183402,0
2010-03-31,13.467,13.506,13.219,13.343,219440,0
2010-04-01,13.467,13.467,13.138,13.145,235949,0
2010-04-05,13.219,13.26,13.121,13.163,292980,0
2010-04-06,13.163,13.178,13.056,13.112,308189,0
2010-04-07,13.13,13.138,12.971,13.015,123798,0
2010-04-08,13.079,13.079,12.885,13.056,149087,0
2010-04-09,13.04,13.194,12.885,13.121,129786,0
2010-04-12,13.202,13.31,13.138,13.138,64238,0
2010-04-13,13.112,13.178,12.807,12.901,217442,0
2010-04-14,13.13,13.268,13.071,13.138,255538,0
2010-04-15,13.138,13.277,13.138,13.219,106541,0
2010-04-16,13.285,13.285,13.056,13.056,135439,0
2010-04-19,12.971,13.178,12.971,13.007,171973,0
2010-04-20,12.971,13.219,12.971,13.171,176453,0
2010-04-21,13.211,13.238,13.13,13.228,203003,0
2010-04-22,13.202,13.566,13.13,13.558,151858,0
2010-04-23,13.551,13.792,13.551,13.684,198565,0
2010-04-26,13.605,13.689,13.219,13.277,91788,0
2010-04-27,13.187,13.253,13.056,13.121,294873,0
2010-04-28,13.138,13.343,13.138,13.335,49561,0
2010-04-29,13.303,13.449,13.211,13.392,57243,0
2010-04-30,13.31,13.449,13.219,13.303,56626,0
2010-05-03,13.277,13.417,13.219,13.268,114058,0
2010-05-04,13.26,13.425,13.138,13.294,155640,0
2010-05-05,13.178,13.303,13.178,13.285,102382,0
2010-05-06,13.178,13.303,13.015,13.063,200800,0
2010-05-07,12.98,13.171,12.807,12.947,160466,0
2010-05-10,13.138,13.202,12.771,12.848,166180,0
2010-05-11,12.848,13.121,12.794,12.941,96191,0
2010-05-12,13.032,13.079,12.807,13.024,52279,0
2010-05-13,13.015,13.13,12.885,13.071,43299,0
2010-05-14,13.13,13.138,12.925,13.007,69229,0
2010-05-17,13.103,13.103,12.848,12.909,128590,0
2010-05-18,12.893,13.04,12.63,12.762,143905,0
2010-05-19,12.638,12.848,12.613,12.622,42569,0
2010-05-20,12.605,12.727,12.472,12.571,97720,0
2010-05-21,12.521,12.646,12.399,12.638,69511,0
2010-05-24,12.63,12.719,12.465,12.562,57111,0
2010-05-25,12.366,12.472,12.358,12.374,55401,0
2010-05-26,12.374,12.605,12.374,12.545,20840,0
2010-05-27,12.579,13.007,12.579,12.971,43669,0
2010-05-28,12.893,12.955,12.727,12.934,24634,0
2010-06-01,13.089,13.335,12.98,13.277,134619,0
2010-06-02,13.079,13.343,12.934,13.138,206603,0
2010-06-03,13.079,13.138,12.941,13.04,38469,0
2010-06-04,12.814,13.071,12.727,12.917,22656,0
2010-06-07,12.876,12.917,12.786,12.839,25547,0
2010-06-08,12.893,12.925,12.727,12.839,41227,0
2010-06-09,12.947,12.947,12.605,12.605,108203,0
2010-06-10,12.876,12.876,12.456,12.571,72663,0
2010-06-11,12.465,12.794,12.448,12.646,37391,0
2010-06-14,12.692,12.925,12.605,12.622,43402,0
2010-06-15,12.762,12.893,12.562,12.823,71844,0
2010-06-16,12.536,13.138,12.536,12.98,53709,0
2010-06-17,13.138,13.138,12.778,12.848,30767,0
2010-06-18,12.794,13.056,12.771,12.989,84784,0
2010-06-21,12.963,12.963,12.727,12.901,72741,0
2010-06-22,12.823,13.202,12.823,13.047,72151,0
2010-06-23,13.063,13.303,12.867,13.228,73405,0
2010-06-24,13.056,13.253,12.807,13.103,134319,0
2010-06-25,13.032,13.335,12.901,13.31,2127630,0
2010-06-28,13.268,13.268,12.885,12.971,58347,0
2010-06-29,12.753,13.079,12.753,12.901,90101,0
2010-06-30,12.938,13.014,12.862,12.915,31835,0
2010-07-01,12.917,12.917,12.659,12.692,36251,0
2010-07-02,12.814,12.909,12.668,12.762,25743,0
2010-07-06,12.807,12.989,12.807,12.941,86688,0
2010-07-07,12.876,12.971,12.727,12.807,73677,0
2010-07-08,12.867,12.925,12.744,12.807,44424,0
2010-07-09,12.762,12.971,12.727,12.917,30390,0
2010-07-12,12.909,12.998,12.481,12.481,75812,0
2010-07-13,12.545,12.963,12.481,12.893,106484,0
2010-07-14,12.814,12.814,12.622,12.719,38576,0
2010-07-15,12.802,12.802,12.431,12.498,66643,0
2010-07-16,12.423,12.571,12.251,12.277,119603,0
2010-07-19,12.314,12.314,12.227,12.26,88586,0
2010-07-20,12.218,12.306,12.121,12.277,83415,0
2010-07-21,12.314,12.314,12.046,12.062,64251,0
2010-07-22,12.192,12.322,12.097,12.291,66781,0
2010-07-23,12.269,12.269,11.298,11.707,254460,0
2010-07-26,11.585,11.823,10.525,10.805,467131,0
2010-07-27,10.839,10.911,10.584,10.69,179914,0
2010-07-28,10.716,10.814,10.632,10.78,163307,0
2010-07-29,10.839,10.839,10.675,10.78,90652,0
2010-07-30,10.675,11.15,10.675,10.92,203762,0
2010-08-02,11.042,11.734,10.88,11.478,211859,0
2010-08-03,11.542,11.542,11.15,11.166,101592,0
2010-08-04,11.199,11.43,11.077,11.112,56270,0
2010-08-05,11.051,11.084,10.929,10.994,41446,0
2010-08-06,10.962,11.112,10.962,11.084,44556,0
2010-08-09,11.133,11.291,10.994,11.199,57761,0
2010-08-10,11.084,11.275,10.716,10.766,54466,0
2010-08-11,10.675,10.902,10.412,10.419,82749,0
2010-08-12,10.321,10.666,10.137,10.272,99643,0
2010-08-13,10.239,10.387,10.137,10.146,90741,0
2010-08-16,10.101,10.247,9.854,9.969,108465,0
2010-08-17,10.059,10.403,9.936,10.264,102368,0
2010-08-18,10.295,10.387,10.015,10.347,95933,0
2010-08-19,10.272,10.272,9.944,9.969,79570,0
2010-08-20,9.977,10.146,9.977,10.033,43544,0
2010-08-23,10.077,10.199,9.854,9.854,67751,0
2010-08-24,9.901,10.015,9.665,9.838,68267,0
2010-08-25,9.893,10.117,9.73,10.015,105011,0
2010-08-26,10.033,10.207,9.854,9.854,35294,0
2010-08-27,9.936,10.224,9.838,10.19,79069,0
2010-08-30,10.117,10.117,9.4422,9.4422,94104,0
2010-08-31,9.477,9.744,9.0898,9.3793,296628,0
2010-09-01,9.4919,10.181,9.2529,9.961,78883,0
2010-09-02,9.901,10.059,9.813,9.91,45133,0
2010-09-03,9.953,10.534,9.953,10.525,48895,0
2010-09-07,10.511,10.511,10.224,10.428,55825,0
2010-09-08,10.476,11.011,10.436,10.97,223383,0
2010-09-09,11.077,11.158,10.69,10.832,115058,0
2010-09-10,10.757,10.902,10.707,10.74,22553,0
2010-09-13,10.854,11.126,10.757,11.069,89511,0
2010-09-14,11.077,11.077,10.994,11.06,59959,0
2010-09-15,10.978,11.042,10.814,10.994,24712,0
2010-09-16,10.97,11.034,10.962,11.003,28098,0
2010-09-17,11.042,11.042,10.716,10.757,158578,0
2010-09-20,10.773,11.003,10.773,10.978,43606,0
2010-09-21,11.042,11.084,10.929,11.003,40278,0
2010-09-22,11.077,11.084,10.937,10.97,35321,0
2010-09-23,10.888,11.011,10.69,10.69,41502,0
2010-09-24,10.896,11.034,10.675,11.011,39719,0
2010-09-27,11.069,11.069,10.814,11.019,64326,0
2010-09-28,11.042,11.077,10.839,11.003,47835,0
2010-09-29,10.946,11.034,10.888,11.027,34805,0
2010-09-30,11.017,11.058,10.917,11.049,58702,0
2010-10-01,11.084,11.133,10.888,11.126,48707,0
2010-10-04,11.069,11.084,10.902,10.978,61873,0
2010-10-05,11.084,11.084,10.911,10.978,51794,0
2010-10-06,10.911,10.97,10.748,10.805,67305,0
2010-10-07,10.929,10.929,10.347,10.493,82810,0
2010-10-08,10.469,10.493,10.124,10.239,108783,0
2010-10-11,10.303,10.387,10.092,10.239,88252,0
2010-10-12,10.173,10.173,9.977,10.092,51251,0
2010-10-13,10.124,10.287,9.977,10.199,218284,0
2010-10-14,10.164,10.295,10.101,10.224,96087,0
2010-10-15,10.339,10.461,10.239,10.354,138241,0
2010-10-18,10.419,10.511,10.312,10.502,167033,0
2010-10-19,10.387,10.683,10.347,10.363,362889,0
2010-10-20,10.403,10.403,10.199,10.199,599508,0
2010-10-21,10.164,10.347,10.015,10.077,276124,0
2010-10-22,10.092,10.428,10.092,10.207,97580,0
2010-10-25,10.312,10.312,9.854,9.944,271032,0
2010-10-26,9.893,10.329,9.854,10.321,79072,0
2010-10-27,10.231,10.37,10.181,10.321,51647,0
2010-10-28,10.419,10.675,10.312,10.543,50859,0
2010-10-29,10.528,10.731,10.528,10.637,56349,0
2010-11-01,10.593,10.707,10.511,10.576,91105,0
2010-11-02,10.716,10.757,10.584,10.675,115453,0
2010-11-03,10.716,10.716,10.511,10.675,57170,0
2010-11-04,10.675,10.724,10.618,10.707,243051,0
2010-11-05,10.731,10.88,10.64,10.69,276984,0
2010-11-08,10.675,10.796,10.64,10.699,195451,0
2010-11-09,10.675,10.716,10.632,10.675,53567,0
2010-11-10,10.69,10.911,10.64,10.911,94657,0
2010-11-11,10.846,11.823,10.839,11.594,340542,0
2010-11-12,11.496,11.89,11.381,11.668,113878,0
2010-11-15,11.682,12.112,11.636,11.873,136568,0
2010-11-16,11.8,11.939,11.421,11.496,82219,0
2010-11-17,11.52,11.576,11.291,11.478,50954,0
2010-11-18,11.561,11.561,11.348,11.513,45318,0
2010-11-19,11.478,11.568,11.33,11.529,62285,0
2010-11-22,11.463,11.636,11.455,11.621,72574,0
2010-11-23,11.513,11.612,11.421,11.552,47775,0
2010-11-24,11.612,11.612,11.233,11.585,68953,0
2010-11-26,11.52,11.652,11.348,11.636,21009,0
2010-11-29,11.552,11.864,11.397,11.831,111867,0
2010-11-30,11.729,12.103,10.976,11.182,594335,0
2010-12-01,11.314,11.864,11.216,11.808,74387,0
2010-12-02,11.794,11.794,11.536,11.716,30454,0
2010-12-03,11.689,11.949,11.487,11.939,35900,0
2010-12-06,11.899,11.949,11.823,11.89,49298,0
2010-12-07,11.957,12.012,11.823,11.89,45004,0
2010-12-08,11.89,11.979,11.776,11.785,49158,0
2010-12-09,11.854,12.112,11.742,12.062,121394,0
2010-12-10,11.949,12.431,11.899,12.314,156298,0
2010-12-13,12.314,12.399,11.965,12.227,59840,0
2010-12-14,12.218,12.218,11.97,12.012,42831,0
2010-12-15,11.823,12.004,11.698,11.873,91934,0
2010-12-16,11.676,11.965,11.199,11.899,115200,0
2010-12-17,11.698,12.244,11.652,12.227,40170,0
2010-12-20,12.029,12.26,11.986,12.15,50623,0
2010-12-21,12.166,12.314,12.105,12.314,42515,0
2010-12-22,12.314,12.415,12.038,12.407,69247,0
2010-12-23,12.374,12.439,12.306,12.314,20607,0
2010-12-27,12.314,12.513,12.299,12.431,24732,0
2010-12-28,12.498,12.588,12.314,12.506,28371,0
2010-12-29,12.446,12.605,12.446,12.57,67677,0
2010-12-30,12.52,12.638,12.52,12.622,22874,0
2010-12-31,12.569,12.638,12.508,12.508,40039,0
2011-01-03,12.562,12.807,12.498,12.786,55065,0
2011-01-04,12.794,12.794,12.358,12.719,79344,0
2011-01-05,12.654,12.839,12.654,12.753,48316,0
2011-01-06,12.701,13.103,12.63,13.056,76364,0
2011-01-07,13.007,13.007,12.596,12.802,54635,0
2011-01-10,12.814,12.925,12.596,12.925,34383,0
2011-01-11,13.047,13.228,12.727,12.736,103967,0
2011-01-12,12.867,12.867,12.218,12.391,65569,0
2011-01-13,12.322,12.322,11.986,12.174,102117,0
2011-01-14,12.183,12.521,11.986,12.35,60493,0
2011-01-18,12.322,12.786,12.192,12.456,71331,0
2011-01-19,12.415,12.415,12.121,12.15,48988,0
2011-01-20,12.15,12.277,11.698,11.698,58772,0
2011-01-21,11.873,11.939,11.166,11.174,49045,0
2011-01-24,11.25,11.298,10.986,11.042,46487,0
2011-01-25,10.97,11.305,10.97,11.283,49540,0
2011-01-26,11.183,11.542,11.183,11.364,42687,0
2011-01-27,11.381,11.542,11.25,11.258,27960,0
2011-01-28,11.207,11.258,10.731,10.74,47685,0
2011-01-31,10.954,10.954,10.636,10.662,48783,0
2011-02-01,10.748,11.283,10.675,11.233,117929,0
2011-02-02,11.233,11.446,10.92,11.051,60568,0
2011-02-03,11.084,11.298,11.034,11.25,103565,0
2011-02-04,11.373,11.552,11.174,11.199,47268,0
2011-02-07,11.174,11.455,11.094,11.183,51016,0
2011-02-08,11.216,11.216,11.042,11.183,18430,0
2011-02-09,11.103,11.33,11.011,11.33,34324,0
2011-02-10,11.298,11.43,11.291,11.397,51011,0
2011-02-11,11.322,11.668,11.322,11.668,34026,0
2011-02-14,11.603,12.078,11.52,11.899,64139,0
2011-02-15,11.854,12.159,11.707,12.062,79873,0
2011-02-16,12.029,12.399,11.994,12.391,65736,0
2011-02-18,12.407,12.472,12.358,12.439,18567,0
2011-02-22,12.291,12.456,12.21,12.314,86922,0
2011-02-23,12.314,12.358,12.21,12.314,80910,0
2011-02-24,12.366,12.366,11.628,11.8,183281,0
2011-02-25,11.636,11.776,11.084,11.66,441868,0
2011-02-28,11.542,11.963,11.419,11.728,327567,0
2011-03-01,11.819,11.843,11.624,11.747,61232,0
2011-03-02,11.747,11.747,11.349,11.684,36134,0
2011-03-03,11.747,11.985,11.729,11.969,56697,0
2011-03-04,11.97,12.112,11.93,12.038,44851,0
2011-03-07,12.087,12.087,11.776,11.899,28104,0
2011-03-08,11.794,12.02,11.794,11.994,27018,0
2011-03-09,11.957,12.012,11.785,11.785,27100,0
2011-03-10,11.693,11.693,11.481,11.624,57276,0
2011-03-11,11.515,11.656,11.481,11.554,22943,0
2011-03-14,11.66,11.698,11.446,11.463,17558,0
2011-03-15,11.339,11.529,11.33,11.43,44142,0
2011-03-16,11.381,11.529,11.25,11.487,48642,0
2011-03-17,11.639,11.756,11.266,11.291,60140,0
2011-03-18,11.349,11.632,11.258,11.448,188302,0
2011-03-21,11.506,11.647,11.391,11.498,26775,0
2011-03-22,11.413,11.632,11.405,11.579,20960,0
2011-03-23,11.612,11.612,11.33,11.455,52129,0
2011-03-24,11.498,11.498,11.33,11.33,47605,0
2011-03-25,11.365,11.489,11.216,11.233,70543,0
2011-03-28,11.291,11.33,11.126,11.15,65557,0
2011-03-29,11.092,11.241,11.092,11.191,33988,0
2011-03-30,11.207,11.291,11.182,11.233,54802,0
2011-03-31,11.258,11.326,11.173,11.258,53167,0
2011-04-01,11.275,11.374,11.199,11.25,128851,0
2011-04-04,11.25,11.315,11.158,11.191,70730,0
2011-04-05,11.216,11.481,11.174,11.216,124353,0
2011-04-06,11.166,11.299,11.166,11.283,36380,0
2011-04-07,11.306,11.34,11.191,11.199,43195,0
2011-04-08,11.291,11.299,11.058,11.058,50578,0
2011-04-11,11.049,11.058,10.926,11.026,42295,0
2011-04-12,10.96,11.092,10.868,10.96,42804,0
2011-04-13,11.068,11.083,10.96,11.033,48969,0
2011-04-14,10.967,11.101,10.878,10.992,31620,0
2011-04-15,11.009,11.092,10.885,11.026,69983,0
2011-04-18,10.953,11.083,10.893,11.068,52830,0
2011-04-19,11.009,11.049,10.944,11.009,89139,0
2011-04-20,11.092,11.092,10.967,11.092,39536,0
2011-04-21,11.04,11.092,10.944,11.092,46025,0
2011-04-25,11.033,11.058,10.908,11.001,53111,0
2011-04-26,11.092,11.391,10.878,10.917,188016,0
2011-04-27,10.967,11.158,10.967,10.976,64170,0
2011-04-28,11.001,11.092,10.868,11.083,178811,0
2011-04-29,11.088,11.419,11.088,11.326,108780,0
2011-05-02,11.299,11.506,11.101,11.233,73341,0
2011-05-03,11.182,11.448,11.182,11.34,36828,0
2011-05-04,10.944,11.315,10.944,11.068,67845,0
2011-05-05,11.118,11.241,11.017,11.092,45513,0
2011-05-06,11.174,11.182,10.893,10.893,37657,0
2011-05-09,10.917,10.992,10.868,10.984,36873,0
2011-05-10,10.967,11.291,10.967,11.291,24093,0
2011-05-11,11.299,11.299,10.96,10.976,32424,0
2011-05-12,10.926,11.191,10.926,11.132,61112,0
2011-05-13,11.258,11.299,10.967,11.04,119153,0
2011-05-16,11.001,11.15,10.9,10.926,79609,0
2011-05-17,10.828,11.076,10.828,11.001,27512,0
2011-05-18,11.001,11.432,10.976,11.432,52375,0
2011-05-19,11.365,11.44,11.258,11.323,41876,0
2011-05-20,11.158,11.266,11.101,11.101,38825,0
2011-05-23,10.984,11.076,10.944,10.967,28553,0
2011-05-24,10.967,11.04,10.935,10.967,37181,0
2011-05-25,10.908,11.118,10.908,11.049,26703,0
2011-05-26,11.009,11.132,10.852,11.026,50078,0
2011-05-27,11.068,11.275,11.033,11.166,24327,0
2011-05-31,11.262,11.753,11.119,11.753,124504,0
2011-06-01,11.684,11.684,11.299,11.299,155399,0
2011-06-02,11.299,11.498,11.299,11.349,35528,0
2011-06-03,11.241,11.506,11.118,11.258,34601,0
2011-06-06,11.225,11.323,11.068,11.199,51164,0
2011-06-07,11.21,11.41,11.176,11.22,51696,0
2011-06-08,11.161,11.344,11.128,11.144,26621,0
2011-06-09,11.12,11.22,11.104,11.194,43267,0
2011-06-10,11.144,11.335,11.095,11.12,24144,0
2011-06-13,11.306,11.405,11.118,11.315,34307,0
2011-06-14,11.405,11.506,11.306,11.464,27532,0
2011-06-15,11.391,11.391,10.844,11.207,111687,0
2011-06-16,11.237,11.963,11.21,11.529,60909,0
2011-06-17,11.576,11.789,11.529,11.645,88323,0
2011-06-20,11.63,12.211,11.512,12.168,85073,0
2011-06-21,12.211,12.245,11.913,12.112,51003,0
2011-06-22,12.088,12.152,11.97,12.011,45023,0
2011-06-23,11.928,12.254,11.878,12.069,96306,0
2011-06-24,12.053,12.13,11.81,11.913,499241,0
2011-06-27,11.963,12.23,11.946,12.097,76453,0
2011-06-28,12.097,12.185,12.045,12.152,49469,0
2011-06-29,12.097,12.097,11.888,12.045,32306,0
2011-06-30,12.075,12.433,12.075,12.296,51359,0
2011-07-01,12.295,12.371,12.011,12.168,73142,0
2011-07-05,11.978,12.23,11.978,12.078,73469,0
2011-07-06,12.045,12.203,11.956,12.145,39225,0
2011-07-07,12.194,12.463,12.194,12.371,42101,0
2011-07-08,12.281,12.288,12.145,12.221,23728,0
2011-07-11,12.185,12.185,11.771,11.896,43908,0
2011-07-12,11.913,12.037,11.755,11.78,36051,0
2011-07-13,11.78,12.069,11.763,11.905,36726,0
2011-07-14,11.928,12.028,11.928,11.978,32630,0
2011-07-15,11.978,12.037,11.789,11.956,60175,0
2011-07-18,11.913,11.946,11.428,11.677,42117,0
2011-07-19,11.7,11.81,11.487,11.797,45514,0
2011-07-20,11.797,11.797,11.576,11.613,25476,0
2011-07-21,11.7,11.905,11.536,11.86,29752,0
2011-07-22,11.878,11.888,11.453,11.453,34534,0
2011-07-25,11.287,11.869,11.245,11.477,32333,0
2011-07-26,11.431,11.817,11.389,11.448,35320,0
2011-07-27,11.436,11.477,11.051,11.078,152698,0
2011-07-28,11.144,11.229,10.894,10.945,47678,0
2011-07-29,10.866,11.271,10.841,11.161,53822,0
2011-08-01,11.27,11.327,11.113,11.237,55006,0
2011-08-02,11.22,11.539,11.144,11.144,69111,0
2011-08-03,11.201,11.327,10.985,11.295,89289,0
2011-08-04,11.152,11.319,10.801,10.801,161638,0
2011-08-05,10.878,10.969,10.125,10.284,96751,0
2011-08-08,10.034,10.368,9.969,9.977,126633,0
2011-08-09,10.219,10.327,9.3844,10.042,125498,0
2011-08-10,9.836,10.36,9.758,9.828,115157,0
2011-08-11,9.882,10.177,9.751,9.927,91812,0
2011-08-12,9.992,10.086,9.624,9.695,43161,0
2011-08-15,9.836,9.936,9.6,9.876,69166,0
2011-08-16,9.768,10.125,9.768,10.034,70894,0
2011-08-17,10.149,10.211,9.961,10.149,21717,0
2011-08-18,9.927,10.125,9.876,10.051,73991,0
2011-08-19,9.992,10.211,9.961,10.149,62388,0
2011-08-22,10.301,10.301,9.843,9.882,44702,0
2011-08-23,9.936,10.469,9.836,10.436,81851,0
2011-08-24,10.377,11.245,10.134,11.194,63385,0
2011-08-25,11.301,11.301,10.202,10.211,47549,0
2011-08-26,10.318,10.377,10.007,10.042,48511,0
2011-08-29,10.327,10.36,10.193,10.327,57305,0
2011-08-30,10.26,10.344,10.07,10.26,57113,0
2011-08-31,10.323,10.331,10.059,10.169,112016,0
2011-09-01,10.118,10.193,9.633,9.677,59786,0
2011-09-02,9.59,9.668,9.2423,9.2588,64137,0
2011-09-06,9.1966,9.518,9.1966,9.474,78315,0
2011-09-07,9.624,9.846,9.593,9.678,62066,0
2011-09-08,9.601,9.727,9.409,9.4169,50377,0
2011-09-09,9.553,9.553,9.162,9.2317,117741,0
2011-09-12,9.1918,9.4011,9.1754,9.3597,30100,0
2011-09-13,9.4422,9.56,9.2433,9.3932,40909,0
2011-09-14,9.484,9.758,9.309,9.659,34461,0
2011-09-15,9.702,9.891,9.583,9.725,21983,0
2011-09-16,9.777,9.777,9.601,9.609,57464,0
2011-09-19,9.4561,9.4561,9.2181,9.2588,17228,0
2011-09-20,9.2588,9.4919,9.1754,9.1754,73243,0
2011-09-21,9.2094,9.3332,8.9334,9.0004,88696,0
2011-09-22,8.9427,9.166,8.3831,8.6664,225117,0
2011-09-23,8.7412,8.8598,8.2444,8.4044,68610,0
2011-09-26,8.4551,8.6908,7.8903,8.5393,105420,0
2011-09-27,8.6908,9.306,8.6152,9.2229,74115,0
2011-09-28,9.306,9.3138,8.7412,8.9598,147693,0
2011-09-29,9.1543,9.3745,9.0355,9.3479,48197,0
2011-09-30,9.2162,9.3352,9.026,9.026,85398,0
2011-10-03,8.9532,9.138,8.3286,8.3286,101848,0
2011-10-04,8.4633,9.609,8.3705,9.4919,139690,0
2011-10-05,9.4258,9.4919,8.9101,9.2317,185156,0
2011-10-06,9.1966,9.3313,9.0109,9.2317,92502,0
2011-10-07,9.4002,9.4002,8.3454,8.6575,322899,0
2011-10-10,8.9447,9.3138,8.8172,9.306,60194,0
2011-10-11,9.1889,9.601,9.0966,9.568,51829,0
2011-10-12,9.609,9.982,9.575,9.831,70545,0
2011-10-13,9.737,9.886,9.2728,9.879,41489,0
2011-10-14,9.989,10.1,9.769,10.03,78273,0
2011-10-17,9.964,9.964,9.4327,9.4641,55921,0
2011-10-18,9.518,10.076,9.518,9.989,62476,0
2011-10-19,9.948,10.048,9.697,9.746,42502,0
2011-10-20,9.794,10.175,9.4999,10.138,63622,0
2011-10-21,10.259,10.327,10.005,10.292,77430,0
2011-10-24,10.267,10.849,10.091,10.644,69723,0
2011-10-25,10.368,10.806,10.124,10.528,124507,0
2011-10-26,10.681,11.127,10.495,10.773,121354,0
2011-10-27,10.943,11.381,10.943,11.303,135999,0
2011-10-28,11.23,11.381,11.06,11.119,68611,0
2011-10-31,10.811,10.991,10.615,10.655,48862,0
2011-11-01,10.284,10.58,9.948,9.982,72811,0
2011-11-02,10.166,10.748,10.124,10.689,60909,0
2011-11-03,10.58,10.892,10.453,10.866,65417,0
2011-11-04,10.722,10.797,10.255,10.313,54394,0
2011-11-07,10.3,10.537,10.091,10.495,39086,0
2011-11-08,10.427,10.959,10.403,10.892,57695,0
2011-11-09,10.698,10.766,10.284,10.292,74783,0
2011-11-10,10.411,10.486,10.267,10.403,46566,0
2011-11-11,10.52,10.723,10.394,10.673,56237,0
2011-11-14,10.663,10.663,10.1,10.3,37720,0
2011-11-15,10.233,10.394,10.039,10.327,69348,0
2011-11-16,10.227,10.486,10.048,10.057,24997,0
2011-11-17,10.048,10.193,9.508,9.651,214281,0
2011-11-18,9.66,10.021,9.601,9.697,360203,0
2011-11-21,9.553,9.618,9.2894,9.4002,138058,0
2011-11-22,9.4406,9.4919,9.2229,9.3656,166688,0
2011-11-23,9.2816,9.4552,9.1203,9.1203,45300,0
2011-11-25,9.0706,9.3745,9.0203,9.0203,40187,0
2011-11-28,9.306,9.697,9.306,9.66,97777,0
2011-11-29,9.535,9.737,8.7668,9.583,764718,0
2011-11-30,9.86,9.937,9.552,9.928,251116,0
2011-12-01,9.794,10.109,9.678,9.989,61554,0
2011-12-02,10.116,10.284,9.939,10.091,71615,0
2011-12-05,10.209,10.546,10.138,10.461,63007,0
2011-12-06,10.442,10.578,10.331,10.544,53837,0
2011-12-07,10.4,10.722,10.391,10.595,69185,0
2011-12-08,10.483,10.535,10.141,10.15,61304,0
2011-12-09,10.177,10.553,10.177,10.518,77084,0
2011-12-12,10.47,10.47,10.156,10.418,35755,0
2011-12-13,10.486,10.673,10.183,10.218,58204,0
2011-12-14,10.116,10.394,9.948,9.964,86808,0
2011-12-15,10.116,10.243,10.057,10.193,49194,0
2011-12-16,10.255,10.313,10.204,10.246,99057,0
2011-12-19,10.327,10.453,9.913,9.922,72610,0
2011-12-20,10.116,10.512,10.048,10.486,95322,0
2011-12-21,10.483,10.705,10.341,10.604,78438,0
2011-12-22,10.697,10.876,10.629,10.834,50357,0
2011-12-23,10.876,10.876,10.739,10.807,22487,0
2011-12-27,10.731,10.841,10.586,10.826,37775,0
2011-12-28,10.789,10.917,10.68,10.748,58259,0
2011-12-29,10.739,11.063,10.739,11.035,45938,0
2011-12-30,11.069,11.249,10.546,11.085,136602,0
2012-01-03,11.326,11.488,11.129,11.41,75888,0
2012-01-04,11.334,11.378,11.173,11.284,31192,0
2012-01-05,11.216,11.41,11.012,11.3,35245,0
2012-01-06,11.309,11.37,11.165,11.284,56507,0
2012-01-09,11.36,11.378,11.165,11.294,35192,0
2012-01-10,11.403,11.78,11.268,11.762,113696,0
2012-01-11,11.659,11.659,11.378,11.581,55644,0
2012-01-12,11.515,11.618,11.181,11.515,36130,0
2012-01-13,11.429,11.488,11.198,11.343,44475,0
2012-01-17,11.396,11.488,11.107,11.165,58023,0
2012-01-18,11.156,11.564,11.088,11.515,76143,0
2012-01-19,11.506,11.65,11.479,11.618,36793,0
2012-01-20,11.717,11.915,11.618,11.889,74298,0
2012-01-23,11.907,11.915,11.717,11.827,23186,0
2012-01-24,11.676,11.907,11.659,11.852,32895,0
2012-01-25,11.861,11.915,11.659,11.852,32474,0
2012-01-26,11.852,11.907,11.707,11.898,46533,0
2012-01-27,11.804,11.907,11.804,11.907,32554,0
2012-01-30,11.717,11.819,11.699,11.699,47120,0
2012-01-31,11.831,11.893,11.62,11.71,53470,0
2012-02-01,11.811,11.915,11.659,11.861,47810,0
2012-02-02,11.88,11.915,11.797,11.915,23254,0
2012-02-03,12.033,12.264,11.94,12.203,95359,0
2012-02-06,12.15,12.184,11.915,11.966,39929,0
2012-02-07,11.958,12.135,11.922,12.129,30229,0
2012-02-08,12.184,12.32,12.075,12.211,70336,0
2012-02-09,12.211,12.32,12.119,12.264,20806,0
2012-02-10,12.16,12.211,12.016,12.033,22579,0
2012-02-13,12.11,12.254,12.066,12.193,60197,0
2012-02-14,12.15,12.289,12.049,12.246,32322,0
2012-02-15,12.32,12.32,11.827,11.827,65635,0
2012-02-16,11.843,12.238,11.835,12.23,24290,0
2012-02-17,12.211,12.282,11.972,12.246,54846,0
2012-02-21,12.282,12.45,12.167,12.273,88235,0
2012-02-22,12.296,12.416,11.931,11.958,44627,0
2012-02-23,12.041,12.238,11.989,12.184,207815,0
2012-02-24,12.16,12.193,12.016,12.075,26681,0
2012-02-27,11.95,12.033,11.78,11.852,49011,0
2012-02-28,11.907,11.931,11.726,11.797,99197,0
2012-02-29,11.881,11.909,11.576,11.576,58381,0
2012-03-01,11.726,11.843,11.609,11.689,80560,0
2012-03-02,11.72,11.72,11.429,11.429,71679,0
2012-03-05,11.437,11.626,11.36,11.609,38130,0
2012-03-06,11.661,11.677,11.369,11.369,44646,0
2012-03-07,11.565,11.62,11.429,11.601,15479,0
2012-03-08,11.573,11.692,11.403,11.67,48918,0
2012-03-09,11.611,11.97,11.611,11.926,48907,0
2012-03-12,11.966,12.066,11.852,12.041,38103,0
2012-03-13,12.094,12.467,12.007,12.416,48563,0
2012-03-14,12.382,12.493,12.11,12.135,60970,0
2012-03-15,12.203,12.32,11.95,12.32,53429,0
2012-03-16,12.373,12.459,12.157,12.398,84620,0
2012-03-19,12.365,12.749,12.23,12.686,63748,0
2012-03-20,12.559,12.713,12.467,12.621,47216,0
2012-03-21,12.686,12.694,12.533,12.542,41673,0
2012-03-22,12.424,12.502,12.339,12.502,26424,0
2012-03-23,12.459,12.725,12.416,12.716,46423,0
2012-03-26,12.771,12.771,12.649,12.771,48562,0
2012-03-27,12.771,12.825,12.688,12.771,32890,0
2012-03-28,12.808,12.816,12.475,12.639,43425,0
2012-03-29,12.534,12.725,12.45,12.663,17854,0
2012-03-30,12.786,12.786,12.433,12.441,35957,0
2012-04-02,12.493,12.543,12.28,12.493,79156,0
2012-04-03,12.509,12.871,12.302,12.816,115394,0
2012-04-04,12.623,12.68,12.31,12.356,52469,0
2012-04-05,12.31,12.364,12.099,12.149,8794,0
2012-04-09,11.97,12.107,11.936,12.072,68940,0
2012-04-10,12.081,12.157,11.807,11.884,49842,0
2012-04-11,11.977,12.063,11.847,12.055,27629,0
2012-04-12,12.039,12.219,12.039,12.126,33293,0
2012-04-13,12.046,12.046,11.471,11.601,39113,0
2012-04-16,11.628,11.774,11.489,11.628,84631,0
2012-04-17,11.792,11.893,11.565,11.783,51013,0
2012-04-18,11.747,11.774,11.515,11.557,23902,0
2012-04-19,11.547,11.765,11.403,11.67,43823,0
2012-04-20,12.055,12.099,11.814,11.97,55955,0
2012-04-23,11.926,11.936,11.799,11.884,37568,0
2012-04-24,11.831,12.099,11.774,12.081,28329,0
2012-04-25,12.219,12.493,12.099,12.433,50876,0
2012-04-26,12.433,12.579,12.295,12.57,30193,0
2012-04-27,12.57,12.742,12.347,12.706,33453,0
2012-04-30,12.656,12.656,12.029,12.091,45482,0
2012-05-01,12.055,12.57,12.055,12.063,62699,0
2012-05-02,12.02,12.081,11.847,12.046,25440,0
2012-05-03,12.012,12.012,11.757,11.936,37533,0
2012-05-04,11.847,11.847,11.601,11.67,57489,0
2012-05-07,11.652,11.856,11.601,11.738,27148,0
2012-05-08,11.729,11.962,11.71,11.903,47878,0
2012-05-09,11.774,12.02,11.67,11.893,48321,0
2012-05-10,11.838,12.191,11.838,12.081,39267,0
2012-05-11,11.962,12.416,11.962,12.288,73544,0
2012-05-14,12.149,12.272,12.02,12.055,36015,0
2012-05-15,12.029,12.166,12.029,12.072,37907,0
2012-05-16,12.081,12.166,11.783,11.911,38739,0
2012-05-17,11.875,11.875,11.628,11.71,27761,0
2012-05-18,11.644,11.856,11.582,11.652,71791,0
2012-05-21,11.652,12.133,11.652,11.823,37257,0
2012-05-22,11.783,11.962,11.592,11.67,62128,0
2012-05-23,11.582,11.884,11.582,11.799,36627,0
2012-05-24,11.774,11.97,11.628,11.97,18333,0
2012-05-25,12.003,12.02,11.692,11.747,21010,0
2012-05-29,11.875,11.936,11.72,11.884,22510,0
2012-05-30,11.792,11.97,11.792,11.918,37394,0
2012-05-31,11.903,12.02,11.792,11.97,91162,0
2012-06-01,11.747,11.884,11.582,11.611,29397,0
2012-06-04,11.71,11.823,11.582,11.635,37869,0
2012-06-05,11.585,11.787,11.37,11.431,37440,0
2012-06-06,11.534,11.827,11.439,11.796,23978,0
2012-06-07,11.932,11.932,11.696,11.796,29321,0
2012-06-08,11.769,12.106,11.734,12.106,22961,0
2012-06-11,12.219,12.219,11.783,11.955,49892,0
2012-06-12,12.012,12.166,11.97,12.141,33604,0
2012-06-13,12.003,12.133,12.003,12.055,54224,0
2012-06-14,12.099,12.238,12.039,12.238,54796,0
2012-06-15,12.173,12.228,11.983,12.165,83621,0
2012-06-18,11.977,12.182,11.765,11.945,42608,0
2012-06-19,11.955,12.228,11.955,12.228,49715,0
2012-06-20,12.262,12.262,11.893,12.141,23498,0
2012-06-21,12.115,12.228,11.932,12.01,53885,0
2012-06-22,12.089,12.288,12,12.272,218119,0
2012-06-25,12.037,12.19,11.974,12.106,39966,0
2012-06-26,12.106,12.218,11.899,12.053,33642,0
2012-06-27,12.089,12.288,12.062,12.28,24813,0
2012-06-28,12.209,12.237,12.07,12.218,39213,0
2012-06-29,12.2,12.4,12.148,12.319,78865,0
2012-07-02,12.288,12.374,12.053,12.288,51252,0
2012-07-03,12.218,12.434,12.116,12.374,19362,0
2012-07-05,12.295,12.329,12.173,12.288,34469,0
2012-07-06,12.115,12.288,12,12.245,48561,0
2012-07-09,12.181,12.319,12.148,12.252,16611,0
2012-07-10,12.28,12.28,12.037,12.106,26542,0
2012-07-11,12.089,12.262,12.089,12.209,31731,0
2012-07-12,12.089,12.417,12.062,12.382,28819,0
2012-07-13,12.329,12.978,12.319,12.959,68599,0
2012-07-16,12.894,12.944,12.295,12.505,40564,0
2012-07-17,12.52,12.738,12.408,12.666,20922,0
2012-07-18,12.642,12.71,12.348,12.487,26339,0
2012-07-19,12.495,12.495,12.115,12.124,39960,0
2012-07-20,12,12.209,12,12.133,34756,0
2012-07-23,11.942,12.01,11.687,11.714,43603,0
2012-07-24,11.81,12.037,11.81,12,34510,0
2012-07-25,12.053,12.237,11.974,12.07,20845,0
2012-07-26,12.288,12.382,12.018,12.245,18860,0
2012-07-27,12.262,12.635,11.967,12.626,43575,0
2012-07-30,12.652,12.652,12.295,12.319,10929,0
2012-07-31,12.245,12.658,12.245,12.468,80608,0
2012-08-01,12.487,12.487,12.14,12.218,49441,0
2012-08-02,12.089,12.19,11.983,12.01,19749,0
2012-08-03,12.148,12.425,12.053,12.245,29088,0
2012-08-06,12.2,12.391,12.2,12.311,31041,0
2012-08-07,12.357,12.626,12.338,12.417,31250,0
2012-08-08,12.357,12.581,12.262,12.382,10176,0
2012-08-09,12.228,12.295,12.148,12.228,10044,0
2012-08-10,12.228,12.245,12.1,12.124,20737,0
2012-08-13,12.106,12.245,12.01,12.148,47851,0
2012-08-14,12.173,12.286,12,12.115,35175,0
2012-08-15,12.133,12.2,12.08,12.156,22152,0
2012-08-16,12.099,12.156,11.942,12.115,32654,0
2012-08-17,12.045,12.115,12.018,12.07,36733,0
2012-08-20,12.079,12.2,12.079,12.2,31617,0
2012-08-21,12.245,12.4,12.107,12.2,33241,0
2012-08-22,12.228,12.4,12.148,12.302,15734,0
2012-08-23,12.311,12.311,12.2,12.218,14711,0
2012-08-24,12.245,12.348,12.156,12.295,32101,0
2012-08-27,12.329,12.381,12.133,12.257,38947,0
2012-08-28,12.218,12.59,12.176,12.417,262758,0
2012-08-29,12.4,12.617,12.4,12.487,30756,0
2012-08-30,12.452,12.609,12.382,12.425,31358,0
2012-08-31,12.546,12.546,12.272,12.374,48085,0
2012-09-04,12.425,12.53,12.374,12.495,49687,0
2012-09-05,12.563,12.59,12.443,12.505,54246,0
2012-09-06,12.53,12.554,12.461,12.546,99095,0
2012-09-07,12.617,12.635,12.4,12.617,83512,0
2012-09-10,12.642,12.756,12.554,12.756,39814,0
2012-09-11,12.72,12.838,12.468,12.789,27462,0
2012-09-12,12.838,12.937,12.798,12.937,28505,0
2012-09-13,12.951,12.997,12.782,12.978,42902,0
2012-09-14,12.987,13.048,12.894,12.951,74619,0
2012-09-17,12.951,13.058,12.857,13.048,33862,0
2012-09-18,13.066,13.092,12.766,12.919,43298,0
2012-09-19,12.969,13.136,12.919,13.136,49216,0
2012-09-20,13.015,13.473,13.015,13.343,97609,0
2012-09-21,13.499,13.551,13.17,13.177,160382,0
2012-09-24,13.17,13.464,13.17,13.403,54564,0
2012-09-25,13.455,13.629,13.117,13.301,64343,0
2012-09-26,13.351,13.481,13.177,13.24,25334,0
2012-09-27,13.301,13.301,12.903,13.143,44191,0
2012-09-28,13.108,13.17,12.546,12.944,53335,0
2012-10-01,13.067,13.38,13.067,13.206,61501,0
2012-10-02,13.294,13.38,13.145,13.266,24602,0
2012-10-03,13.328,13.625,13.328,13.588,46192,0
2012-10-04,13.565,13.678,13.372,13.51,42896,0
2012-10-05,13.565,13.695,13.501,13.642,20632,0
2012-10-08,13.635,13.635,13.389,13.407,18309,0
2012-10-09,13.224,13.407,13.129,13.251,45207,0
2012-10-10,13.303,13.303,12.944,13.224,36351,0
2012-10-11,13.319,13.495,13.188,13.328,23965,0
2012-10-12,13.372,13.372,13.015,13.024,33672,0
2012-10-15,13.1,13.119,12.912,13.058,26205,0
2012-10-16,13.172,13.215,12.997,13.067,24890,0
2012-10-17,13.129,13.363,13.007,13.258,17161,0
2012-10-18,13.285,13.424,12.788,12.903,68484,0
2012-10-19,12.847,13.067,12.736,12.797,59377,0
2012-10-22,12.803,13.058,12.764,12.944,31093,0
2012-10-23,12.978,13.242,12.371,13.145,40759,0
2012-10-24,13.196,13.276,13.024,13.137,32762,0
2012-10-25,13.276,13.389,13.059,13.389,22197,0
2012-10-26,13.416,13.416,12.937,13.058,37950,0
2012-10-31,13.015,13.175,12.969,13.109,26831,0
2012-11-01,13.164,13.285,13.042,13.206,42906,0
2012-11-02,13.294,13.303,12.965,13.042,42718,0
2012-11-05,13.067,13.258,12.773,13.1,25713,0
2012-11-06,13.172,13.258,13.058,13.258,25238,0
2012-11-07,13.145,13.145,12.221,12.266,76424,0
2012-11-08,12.284,12.447,12.284,12.298,41953,0
2012-11-09,12.298,12.812,12.298,12.569,32858,0
2012-11-12,12.501,12.708,12.461,12.491,9995,0
2012-11-13,12.482,12.569,12.212,12.306,17933,0
2012-11-14,12.323,12.448,12.142,12.212,47135,0
2012-11-15,12.174,12.256,11.672,11.795,62063,0
2012-11-16,11.769,12.15,11.672,12.038,60761,0
2012-11-19,12.231,12.569,12.212,12.516,51469,0
2012-11-20,12.56,12.596,12.188,12.569,29790,0
2012-11-21,12.516,12.788,12.396,12.736,70832,0
2012-11-23,12.803,12.857,12.526,12.847,23676,0
2012-11-26,12.788,12.937,12.718,12.929,32261,0
2012-11-27,12.978,13.206,12.736,12.764,41842,0
2012-11-28,13.024,13.024,12.588,12.78,43977,0
2012-11-29,12.921,13.324,12.913,13.255,70810,0
2012-11-30,13.315,13.536,13.174,13.447,89913,0
2012-12-03,13.421,13.545,13.21,13.404,55520,0
2012-12-04,13.299,13.586,13.139,13.36,28784,0
2012-12-05,13.508,13.508,13.158,13.333,31763,0
2012-12-06,13.369,13.369,13.192,13.342,14684,0
2012-12-07,13.493,13.596,13.299,13.572,21399,0
2012-12-10,13.615,13.615,12.904,12.961,81223,0
2012-12-11,13.148,13.456,13.096,13.447,62633,0
2012-12-12,13.508,13.517,13.192,13.307,66852,0
2012-12-13,13.369,13.369,13.046,13.315,27102,0
2012-12-14,13.168,13.324,13.052,13.255,37940,0
2012-12-17,13.333,13.44,13.168,13.44,61153,0
2012-12-18,13.255,13.517,13.219,13.466,53657,0
2012-12-19,13.386,13.508,13.219,13.404,38810,0
2012-12-20,13.378,13.517,13.351,13.447,49187,0
2012-12-21,13.508,13.508,13.333,13.456,133744,0
2012-12-24,13.493,13.544,13.228,13.421,12274,0
2012-12-26,13.421,13.421,13.008,13.21,40613,0
2012-12-27,13.255,13.421,12.99,13.404,23557,0
2012-12-28,13.315,13.421,13.036,13.28,48010,0
2012-12-31,13.333,13.624,13.036,13.579,51246,0
2013-01-02,13.615,13.86,13.333,13.86,152789,0
2013-01-03,13.404,13.924,13.404,13.906,61895,0
2013-01-04,14.048,14.064,13.596,13.958,56709,0
2013-01-07,14.03,14.046,13.86,13.924,35968,0
2013-01-08,13.958,13.966,13.765,13.81,27993,0
2013-01-09,13.942,14.03,13.738,13.992,24361,0
2013-01-10,13.992,14.081,13.869,13.958,26959,0
2013-01-11,13.992,14.03,13.86,13.942,17237,0
2013-01-14,13.975,13.992,13.888,13.942,20493,0
2013-01-15,13.916,13.996,13.641,13.879,33259,0
2013-01-16,13.898,14.075,13.765,13.933,37874,0
2013-01-17,14.038,14.081,13.949,14.081,100693,0
2013-01-18,14.081,14.125,14.011,14.125,89122,0
2013-01-22,14.17,14.302,14.089,14.265,74003,0
2013-01-23,14.311,14.461,14.151,14.16,50320,0
2013-01-24,14.143,14.292,14.011,14.143,117277,0
2013-01-25,14.283,14.443,14.106,14.143,43324,0
2013-01-28,14.215,14.53,14.188,14.504,59361,0
2013-01-29,14.539,14.872,14.37,14.814,71271,0
2013-01-30,14.854,15.173,14.7,14.935,68322,0
2013-01-31,14.988,15.181,14.682,15.165,132502,0
2013-02-01,15.11,15.556,15.094,15.482,110592,0
2013-02-04,15.42,15.799,15.315,15.358,94089,0
2013-02-05,15.482,15.482,15.181,15.34,63934,0
2013-02-06,15.322,15.439,15.233,15.349,36087,0
2013-02-07,15.381,15.605,15.084,15.198,35330,0
2013-02-08,15.198,15.401,15.024,15.084,71586,0
2013-02-11,15.13,15.315,15.13,15.224,51779,0
2013-02-12,15.289,15.315,15.181,15.252,51547,0
2013-02-13,15.261,15.315,15.094,15.224,41591,0
2013-02-14,15.217,15.315,15.102,15.155,29545,0
2013-02-15,15.289,15.912,15.252,15.43,175392,0
2013-02-19,15.487,15.728,15.224,15.43,153725,0
2013-02-20,15.504,15.513,15.181,15.189,151939,0
2013-02-21,15.252,15.448,15.224,15.43,62389,0
2013-02-22,15.448,15.799,15.358,15.753,74877,0
2013-02-25,16.035,16.175,15.401,15.474,130217,0
2013-02-26,15.588,15.975,15.533,15.815,190618,0
2013-02-27,15.86,15.946,15.181,15.735,118235,0
2013-02-28,15.718,16.22,15.718,16.078,114698,0
2013-03-01,15.912,16.06,15.71,15.799,85178,0
2013-03-04,15.674,16.37,15.674,16.29,101294,0
2013-03-05,16.385,16.722,16.07,16.229,74556,0
2013-03-06,16.204,16.55,16.108,16.535,70172,0
2013-03-07,16.59,16.618,16.335,16.412,95258,0
2013-03-08,16.459,16.722,16.459,16.51,82714,0
2013-03-11,16.459,16.494,16.194,16.335,89363,0
2013-03-12,16.432,16.545,16.345,16.486,85405,0
2013-03-13,16.422,16.582,16.37,16.44,115783,0
2013-03-14,16.516,16.89,16.486,16.863,66180,0
2013-03-15,16.922,17.338,16.75,17.021,129339,0
2013-03-18,16.791,17.169,16.573,16.883,68015,0
2013-03-19,17.021,17.021,16.449,16.713,70253,0
2013-03-20,16.863,16.922,16.692,16.808,54455,0
2013-03-21,16.863,16.941,16.658,16.732,66594,0
2013-03-22,16.873,16.873,16.732,16.8,33620,0
2013-03-25,16.921,17.143,16.871,17.012,45662,0
2013-03-26,17.048,17.151,16.826,16.941,63066,0
2013-03-27,16.783,16.805,16.573,16.643,90760,0
2013-03-28,16.722,16.758,16.545,16.554,180753,0
2013-04-01,16.573,16.722,16.248,16.51,101714,0
2013-04-02,16.635,16.74,16.385,16.666,190360,0
2013-04-03,16.65,16.722,16.335,16.37,74494,0
2013-04-04,16.379,16.51,15.869,16.124,91463,0
2013-04-05,15.876,16.156,15.876,16.142,53532,0
2013-04-08,16.204,16.325,15.984,16.22,108751,0
2013-04-09,16.298,16.722,16.07,16.37,133597,0
2013-04-10,16.468,17.056,16.422,16.941,201439,0
2013-04-11,16.941,16.967,16.412,16.59,125024,0
2013-04-12,16.554,16.635,16.06,16.22,122392,0
2013-04-15,16.212,16.382,15.729,15.837,171686,0
2013-04-16,16.008,16.403,15.975,16.385,196599,0
2013-04-17,16.379,16.526,15.991,16.29,131659,0
2013-04-18,16.281,16.37,16.06,16.254,222956,0
2013-04-19,16.22,16.385,16.117,16.335,95337,0
2013-04-22,16.175,16.239,15.728,16.027,166692,0
2013-04-23,16.229,16.8,16.229,16.627,205929,0
2013-04-24,16.75,16.941,16.722,16.907,237920,0
2013-04-25,16.941,16.941,16.791,16.922,195952,0
2013-04-26,16.808,16.941,16.502,16.89,120706,0
2013-04-29,16.958,17.532,16.958,17.187,153781,0
2013-04-30,17.187,17.917,17.143,17.883,181907,0
2013-05-01,17.733,17.823,17.143,17.338,162995,0
2013-05-02,17.375,17.648,17.243,17.433,68440,0
2013-05-03,17.639,17.852,17.22,17.356,96038,0
2013-05-06,17.356,17.719,17.25,17.639,60723,0
2013-05-07,17.745,17.992,17.506,17.922,105423,0
2013-05-08,17.86,18.154,17.629,18.118,136719,0
2013-05-09,18.144,18.224,18.002,18.109,122609,0
2013-05-10,18.154,18.187,17.817,18.091,54792,0
2013-05-13,17.977,18.028,17.711,17.897,112170,0
2013-05-14,17.968,17.968,17.746,17.887,134609,0
2013-05-15,17.887,18.313,17.817,18.242,143609,0
2013-05-16,18.242,18.278,18.073,18.278,98383,0
2013-05-17,18.365,18.365,18.234,18.268,82078,0
2013-05-20,18.313,18.543,18.099,18.436,156680,0
2013-05-21,18.516,18.56,18.405,18.445,89917,0
2013-05-22,18.516,18.666,18.137,18.345,137242,0
2013-05-23,18.251,18.385,17.691,18.365,78072,0
2013-05-24,18.313,18.428,18.268,18.428,54995,0
2013-05-28,18.56,18.569,18.028,18.259,185015,0
2013-05-29,18.205,18.215,17.691,17.897,89385,0
2013-05-30,17.897,17.913,17.719,17.781,87772,0
2013-05-31,17.646,17.798,17.406,17.531,206588,0
2013-06-03,17.525,17.719,17.4,17.701,157341,0
2013-06-04,17.684,17.719,17.291,17.471,210895,0
2013-06-05,17.516,17.612,17.409,17.489,74438,0
2013-06-06,17.576,17.948,17.542,17.772,224021,0
2013-06-07,17.977,18.162,17.817,18.002,127770,0
2013-06-10,18.082,18.187,17.922,18.169,84007,0
2013-06-11,17.992,18.33,17.899,18.259,179865,0
2013-06-12,18.313,18.339,17.922,18.091,150079,0
2013-06-13,18.126,18.259,17.859,18.144,96334,0
2013-06-14,18.162,18.162,17.685,17.817,46058,0
2013-06-17,17.826,17.913,17.684,17.86,156224,0
2013-06-18,17.922,18.002,17.736,17.948,283691,0
2013-06-19,17.958,17.958,17.736,17.798,122912,0
2013-06-20,17.612,17.842,17.424,17.639,277962,0
2013-06-21,17.719,17.817,17.525,17.657,379314,0
2013-06-24,17.559,17.691,17.48,17.551,194601,0
2013-06-25,17.711,17.834,17.32,17.789,183367,0
2013-06-26,17.887,17.948,17.629,17.834,88626,0
2013-06-27,17.939,18.205,17.86,18.169,82339,0
2013-06-28,18.169,18.419,18.063,18.365,277366,0
2013-07-01,18.48,18.48,18.234,18.355,200120,0
2013-07-02,18.375,18.808,18.259,18.659,139389,0
2013-07-03,18.701,18.949,18.525,18.852,101667,0
2013-07-05,18.808,19.214,18.791,19.197,87545,0
2013-07-08,19.306,19.456,19.179,19.214,97733,0
2013-07-09,19.27,19.402,19.004,19.082,255878,0
2013-07-10,19.09,19.49,18.737,19.448,224833,0
2013-07-11,19.517,19.598,19.206,19.251,80000,0
2013-07-12,19.214,19.329,19.072,19.156,55419,0
2013-07-15,19.223,19.738,19.117,19.702,140282,0
2013-07-16,19.783,19.942,19.702,19.827,278690,0
2013-07-17,20.022,20.058,19.775,19.844,456135,0
2013-07-18,19.835,20.271,19.835,20.199,101114,0
2013-07-19,20.207,20.602,20.164,20.297,97834,0
2013-07-22,20.216,20.749,20.216,20.403,108725,0
2013-07-23,20.819,21.023,20.297,20.997,219888,0
2013-07-24,21.013,21.432,21.013,21.244,181181,0
2013-07-25,21.148,21.593,21.086,21.484,194998,0
2013-07-26,21.468,21.696,21.367,21.432,112729,0
2013-07-29,21.422,21.678,21.174,21.2,132018,0
2013-07-30,21.263,21.35,21.006,21.121,74697,0
2013-07-31,21.174,21.281,20.864,20.882,243563,0
2013-08-01,21.006,21.38,21.006,21.343,122696,0
2013-08-02,21.343,21.648,21.176,21.63,159258,0
2013-08-05,21.568,21.721,21.398,21.588,69828,0
2013-08-06,21.588,21.588,21.006,21.06,138902,0
2013-08-07,20.997,21.113,20.731,20.854,92684,0
2013-08-08,21.032,21.514,21.006,21.032,87259,0
2013-08-09,21.05,21.211,20.801,20.926,99995,0
2013-08-12,20.945,21.185,20.773,21.158,117242,0
2013-08-13,21.193,21.335,20.882,21.219,213955,0
2013-08-14,21.158,21.328,21.077,21.141,70405,0
2013-08-15,21.024,21.136,20.437,20.783,183544,0
2013-08-16,20.722,21.246,20.722,20.989,73769,0
2013-08-19,20.963,21.149,20.713,20.837,94383,0
2013-08-20,20.74,21.335,20.74,21.227,156669,0
2013-08-21,21.149,21.426,20.971,21.158,74955,0
2013-08-22,21.274,21.558,21.255,21.38,41812,0
2013-08-23,21.362,21.362,21.042,21.103,97313,0
2013-08-26,21.086,21.219,20.837,20.888,37637,0
2013-08-27,20.793,20.874,20.07,20.23,146521,0
2013-08-28,20.23,20.472,19.929,20.336,95522,0
2013-08-29,20.277,20.615,20.277,20.418,123093,0
2013-08-30,20.418,20.583,20.016,20.258,190390,0
2013-09-03,20.372,20.731,20.372,20.588,140949,0
2013-09-04,20.675,20.997,20.579,20.801,368563,0
2013-09-05,20.793,21.086,20.773,21.014,66200,0
2013-09-06,21.131,21.255,20.597,21.158,84212,0
2013-09-09,21.185,21.445,21.069,21.284,130059,0
2013-09-10,21.388,21.837,21.353,21.829,114024,0
2013-09-11,21.763,21.987,21.625,21.799,108261,0
2013-09-12,21.906,21.925,21.588,21.721,50574,0
2013-09-13,21.73,21.763,21.495,21.62,79513,0
2013-09-16,21.763,21.853,21.445,21.539,85675,0
2013-09-17,21.479,22.011,21.426,21.996,60633,0
2013-09-18,21.962,22.486,21.861,22.111,301176,0
2013-09-19,22.228,22.3,21.523,21.789,83370,0
2013-09-20,21.809,22.173,21.701,22.003,103076,0
2013-09-23,21.979,22.173,21.611,22.058,63084,0
2013-09-24,22.011,22.36,21.789,21.987,91560,0
2013-09-25,22.003,22.334,21.789,21.915,67100,0
2013-09-26,21.952,21.952,21.638,21.73,54308,0
2013-09-27,21.611,21.861,21.523,21.665,83479,0
2013-09-30,21.435,21.62,21.38,21.523,151415,0
2013-10-01,21.558,21.588,21.416,21.531,102335,0
2013-10-02,21.426,21.426,21.123,21.158,122057,0
2013-10-03,21.113,21.611,20.837,21.06,69344,0
2013-10-04,21.024,21.353,20.898,21.237,32092,0
2013-10-07,20.997,21.141,20.864,20.945,41980,0
2013-10-08,20.935,20.954,20.694,20.722,94030,0
2013-10-09,20.722,20.898,20.516,20.731,83373,0
2013-10-10,20.971,21.103,20.837,20.907,80227,0
2013-10-11,20.907,21.568,20.768,21.568,72973,0
2013-10-14,21.398,21.701,21.31,21.568,42638,0
2013-10-15,21.568,21.711,21.362,21.426,66955,0
2013-10-16,21.479,21.781,21.426,21.596,40441,0
2013-10-17,21.495,21.942,21.495,21.845,69455,0
2013-10-18,21.853,22.048,21.568,21.972,101126,0
2013-10-21,21.972,22.218,21.861,22.2,76860,0
2013-10-22,22.281,22.583,22.181,22.468,100422,0
2013-10-23,22.531,22.903,22.343,22.743,82134,0
2013-10-24,22.835,23.173,22.77,22.995,103790,0
2013-10-25,23.083,23.197,22.62,22.637,111196,0
2013-10-28,22.611,22.844,22.486,22.583,100417,0
2013-10-29,22.718,22.835,22.423,22.629,167748,0
2013-10-30,22.683,22.836,22.341,22.396,145953,0
2013-10-31,22.341,22.681,22.202,22.503,170741,0
2013-11-01,22.341,22.43,21.634,21.841,263455,0
2013-11-04,21.814,22.155,21.814,22.025,212683,0
2013-11-05,22.127,22.127,21.507,21.85,303943,0
2013-11-06,21.958,22.163,21.85,21.958,133345,0
2013-11-07,22,22,21.591,21.725,97195,0
2013-11-08,21.706,22.503,21.706,22.467,119843,0
2013-11-11,22.467,22.853,22.27,22.377,78223,0
2013-11-12,22.414,22.79,22.377,22.7,121796,0
2013-11-13,22.655,22.886,22.512,22.863,61577,0
2013-11-14,22.826,23.489,22.753,23.363,148186,0
2013-11-15,23.46,23.508,23.012,23.148,125089,0
2013-11-18,23.227,23.541,23.193,23.274,76995,0
2013-11-19,23.336,23.526,23.227,23.301,79786,0
2013-11-20,23.131,23.46,23.012,23.247,73982,0
2013-11-21,23.47,23.841,23.409,23.822,99311,0
2013-11-22,23.882,24.018,23.604,23.873,47202,0
2013-11-25,24.16,24.446,23.983,24.241,153877,0
2013-11-26,24.395,25.066,24.395,24.923,85250,0
2013-11-27,24.923,25.093,24.923,24.977,63157,0
2013-11-29,25.093,25.093,24.654,25.093,40975,0
2013-12-02,25.093,25.093,24.152,24.152,104892,0
2013-12-03,24.051,24.436,23.747,24.079,173294,0
2013-12-04,23.966,24.543,23.731,23.926,92043,0
2013-12-05,23.882,24.18,23.721,23.774,47513,0
2013-12-06,23.966,24.904,23.926,24.859,201860,0
2013-12-09,24.932,24.932,24.197,24.638,209110,0
2013-12-10,24.662,25.084,24.395,24.436,130780,0
2013-12-11,24.552,24.68,24.089,24.197,88822,0
2013-12-12,24.135,24.466,24.135,24.285,70635,0
2013-12-13,24.395,24.562,24.152,24.222,69295,0
2013-12-16,24.231,24.752,24.222,24.662,83463,0
2013-12-17,25.066,25.066,24.026,24.097,95351,0
2013-12-18,24.18,24.628,23.865,24.619,81124,0
2013-12-19,24.6,24.628,24.213,24.241,60257,0
2013-12-20,24.213,25.237,24.152,25.228,244441,0
2013-12-23,25.398,26.087,25.02,25.979,171062,0
2013-12-24,25.845,26.461,25.801,26.177,162887,0
2013-12-26,26.337,26.437,25.828,25.952,51218,0
2013-12-27,26.087,26.114,25.71,25.899,68402,0
2013-12-30,25.837,25.918,25.541,25.55,53116,0
2013-12-31,25.621,25.728,25.291,25.423,109314,0
2014-01-02,25.398,25.398,24.752,25.075,118395,0
2014-01-03,25.128,25.218,24.894,25.093,104128,0
2014-01-06,25.12,25.281,24.742,24.843,136914,0
2014-01-07,24.878,25.272,24.698,25.146,138814,0
2014-01-08,25.128,25.281,24.485,24.543,214244,0
2014-01-09,24.742,25.2,24.456,24.562,207216,0
2014-01-10,24.619,24.833,24.35,24.562,60366,0
2014-01-13,24.419,24.528,23.891,24.009,116160,0
2014-01-14,24.018,24.495,24.018,24.385,100873,0
2014-01-15,24.332,24.789,24.294,24.456,151703,0
2014-01-16,24.543,24.942,24.07,24.089,101433,0
2014-01-17,24.061,24.357,23.983,24.026,77218,0
2014-01-21,24.197,24.357,23.974,24.241,181104,0
2014-01-22,24.241,24.798,24.241,24.647,88934,0
2014-01-23,24.619,24.619,23.974,24.152,73424,0
2014-01-24,24.034,24.285,23.317,23.578,132257,0
2014-01-27,23.721,23.731,23.309,23.326,89157,0
2014-01-28,23.141,23.678,23.123,23.479,112161,0
2014-01-29,23.479,23.696,23.122,23.185,95965,0
2014-01-30,23.209,24.16,23.131,24.051,140154,0
2014-01-31,23.538,23.864,22.981,23.135,158507,0
2014-02-03,23.17,23.34,21.989,22.186,168264,0
2014-02-04,22.214,22.63,21.8,22.259,119288,0
2014-02-05,22.287,22.287,21.853,22.115,97701,0
2014-02-06,22.071,22.494,22.071,22.34,58279,0
2014-02-07,22.386,22.456,22.186,22.297,95902,0
2014-02-10,22.348,22.376,21.944,22.331,91816,0
2014-02-11,22.422,23.143,22.348,22.846,111339,0
2014-02-12,22.937,23.781,22.838,22.907,151099,0
2014-02-13,22.762,23.127,22.542,22.772,135622,0
2014-02-14,22.684,22.963,22.367,22.864,167058,0
2014-02-18,22.745,23.296,22.615,22.819,193204,0
2014-02-19,22.879,23.116,22.096,22.152,107746,0
2014-02-20,22.277,22.705,22.041,22.591,70499,0
2014-02-21,22.413,22.944,22.413,22.601,105932,0
2014-02-24,22.584,23.141,22.547,22.937,99897,0
2014-02-25,22.937,23.062,22.736,22.801,157020,0
2014-02-26,22.879,23.261,22.62,23.161,118433,0
2014-02-27,23.043,23.252,22.864,23.18,102311,0
2014-02-28,23.079,23.439,22.864,23.349,148060,0
2014-03-03,23.079,23.242,22.869,23.107,108125,0
2014-03-04,23.349,24.034,23.033,23.857,147037,0
2014-03-05,23.781,24.026,23.405,23.881,174162,0
2014-03-06,23.684,24.214,23.684,24.026,146865,0
2014-03-07,24.117,24.429,24.001,24.136,139436,0
2014-03-10,24.315,24.343,23.899,24.324,119937,0
2014-03-11,24.343,24.343,23.848,24.009,97721,0
2014-03-12,23.838,24.201,23.772,24.061,94276,0
2014-03-13,24.117,24.271,23.8,24.026,107855,0
2014-03-14,23.873,24.315,23.83,24.097,100400,0
2014-03-17,24.439,24.498,24.271,24.334,201839,0
2014-03-18,24.334,24.429,24.034,24.171,296115,0
2014-03-19,24.223,24.498,24.001,24.262,144586,0
2014-03-20,24.117,24.674,24.117,24.584,137425,0
2014-03-21,24.613,24.766,24.315,24.449,1377036,0
2014-03-24,24.938,26.145,24.82,26.026,474012,0
2014-03-25,25.939,26.38,25.847,26.056,338157,0
2014-03-26,26.026,26.153,25.676,25.693,124899,0
2014-03-27,25.785,25.83,25.343,25.387,156865,0
2014-03-28,25.478,25.496,24.9,24.991,149334,0
2014-03-31,25.09,25.622,24.988,25.44,116850,0
2014-04-01,25.432,25.92,25.293,25.785,128713,0
2014-04-02,26.108,26.108,25.613,25.811,97652,0
2014-04-03,25.757,25.947,25.541,25.613,116861,0
2014-04-04,25.747,25.767,24.766,24.873,119121,0
2014-04-07,24.613,24.919,24.396,24.873,94057,0
2014-04-08,24.802,25.315,24.597,25.063,154624,0
2014-04-09,25.965,25.973,25.117,25.387,107976,0
2014-04-10,25.315,25.315,24.079,24.107,177011,0
2014-04-11,23.496,24.39,23.495,24.009,110511,0
2014-04-14,24.232,24.262,23.566,23.857,114661,0
2014-04-15,23.84,24.334,23.369,23.755,102673,0
2014-04-16,23.83,24.051,23.675,23.965,69933,0
2014-04-17,24.009,24.232,23.773,24.126,101543,0
2014-04-21,24.198,24.198,23.945,24.136,72440,0
2014-04-22,24.061,24.429,23.983,24.144,60637,0
2014-04-23,24.009,24.18,23.781,23.89,102860,0
2014-04-24,23.899,24.198,23.053,23.196,107940,0
2014-04-25,23.495,23.694,23.033,23.213,147367,0
2014-04-28,23.279,23.746,22.701,22.879,100597,0
2014-04-29,23.062,23.107,22.439,22.475,94395,0
2014-04-30,22.348,22.638,22.142,22.439,119884,0
2014-05-01,22.331,22.669,21.935,22.133,237956,0
2014-05-02,22.186,22.63,22.071,22.331,144771,0
2014-05-05,22.395,22.521,21.998,22.376,142235,0
2014-05-06,22.34,22.448,22.003,22.049,287257,0
2014-05-07,22.185,22.567,22.011,22.448,111578,0
2014-05-08,22.376,22.794,22.277,22.567,152821,0
2014-05-09,22.548,23.038,22.439,22.957,122399,0
2014-05-12,23.328,23.493,23.157,23.303,92326,0
2014-05-13,23.303,23.303,23.066,23.2,130799,0
2014-05-14,23.111,23.218,22.439,22.668,154596,0
2014-05-15,22.486,22.866,22.069,22.539,137014,0
2014-05-16,22.458,22.575,22.249,22.575,103978,0
2014-05-19,22.548,23.121,22.495,23.102,129374,0
2014-05-20,22.775,23.084,22.668,22.901,152992,0
2014-05-21,22.911,23.294,22.734,23.038,132219,0
2014-05-22,23.121,23.412,23.121,23.267,89701,0
2014-05-23,23.228,23.537,23.218,23.464,72671,0
2014-05-27,23.455,23.762,23.375,23.592,125638,0
2014-05-28,23.464,23.609,23.141,23.393,97708,0
2014-05-29,23.503,23.601,23.257,23.356,59270,0
2014-05-30,23.157,23.546,23.157,23.294,82722,0
2014-06-02,23.275,23.546,23.003,23.412,80887,0
2014-06-03,23.402,23.711,23.148,23.402,90673,0
2014-06-04,23.383,23.546,23.203,23.365,75718,0
2014-06-05,23.092,23.984,23.092,23.772,92283,0
2014-06-06,23.9,23.993,23.395,23.83,116799,0
2014-06-09,23.762,24.217,23.611,24.139,132912,0
2014-06-10,24.119,24.174,23.79,24.053,106680,0
2014-06-11,23.984,24.081,23.804,23.873,74289,0
2014-06-12,23.772,23.956,23.537,23.82,79089,0
2014-06-13,23.762,24.235,23.655,23.865,92528,0
2014-06-16,23.746,23.882,23.493,23.601,98194,0
2014-06-17,23.683,24.183,23.537,24.072,92748,0
2014-06-18,24.045,24.381,23.693,24.282,112840,0
2014-06-19,23.446,24.338,23.446,24.081,59267,0
2014-06-20,24.225,24.309,23.946,24.225,460010,0
2014-06-23,24.028,24.319,24.011,24.265,74662,0
2014-06-24,24.119,24.662,24.048,24.381,255925,0
2014-06-25,24.208,24.628,23.946,24.542,121596,0
2014-06-26,24.527,24.689,24.099,24.59,50084,0
2014-06-27,24.425,24.836,24.425,24.662,128523,0
2014-06-30,24.469,24.817,24.469,24.662,123821,0
2014-07-01,24.707,25.285,24.707,25.099,105199,0
2014-07-02,25.134,25.253,24.953,25.179,175447,0
2014-07-03,25.298,25.742,25.298,25.715,103848,0
2014-07-07,25.697,25.733,25.343,25.452,121346,0
2014-07-08,25.353,25.406,25.089,25.134,81571,0
2014-07-09,25.244,25.334,25.08,25.172,73031,0
2014-07-10,24.726,24.962,24.494,24.799,82938,0
2014-07-11,24.671,24.88,24.501,24.726,57792,0
2014-07-14,24.917,24.972,24.628,24.763,70454,0
2014-07-15,24.808,25.053,24.552,24.817,82038,0
2014-07-16,24.826,24.826,24.282,24.373,88525,0
2014-07-17,24.274,24.381,23.583,23.83,102566,0
2014-07-18,23.665,24.174,23.665,24.002,82063,0
2014-07-21,23.83,24.183,23.81,24.146,97598,0
2014-07-22,23.974,24.347,23.691,23.966,202099,0
2014-07-23,24.072,24.119,23.693,23.849,114084,0
2014-07-24,23.729,24.002,23.647,23.81,147769,0
2014-07-25,23.601,23.882,23.601,23.746,96223,0
2014-07-28,23.693,23.729,23.347,23.583,89269,0
2014-07-29,23.565,23.683,22.684,23.629,78463,0
2014-07-30,23.739,24.045,23.703,23.946,100161,0
2014-07-31,23.683,24.019,23.601,23.683,133940,0
2014-08-01,23.619,23.841,23.216,23.528,122766,0
2014-08-04,23.564,23.591,23.098,23.4,183115,0
2014-08-05,23.282,23.482,23.039,23.163,93854,0
2014-08-06,23.08,23.511,23.034,23.345,95092,0
2014-08-07,23.326,23.381,23.063,23.216,87082,0
2014-08-08,23.235,23.428,23.044,23.41,89924,0
2014-08-11,23.545,23.647,23.245,23.6,115080,0
2014-08-12,23.502,23.6,23.216,23.428,81672,0
2014-08-13,23.536,24.004,23.428,23.948,84751,0
2014-08-14,23.985,24.047,23.909,23.918,45407,0
2014-08-15,24.142,24.142,23.345,23.52,94474,0
2014-08-18,23.665,23.831,23.545,23.702,103163,0
2014-08-19,23.674,23.858,23.574,23.791,102122,0
2014-08-20,23.739,23.858,23.511,23.629,103113,0
2014-08-21,23.536,24.094,23.363,23.976,169473,0
2014-08-22,23.967,24.386,23.958,24.221,85886,0
2014-08-25,24.592,24.592,24.177,24.203,140695,0
2014-08-26,24.449,24.643,24.149,24.615,90846,0
2014-08-27,24.586,24.606,24.459,24.469,105831,0
2014-08-28,24.396,24.596,24.102,24.322,78906,0
2014-08-29,24.322,24.322,24.132,24.212,207513,0
2014-09-02,24.212,24.798,24.038,24.696,196704,0
2014-09-03,24.798,24.961,24.341,24.834,143995,0
2014-09-04,24.934,25.163,24.345,25.099,177226,0
2014-09-05,24.971,25.254,24.584,25.126,120380,0
2014-09-08,25.016,25.454,25.016,25.408,122392,0
2014-09-09,25.335,25.335,24.906,25.07,120852,0
2014-09-10,25.107,25.363,24.999,25.272,57025,0
2014-09-11,25.089,25.555,24.932,25.537,135387,0
2014-09-12,25.482,25.745,25.262,25.591,131815,0
2014-09-15,25.473,25.473,25.244,25.29,110224,0
2014-09-16,25.262,25.509,24.934,25.024,139214,0
2014-09-17,25.208,25.408,24.834,25.188,131453,0
2014-09-18,25.226,25.948,25.07,25.765,141774,0
2014-09-19,25.819,26.166,25.307,25.382,711558,0
2014-09-22,25.153,25.683,25.043,25.062,85544,0
2014-09-23,25.216,25.442,24.943,24.99,187394,0
2014-09-24,25.099,25.117,24.834,25.034,110419,0
2014-09-25,25.024,25.057,24.566,24.677,65239,0
2014-09-26,24.779,24.806,24.423,24.705,60569,0
2014-09-29,24.516,24.664,24.313,24.498,81645,0
2014-09-30,24.498,24.652,24.249,24.259,126483,0
2014-10-01,24.332,24.464,23.995,24.065,108936,0
2014-10-02,24.065,24.269,23.782,24.194,200987,0
2014-10-03,24.449,24.806,24.449,24.625,92018,0
2014-10-06,24.498,24.643,24.259,24.386,67834,0
2014-10-07,24.212,24.459,23.967,23.967,137904,0
2014-10-08,23.873,24.439,23.819,24.386,74018,0
2014-10-09,24.294,24.313,23.773,24.158,168127,0
2014-10-10,24.038,24.596,23.918,24.203,158278,0
2014-10-13,24.132,24.705,24.028,24.576,157763,0
2014-10-14,24.606,24.99,24.596,24.844,177177,0
2014-10-15,24.449,24.934,24.075,24.677,270470,0
2014-10-16,24.396,25.062,24.378,24.878,105433,0
2014-10-17,25.179,25.179,24.625,24.723,86279,0
2014-10-20,24.751,25.034,24.516,25.034,141940,0
2014-10-21,25.099,25.509,24.688,25.391,113189,0
2014-10-22,24.971,25.601,24.971,25.099,81726,0
2014-10-23,25.06,25.669,25.06,25.326,148156,0
2014-10-24,25.188,25.655,25.163,25.562,269181,0
2014-10-27,25.61,25.883,25.444,25.847,128220,0
2014-10-28,25.883,26.431,25.405,26.116,231072,0
2014-10-29,26.367,26.675,26.103,26.604,206541,0
2014-10-30,26.448,26.742,26.268,26.504,203677,0
2014-10-31,26.761,26.925,26.536,26.787,166601,0
2014-11-03,26.321,26.908,26.321,26.778,167298,0
2014-11-04,26.732,26.778,26.385,26.678,130770,0
2014-11-05,26.88,27.072,26.483,26.558,135504,0
2014-11-06,26.532,26.704,26.412,26.603,99274,0
2014-11-07,26.669,26.96,26.394,26.96,125543,0
2014-11-10,26.998,27.012,26.603,26.89,98249,0
2014-11-11,26.831,26.998,26.63,26.797,66287,0
2014-11-12,26.713,27.145,26.603,27.107,89158,0
2014-11-13,27.107,27.277,26.768,26.831,106005,0
2014-11-14,26.797,26.95,26.493,26.549,119793,0
2014-11-17,26.549,26.575,26.072,26.081,64933,0
2014-11-18,26.062,26.3,25.944,26.126,74229,0
2014-11-19,26.054,26.054,25.436,25.814,69139,0
2014-11-20,25.345,25.691,25.245,25.649,102381,0
2014-11-21,25.833,25.997,25.584,25.713,218387,0
2014-11-24,25.814,26.13,25.704,26.099,112386,0
2014-11-25,26.025,26.162,25.833,25.897,135329,0
2014-11-26,25.925,25.969,25.777,25.887,58549,0
2014-11-28,25.887,25.961,25.741,25.814,114207,0
2014-12-01,25.649,25.649,25.3,25.355,253544,0
2014-12-02,25.41,25.833,25.365,25.594,218868,0
2014-12-03,25.621,25.777,25.456,25.713,170705,0
2014-12-04,25.85,25.85,25.456,25.713,128179,0
2014-12-05,25.63,26.394,25.51,26.034,207610,0
2014-12-08,26.025,26.385,25.695,25.759,259975,0
2014-12-09,25.318,25.969,25.273,25.944,180498,0
2014-12-10,25.878,25.897,24.914,25.053,198489,0
2014-12-11,25.043,25.41,24.823,25.144,144064,0
2014-12-12,24.886,25.258,24.739,24.832,153203,0
2014-12-15,24.512,25.418,24.408,24.445,130536,0
2014-12-16,24.408,24.786,24.126,24.153,192282,0
2014-12-17,24.264,24.684,23.876,24.622,176436,0
2014-12-18,24.878,25.117,24.739,24.928,144446,0
2014-12-19,24.804,25.209,24.749,24.989,604055,0
2014-12-22,25.034,25.308,24.952,25.291,95568,0
2014-12-23,25.336,25.704,25.189,25.365,97159,0
2014-12-24,25.436,25.525,25.099,25.209,40563,0
2014-12-26,25.336,25.549,25.126,25.484,72470,0
2014-12-29,25.484,25.878,25.484,25.621,70142,0
2014-12-30,25.574,25.704,25.457,25.594,38428,0
2014-12-31,25.667,25.704,25.492,25.54,107987,0
2015-01-02,25.704,25.704,24.739,25.024,94981,0
2015-01-05,24.832,24.96,24.382,24.445,166023,0
2015-01-06,24.435,24.545,23.529,23.565,162101,0
2015-01-07,23.666,23.941,23.511,23.703,104606,0
2015-01-08,23.876,24.116,23.648,24.097,90498,0
2015-01-09,24.069,24.102,23.521,23.537,63422,0
2015-01-12,23.253,23.555,23.134,23.463,167299,0
2015-01-13,23.299,23.859,22.794,22.923,187554,0
2015-01-14,22.675,22.822,22.156,22.39,102824,0
2015-01-15,22.372,22.543,22.012,22.225,139530,0
2015-01-16,22.152,22.73,22.152,22.444,144921,0
2015-01-20,22.463,22.756,22.088,22.27,139558,0
2015-01-21,22.243,22.491,22.08,22.123,148657,0
2015-01-22,22.234,22.803,22.091,22.692,189759,0
2015-01-23,22.666,23.197,22.666,23.125,155729,0
2015-01-26,22.95,23.326,22.822,23.244,87029,0
2015-01-27,23.087,23.454,22.933,22.959,201732,0
2015-01-28,23.023,24.042,22.335,22.362,318975,0
2015-01-29,22.492,23.019,22.409,22.863,239372,0
2015-01-30,22.622,22.669,22.103,22.121,284664,0
2015-02-02,22.215,23.252,22.215,23.131,180611,0
2015-02-03,23.187,24.046,23.187,23.733,127356,0
2015-02-04,23.658,23.906,23.141,23.178,219111,0
2015-02-05,23.305,23.955,23.305,23.826,200032,0
2015-02-06,23.935,24.528,23.935,24.305,145533,0
2015-02-09,24.149,24.444,23.845,23.898,145828,0
2015-02-10,24.074,24.112,23.768,23.983,135860,0
2015-02-11,23.816,24.074,23.733,23.806,146181,0
2015-02-12,23.973,24.434,23.806,24.149,156600,0
2015-02-13,24.204,24.541,24.112,24.204,154142,0
2015-02-17,24.204,24.545,24.055,24.424,179249,0
2015-02-18,24.286,24.511,24.037,24.142,134842,0
2015-02-19,24.149,24.603,24.083,24.519,131701,0
2015-02-20,24.545,24.667,24.064,24.65,88617,0
2015-02-23,24.528,24.593,24.132,24.583,92525,0
2015-02-24,24.695,24.991,24.519,24.713,56458,0
2015-02-25,24.667,24.75,24.528,24.622,76156,0
2015-02-26,24.528,24.834,24.444,24.834,72890,0
2015-02-27,24.658,24.722,24.415,24.424,92417,0
2015-03-02,24.278,24.675,24.278,24.528,157195,0
2015-03-03,24.493,24.573,24.213,24.362,155249,0
2015-03-04,24.305,24.424,24.177,24.325,144556,0
2015-03-05,24.353,24.622,24.122,24.583,101015,0
2015-03-06,24.424,25.296,24.424,24.954,199979,0
2015-03-09,24.926,25.434,24.917,25.251,78005,0
2015-03-10,24.954,24.954,24.622,24.667,97125,0
2015-03-11,24.64,24.788,24.415,24.685,71844,0
2015-03-12,24.898,25.538,24.658,25.528,96370,0
2015-03-13,25.556,25.556,24.936,25.434,64067,0
2015-03-16,25.564,25.573,25.122,25.223,111170,0
2015-03-17,24.474,25.314,24.474,25.223,130405,0
2015-03-18,25.4,25.4,24.64,24.908,166813,0
2015-03-19,24.861,25.074,24.519,25.065,78652,0
2015-03-20,25.158,25.593,24.769,25.564,167136,0
2015-03-23,25.5,25.639,25.083,25.184,97450,0
2015-03-24,25.13,25.324,24.983,25.056,71739,0
2015-03-25,25.13,25.13,24.64,24.695,60609,0
2015-03-26,24.631,24.936,24.204,24.908,70872,0
2015-03-27,25.028,25.213,24.631,25.112,89997,0
2015-03-30,25.305,25.908,25.259,25.648,107390,0
2015-03-31,25.5,25.787,25.434,25.749,70390,0
2015-04-01,25.713,25.86,25.381,25.704,77139,0
2015-04-02,25.759,25.917,25.603,25.815,91617,0
2015-04-06,25.695,25.695,25.176,25.482,141853,0
2015-04-07,25.288,25.713,25.213,25.444,82312,0
2015-04-08,25.269,25.528,25.223,25.5,210675,0
2015-04-09,25.509,25.509,25.223,25.407,285118,0
2015-04-10,25.482,25.648,25.352,25.5,583408,0
2015-04-13,25.362,26.092,25.362,26.065,472345,0
2015-04-14,26.009,26.056,25.593,25.741,200086,0
2015-04-15,25.824,26.341,25.749,26.279,141598,0
2015-04-16,26.286,26.323,26.047,26.083,78329,0
2015-04-17,25.86,25.971,25.547,25.667,117980,0
2015-04-20,25.824,26.139,25.639,25.908,68736,0
2015-04-21,26,26.148,25.86,26.037,85873,0
2015-04-22,25.971,26.351,25.704,26.295,106359,0
2015-04-23,26.074,26.351,26,26.139,91185,0
2015-04-24,26.129,26.194,25.908,25.971,64485,0
2015-04-27,25.971,26.166,25.362,25.723,86106,0
2015-04-28,25.223,26.047,25.223,25.704,131147,0
2015-04-29,25.405,25.676,25.088,25.648,260214,0
2015-04-30,25.527,25.619,25.154,25.229,168400,0
2015-05-01,25.311,25.638,24.847,25.275,128070,0
2015-05-04,25.247,25.452,25.126,25.285,92459,0
2015-05-05,25.247,25.415,25.088,25.331,121419,0
2015-05-06,25.462,25.508,25.088,25.321,108913,0
2015-05-07,25.321,25.572,25.033,25.117,96270,0
2015-05-08,25.563,25.592,24.94,25.238,77764,0
2015-05-11,25.247,25.462,25.098,25.311,81412,0
2015-05-12,25.256,25.349,24.883,25.311,67315,0
2015-05-13,25.415,25.498,25.173,25.433,61030,0
2015-05-14,25.489,25.657,25.285,25.592,84306,0
2015-05-15,25.556,25.556,24.847,25.014,122212,0
2015-05-18,25.061,25.442,24.958,25.359,103521,0
2015-05-19,25.527,25.788,25.311,25.723,51968,0
2015-05-20,25.807,25.871,25.592,25.759,90743,0
2015-05-21,25.807,25.89,25.547,25.657,43442,0
2015-05-22,25.686,25.741,25.247,25.462,69184,0
2015-05-26,25.303,25.303,24.883,25.18,54931,0
2015-05-27,25.21,25.582,25.023,25.527,93747,0
2015-05-28,25.563,25.638,25.275,25.527,52999,0
2015-05-29,25.556,25.788,25.042,25.398,91278,0
2015-06-01,25.628,25.628,25.014,25.069,102192,0
2015-06-02,25.078,25.173,24.892,25.069,169235,0
2015-06-03,25.088,25.628,25.088,25.619,167969,0
2015-06-04,25.563,25.582,25.303,25.398,69075,0
2015-06-05,25.498,26.095,25.378,26.077,91816,0
2015-06-08,26.114,26.151,25.798,25.816,99002,0
2015-06-09,25.713,26.431,25.657,26.132,54897,0
2015-06-10,26.346,26.839,26.286,26.692,70160,0
2015-06-11,26.675,26.675,26.226,26.625,81698,0
2015-06-12,26.356,26.615,26.29,26.572,58564,0
2015-06-15,26.281,26.515,25.919,26.05,178483,0
2015-06-16,26.095,26.457,25.973,26.405,86131,0
2015-06-17,26.572,26.572,25.89,26.095,157673,0
2015-06-18,26.3,26.457,25.928,26.281,85058,0
2015-06-19,26.336,26.414,25.965,26.179,268580,0
2015-06-22,26.29,26.515,26.246,26.405,80768,0
2015-06-23,26.457,26.849,26.381,26.749,87710,0
2015-06-24,26.72,26.935,26.563,26.572,57171,0
2015-06-25,26.72,26.869,26.496,26.839,85058,0
2015-06-26,26.909,26.989,26.59,26.72,190173,0
2015-06-29,26.535,26.775,25.947,26.02,71006,0
2015-06-30,26.3,26.386,25.788,25.861,76003,0
2015-07-01,25.965,26.422,25.89,26.002,119489,0
2015-07-02,26.04,26.04,25.537,25.648,129247,0
2015-07-06,25.331,25.843,25.275,25.816,67038,0
2015-07-07,25.731,25.731,24.93,25.229,59852,0
2015-07-08,25.078,25.303,24.892,25.238,76905,0
2015-07-09,25.556,25.556,24.949,25.388,100181,0
2015-07-10,25.648,26.255,25.378,25.992,168828,0
2015-07-13,26.151,26.309,26.011,26.226,70470,0
2015-07-14,26.077,26.346,25.919,25.982,72341,0
2015-07-15,26.02,26.422,25.919,26.188,73419,0
2015-07-16,26.414,26.59,26.226,26.265,75403,0
2015-07-17,26.265,26.265,25.788,25.928,69291,0
2015-07-20,25.992,26.114,25.816,25.919,100825,0
2015-07-21,26.002,26.545,25.928,26.188,75083,0
2015-07-22,26.255,27.1,26.255,26.572,186417,0
2015-07-23,26.665,27.029,26.132,26.216,111550,0
2015-07-24,26.255,26.466,25.928,25.928,121956,0
2015-07-27,25.686,25.89,25.489,25.667,55884,0
2015-07-28,25.852,25.852,25.229,25.359,73045,0
2015-07-29,25.398,25.572,25.18,25.498,112194,0
2015-07-30,26.006,26.183,25.751,26.137,167274,0
2015-07-31,26.054,26.333,25.855,26.044,91249,0
2015-08-03,26.054,26.392,25.893,26.296,98660,0
2015-08-04,26.363,26.674,26.296,26.343,58773,0
2015-08-05,26.494,26.84,26.296,26.597,57498,0
2015-08-06,26.7,26.9,26.314,26.429,104705,0
2015-08-07,26.392,26.729,25.969,26.183,51533,0
2015-08-10,26.411,26.503,26.165,26.306,69209,0
2015-08-11,26.119,26.333,25.751,26.082,58778,0
2015-08-12,25.761,25.828,25.254,25.781,104881,0
2015-08-13,25.838,26.137,25.761,25.959,66548,0
2015-08-14,25.912,26.455,25.405,26.42,79538,0
2015-08-17,26.333,26.597,25.949,26.353,76664,0
2015-08-18,26.411,26.551,26.146,26.353,53237,0
2015-08-19,26.269,26.402,25.922,26.054,80603,0
2015-08-20,25.79,26.062,25.452,25.508,84648,0
2015-08-21,25.17,25.547,25.17,25.198,118189,0
2015-08-24,24.436,25.198,23.976,24.296,232581,0
2015-08-25,25.809,25.809,24.079,24.119,157051,0
2015-08-26,24.607,24.879,24.175,24.654,141934,0
2015-08-27,24.869,25.085,24.486,24.7,137994,0
2015-08-28,24.577,24.823,24.399,24.627,120107,0
2015-08-31,24.54,25.095,24.466,25.058,133095,0
2015-09-01,24.709,24.842,24.193,24.296,168765,0
2015-09-02,24.549,24.737,24.193,24.681,116271,0
2015-09-03,24.728,25.029,24.728,24.776,90078,0
2015-09-04,24.466,24.804,24.466,24.597,115527,0
2015-09-08,24.916,25.161,24.636,25.114,103071,0
2015-09-09,25.33,25.358,24.973,25.058,50259,0
2015-09-10,25.038,25.348,24.963,25.217,41566,0
2015-09-11,25.151,25.17,24.832,25.17,77940,0
2015-09-14,25.178,25.432,24.991,25.283,56113,0
2015-09-15,25.274,25.912,25.208,25.8,115847,0
2015-09-16,25.8,26.082,25.498,26.062,103071,0
2015-09-17,26.082,26.402,25.358,25.48,150864,0
2015-09-18,25.038,25.903,24.842,25.733,516835,0
2015-09-21,25.931,26.296,25.62,25.922,85500,0
2015-09-22,25.658,25.922,25.291,25.62,68998,0
2015-09-23,25.687,26.044,25.564,25.986,89276,0
2015-09-24,25.809,26.174,25.687,26.044,131163,0
2015-09-25,26.296,26.533,26.193,26.261,155031,0
2015-09-28,26.165,26.165,25.79,25.855,89827,0
2015-09-29,25.893,26.024,25.537,25.715,97425,0
2015-09-30,25.969,26.57,25.687,26.146,116697,0
2015-10-01,26.062,26.261,25.733,26.054,86245,0
2015-10-02,25.771,25.771,24.728,25.471,141719,0
2015-10-05,25.537,26.054,25.339,26.014,82278,0
2015-10-06,26.034,26.252,25.639,25.941,92314,0
2015-10-07,26.024,26.279,25.781,26.222,69470,0
2015-10-08,26.156,26.57,26.091,26.464,90078,0
2015-10-09,26.533,26.654,25.058,26.183,121062,0
2015-10-12,26.146,26.429,25.836,26.333,46581,0
2015-10-13,26.287,26.42,25.931,26.054,102323,0
2015-10-14,26.044,26.383,25.142,25.236,50896,0
2015-10-15,25.348,25.771,25.048,25.751,75599,0
2015-10-16,25.874,25.931,25.498,25.846,51853,0
2015-10-19,25.751,26.006,25.751,25.838,75315,0
2015-10-20,25.818,26.212,25.818,26.091,86245,0
2015-10-21,26.183,26.296,25.537,25.537,91037,0
2015-10-22,25.697,26.165,25.697,25.931,185270,0
2015-10-23,26.006,26.484,25.996,26.484,104881,0
2015-10-26,26.42,26.533,26.006,26.128,79111,0
2015-10-27,25.874,26.006,24.897,25.208,139589,0
2015-10-28,25.274,26.765,25.274,26.749,227858,0
2015-10-29,26.823,27.033,26.482,26.891,146644,0
2015-10-30,26.871,27.193,26.408,26.823,253115,0
2015-11-02,26.805,27.392,26.663,27.135,121729,0
2015-11-03,27.087,27.409,26.749,27.087,86274,0
2015-11-04,26.954,27.334,26.375,27.125,132461,0
2015-11-05,27.174,27.95,27.155,27.76,110169,0
2015-11-06,27.976,28.374,27.825,28.374,170858,0
2015-11-09,28.034,28.508,27.817,28.148,100478,0
2015-11-10,28.156,28.47,28.092,28.176,122222,0
2015-11-11,28.328,28.431,27.72,27.864,60688,0
2015-11-12,27.684,28.233,26.7,27.74,115351,0
2015-11-13,27.552,28.243,26.973,27.07,68934,0
2015-11-16,27.135,27.608,26.823,27.428,69569,0
2015-11-17,27.515,28.298,27.344,27.608,77077,0
2015-11-18,27.77,28.374,27.466,28.016,97692,0
2015-11-19,28.034,28.233,27.75,27.976,98115,0
2015-11-20,28.052,28.421,28.006,28.27,147493,0
2015-11-23,28.27,28.47,27.56,28.328,229960,0
2015-11-24,28.148,28.631,27.825,28.525,76441,0
2015-11-25,28.554,28.811,28.374,28.611,54662,0
2015-11-27,28.611,28.847,28.374,28.743,33093,0
2015-11-30,28.762,28.981,28.525,28.762,76759,0
2015-12-01,29.055,29.075,28.107,28.866,63096,0
2015-12-02,28.924,29.026,28.214,28.894,304247,0
2015-12-03,28.989,29.557,28.811,28.971,347061,0
2015-12-04,29.122,29.311,28.279,28.981,173182,0
2015-12-07,29.177,29.311,28.318,28.611,167474,0
2015-12-08,28.348,28.554,28.092,28.186,133192,0
2015-12-09,28.101,28.128,26.541,27.599,163985,0
2015-12-10,27.57,27.959,27.315,27.72,171916,0
2015-12-11,27.276,27.495,26.964,27.239,239263,0
2015-12-14,27.145,27.364,26.569,26.919,395852,0
2015-12-15,27.106,27.712,26.623,27.543,310101,0
2015-12-16,27.74,28.374,27.212,28.148,310631,0
2015-12-17,28.279,28.318,27.505,27.657,174241,0
2015-12-18,27.495,27.712,26.643,26.815,1214714,0
2015-12-21,27.023,27.78,26.805,27.428,164090,0
2015-12-22,27.428,27.515,26.831,27.476,125136,0
2015-12-23,27.666,27.75,27.476,27.627,83843,0
2015-12-24,27.712,27.986,27.617,27.798,72037,0
2015-12-28,27.78,27.959,27.268,27.657,72621,0
2015-12-29,27.835,28.052,27.684,27.931,52549,0
2015-12-30,27.967,28.082,27.57,28.006,70935,0
2015-12-31,27.996,28.016,27.495,27.495,104734,0
2016-01-04,27.033,27.354,26.427,26.541,75337,0
2016-01-05,26.643,26.732,26.311,26.501,65270,0
2016-01-06,26.142,26.653,26.049,26.408,75315,0
2016-01-07,26.009,26.238,25.897,26.009,112920,0
2016-01-08,26.311,26.453,25.811,25.84,157417,0
2016-01-11,25.981,26.18,25.717,25.811,145578,0
2016-01-12,25.907,25.907,25.348,25.774,131845,0
2016-01-13,25.907,26.058,25.026,25.244,191828,0
2016-01-14,25.348,25.727,25.082,25.397,86909,0
2016-01-15,24.733,25.226,24.601,24.79,304065,0
2016-01-19,24.96,25.045,24.657,24.809,164301,0
2016-01-20,24.469,24.732,23.811,24.383,219064,0
2016-01-21,24.401,24.543,23.882,23.918,135568,0
2016-01-22,24.185,24.355,23.977,24.307,251383,0
2016-01-25,24.251,24.401,23.627,23.665,120282,0
2016-01-26,23.684,24.429,23.588,24.129,176561,0
2016-01-27,24.119,24.8,23.918,24.241,212183,0
2016-01-28,24.574,25.51,24.574,25.042,189422,0
2016-01-29,25.071,25.806,25.062,25.71,254054,0
2016-02-01,25.53,25.862,24.194,25.423,162628,0
2016-02-02,25.215,25.367,24.918,25.225,107729,0
2016-02-03,25.491,25.783,24.661,25.377,149227,0
2016-02-04,25.281,25.892,24.995,25.309,105268,0
2016-02-05,25.281,25.634,24.894,25.023,158034,0
2016-02-08,24.766,25.319,24.661,25.175,153468,0
2016-02-09,25.377,25.739,25.12,25.291,123479,0
2016-02-10,25.377,25.576,24.938,24.957,142646,0
2016-02-11,24.461,24.899,24.212,24.518,191718,0
2016-02-12,24.852,25.291,24.594,24.995,183831,0
2016-02-16,25.281,25.557,24.594,25.348,109670,0
2016-02-17,25.52,25.606,25.101,25.234,162335,0
2016-02-18,25.319,25.338,24.823,24.995,137454,0
2016-02-19,24.908,25.41,24.908,25.244,151776,0
2016-02-22,25.405,25.463,25.234,25.309,93843,0
2016-02-23,25.309,25.387,24.718,24.89,167515,0
2016-02-24,24.604,25.329,24.328,25.262,138781,0
2016-02-25,25.397,25.758,25.262,25.625,65950,0
2016-02-26,25.748,26.045,25.625,25.806,100146,0
2016-02-29,25.825,25.986,24.699,25.576,87986,0
2016-03-01,25.682,26.399,25.653,26.399,94453,0
2016-03-02,26.349,26.492,26.168,26.472,105342,0
2016-03-03,26.379,26.722,26.379,26.722,52997,0
2016-03-04,26.712,26.94,26.675,26.94,64829,0
2016-03-07,26.905,27.141,26.778,26.988,50745,0
2016-03-08,26.768,26.918,26.522,26.551,63146,0
2016-03-09,26.645,26.768,26.359,26.453,51959,0
2016-03-10,26.712,26.751,26.32,26.606,102067,0
2016-03-11,26.778,27.181,26.579,27.141,60061,0
2016-03-14,27.083,27.083,26.625,26.913,63240,0
2016-03-15,26.732,26.895,26.512,26.57,61409,0
2016-03-16,26.462,26.645,26.092,26.255,76963,0
2016-03-17,26.158,26.722,25.596,26.625,69477,0
2016-03-18,26.808,27.066,26.512,26.885,273511,0
2016-03-21,26.835,27.075,26.483,26.959,82077,0
2016-03-22,26.826,27.161,26.606,27.102,98278,0
2016-03-23,27.121,27.313,26.89,26.94,148253,0
2016-03-24,26.768,26.885,26.561,26.865,105317,0
2016-03-28,26.959,27.218,26.712,26.959,54399,0
2016-03-29,26.875,27.246,26.436,27.171,83991,0
2016-03-30,27.332,27.56,27.209,27.437,65226,0
2016-03-31,27.093,27.237,26.292,26.835,125120,0
2016-04-01,26.665,26.959,26.542,26.949,63745,0
2016-04-04,26.885,26.978,26.597,26.665,42208,0
2016-04-05,26.445,26.665,26.083,26.149,50403,0
2016-04-06,26.083,26.408,25.867,26.339,37057,0
2016-04-07,26.273,26.273,25.71,25.959,56308,0
2016-04-08,26.074,26.522,25.978,26.102,47908,0
2016-04-11,26.226,26.712,26.158,26.283,64217,0
2016-04-12,26.292,26.615,26.129,26.453,227234,0
2016-04-13,26.597,27.475,26.597,27.437,106782,0
2016-04-14,27.398,27.857,27.274,27.552,76717,0
2016-04-15,27.515,27.867,27.362,27.57,63404,0
2016-04-18,27.495,27.857,27.495,27.705,41597,0
2016-04-19,27.781,28.052,27.722,27.914,25929,0
2016-04-20,28.077,28.192,27.658,28.02,30168,0
2016-04-21,28.106,28.172,27.666,27.732,44110,0
2016-04-22,27.81,28.037,27.628,27.695,75457,0
2016-04-25,27.714,27.781,27.171,27.772,87325,0
2016-04-26,26.94,27.658,26.436,26.905,182594,0
2016-04-27,26.32,26.885,26.292,26.635,159442,0
2016-04-28,26.289,26.55,26.155,26.203,115122,0
2016-04-29,26.079,26.416,25.684,26.059,170854,0
2016-05-02,26.213,26.675,25.972,26.615,100468,0
2016-05-03,26.337,26.56,25.906,26.001,76139,0
2016-05-04,25.925,26.064,25.418,25.761,129811,0
2016-05-05,25.857,25.986,25.528,25.558,70931,0
2016-05-06,25.511,25.761,25.423,25.751,82768,0
2016-05-09,25.665,25.982,25.665,25.703,75522,0
2016-05-10,25.781,26.299,25.781,26.02,31294,0
2016-05-11,26.01,26.407,25.98,26.145,152749,0
2016-05-12,26.252,26.443,25.828,25.972,86844,0
2016-05-13,26.04,26.371,25.732,25.781,117382,0
2016-05-16,25.828,26.203,25.722,26.069,74308,0
2016-05-17,25.963,26.223,25.626,25.781,117262,0
2016-05-18,25.712,26.943,25.712,26.857,81239,0
2016-05-19,26.828,26.912,26.27,26.471,87998,0
2016-05-20,26.625,27.021,26.615,26.799,56969,0
2016-05-23,26.837,26.943,26.521,26.828,44198,0
2016-05-24,26.915,27.636,26.809,27.578,70964,0
2016-05-25,27.684,28.089,27.684,27.991,98299,0
2016-05-26,28.001,28.011,27.626,27.721,74421,0
2016-05-27,27.741,28.059,27.666,28.059,72552,0
2016-05-31,28.175,28.175,27.666,27.857,122250,0
2016-06-01,27.828,28.165,27.568,28.155,82877,0
2016-06-02,27.991,28.251,27.656,28.039,88447,0
2016-06-03,27.771,27.771,27.031,27.713,42832,0
2016-06-06,27.694,28.242,27.646,27.915,67438,0
2016-06-07,27.876,27.895,27.666,27.666,57714,0
2016-06-08,27.721,28.125,27.404,27.981,47087,0
2016-06-09,27.781,27.981,27.26,27.656,32368,0
2016-06-10,27.348,27.694,27.27,27.414,66184,0
2016-06-13,27.251,27.656,26.933,27.051,71396,0
2016-06-14,27.001,27.26,26.387,26.541,40321,0
2016-06-15,26.569,26.892,25.925,26.397,59460,0
2016-06-16,26.252,26.28,25.915,26.193,57016,0
2016-06-17,26.252,26.501,25.963,26.327,123252,0
2016-06-20,26.597,27.051,26.597,26.789,73282,0
2016-06-21,26.769,26.887,26.511,26.819,41048,0
2016-06-22,26.837,27.135,26.752,26.769,32954,0
2016-06-23,27.087,27.616,27.087,27.616,39897,0
2016-06-24,26.434,26.733,25.828,25.866,102915,0
2016-06-27,25.636,25.722,25.433,25.492,159164,0
2016-06-28,25.838,26.294,25.482,25.857,67169,0
2016-06-29,26.387,26.501,26.01,26.452,50742,0
2016-06-30,26.625,27.041,26.327,27.021,47455,0
2016-07-01,27.001,27.001,26.443,26.645,28086,0
2016-07-05,26.491,26.491,25.934,26.05,29864,0
2016-07-06,25.906,26.491,25.857,26.337,36531,0
2016-07-07,26.367,26.685,26.213,26.367,75648,0
2016-07-08,26.685,27.041,26.635,26.703,64683,0
2016-07-11,26.828,27.195,26.452,27.115,38682,0
2016-07-12,27.214,27.79,27.214,27.636,51744,0
2016-07-13,27.55,27.847,27.387,27.462,104670,0
2016-07-14,27.857,27.991,27.666,27.675,26030,0
2016-07-15,27.828,28.049,27.636,27.819,32579,0
2016-07-18,27.819,27.885,27.115,27.55,52052,0
2016-07-19,27.54,27.761,27.521,27.55,20373,0
2016-07-20,27.54,27.587,27.329,27.367,46422,0
2016-07-21,27.338,27.358,26.972,27.041,34494,0
2016-07-22,27.061,27.656,26.924,27.387,60451,0
2016-07-25,27.404,27.452,27.209,27.279,51750,0
2016-07-26,27.876,28.155,27.558,27.925,89993,0
2016-07-27,28.021,28.434,27.964,28.031,78449,0
2016-07-28,27.963,28.447,27.894,28.234,38960,0
2016-07-29,28.282,28.418,28.118,28.118,46636,0
2016-08-01,28.186,28.331,27.719,27.788,57323,0
2016-08-02,27.779,28.186,27.681,27.963,84302,0
2016-08-03,27.981,28.359,27.981,28.156,36455,0
2016-08-04,28.156,28.379,28.108,28.136,66118,0
2016-08-05,28.398,29.037,28.224,28.932,76732,0
2016-08-08,28.989,29.067,28.602,28.698,35528,0
2016-08-09,28.718,28.912,28.67,28.863,36436,0
2016-08-10,28.932,29.057,28.418,28.486,27628,0
2016-08-11,28.661,28.787,28.476,28.631,26249,0
2016-08-12,28.582,28.718,28.379,28.641,47080,0
2016-08-15,28.747,29.008,28.747,28.912,30984,0
2016-08-16,28.961,29.057,28.631,28.815,54598,0
2016-08-17,28.912,28.999,28.806,28.882,29357,0
2016-08-18,28.787,29.202,28.747,29.202,76412,0
2016-08-19,29.077,29.337,29.047,29.154,60598,0
2016-08-22,29.126,29.367,28.853,29.241,27043,0
2016-08-23,29.406,29.551,29.145,29.154,49144,0
2016-08-24,29.212,29.465,29.145,29.281,54966,0
2016-08-25,29.319,29.502,29.087,29.465,97373,0
2016-08-26,29.541,29.634,29.261,29.416,55711,0
2016-08-29,29.456,29.686,29.426,29.512,30392,0
2016-08-30,29.666,29.831,29.512,29.804,43638,0
2016-08-31,29.881,29.977,29.512,29.784,48409,0
2016-09-01,29.921,29.921,29.218,29.746,44718,0
2016-09-02,29.831,30.036,29.601,30.036,51406,0
2016-09-06,30.152,30.152,29.551,29.666,38110,0
2016-09-07,29.657,30.103,29.43,30.085,55491,0
2016-09-08,30.181,30.181,29.883,30.094,30560,0
2016-09-09,30.036,30.181,29.804,29.804,48415,0
2016-09-12,29.639,29.958,29.406,29.841,35772,0
2016-09-13,29.629,29.629,29.163,29.426,35801,0
2016-09-14,29.492,29.629,29.173,29.212,36946,0
2016-09-15,29.173,29.621,29.173,29.581,30472,0
2016-09-16,29.639,30.258,29.271,29.996,305137,0
2016-09-19,30.066,31.034,29.969,30.918,226408,0
2016-09-20,31.014,31.48,30.782,31.227,259198,0
2016-09-21,31.14,31.547,30.782,31.121,96430,0
2016-09-22,31.131,31.335,31.024,31.218,45081,0
2016-09-23,31.121,31.256,30.918,30.995,49454,0
2016-09-26,30.937,30.937,30.103,30.103,44974,0
2016-09-27,30.056,30.52,30.036,30.423,32605,0
2016-09-28,30.598,30.647,30.258,30.578,44844,0
2016-09-29,30.559,30.928,30.161,30.181,60313,0
2016-09-30,30.268,30.666,30.013,30.53,66729,0
2016-10-03,30.287,30.482,30.066,30.384,56384,0
2016-10-04,30.384,30.908,30.384,30.849,57103,0
2016-10-05,31.082,31.654,31.024,31.315,123548,0
2016-10-06,31.266,31.411,31.014,31.17,45427,0
2016-10-07,31.121,31.295,30.821,31.005,48232,0
2016-10-10,31.053,31.44,31.053,31.199,18676,0
2016-10-11,31.345,31.537,30.811,31.005,38174,0
2016-10-12,31.101,31.49,31.101,31.295,43355,0
2016-10-13,31.101,31.101,30.278,30.423,77960,0
2016-10-14,30.763,30.956,30.617,30.811,21476,0
2016-10-17,30.859,31.053,30.52,30.569,33865,0
2016-10-18,30.859,31.586,30.569,30.859,46607,0
2016-10-19,30.908,31.44,30.908,31.15,47950,0
2016-10-20,31.005,31.247,30.763,30.908,34670,0
2016-10-21,30.666,30.811,30.52,30.617,49695,0
2016-10-24,30.956,30.981,30.714,30.908,81975,0
2016-10-25,31.005,31.005,30.714,30.859,88535,0
2016-10-26,30.908,31.61,30.859,31.15,151263,0
2016-10-27,31.413,31.56,31.267,31.365,67400,0
2016-10-28,31.316,31.413,30.731,30.975,45570,0
2016-10-31,31.17,31.365,31.072,31.121,97434,0
2016-11-01,31.023,31.462,30.975,31.121,62141,0
2016-11-02,30.975,31.023,30.145,30.389,120290,0
2016-11-03,30.535,30.926,29.95,30.779,74237,0
2016-11-04,30.779,31.17,30.633,30.829,80073,0
2016-11-07,31.218,31.56,30.877,31.462,81249,0
2016-11-08,31.218,31.608,31.218,31.413,57398,0
2016-11-09,31.658,33.12,31.658,32.974,137464,0
2016-11-10,33.365,34.827,33.365,34.779,105835,0
2016-11-11,34.682,36.144,34.036,36.144,190520,0
2016-11-14,36.536,37.706,33.852,36.876,144671,0
2016-11-15,36.584,37.169,34.233,37.121,168837,0
2016-11-16,36.779,37.413,36.243,37.364,89971,0
2016-11-17,37.316,37.804,37.292,37.463,112123,0
2016-11-18,36.974,36.974,34.828,35.17,592190,0
2016-11-21,35.852,35.95,34.877,35.706,463362,0
2016-11-22,35.902,36.243,35.414,35.804,326289,0
2016-11-23,35.804,36.536,35.804,36.39,293739,0
2016-11-25,36.39,36.779,36.048,36.584,109053,0
2016-11-28,36.536,37.026,36.243,36.34,212486,0
2016-11-29,36.584,36.974,36.097,36.39,248826,0
2016-11-30,36.73,36.974,36.632,36.828,461161,0
2016-12-01,36.926,37.463,36.779,37.463,440662,0
2016-12-02,37.463,38.292,37.121,38.194,318308,0
2016-12-05,38.388,38.974,38.096,38.876,316723,0
2016-12-06,39.022,39.486,38.705,39.414,236511,0
2016-12-07,39.51,39.803,39.056,39.56,190225,0
2016-12-08,39.706,40.17,39.56,39.999,253944,0
2016-12-09,39.852,40.779,39.657,40.779,248984,0
2016-12-12,40.682,41.266,40.096,40.389,358348,0
2016-12-13,40.73,41.532,40.243,40.583,275654,0
2016-12-14,40.145,40.632,39.803,40.34,158738,0
2016-12-15,40.535,41.266,40.096,41.266,260410,0
2016-12-16,41.217,41.608,40.437,40.73,695709,0
2016-12-19,40.828,41.12,40.437,40.925,141823,0
2016-12-20,41.17,41.658,41.12,41.366,122591,0
2016-12-21,41.512,41.705,40.999,41.412,97547,0
2016-12-22,41.558,41.658,40.974,41.316,218904,0
2016-12-23,41.17,41.462,41.071,41.266,94799,0
2016-12-27,41.512,41.804,41.316,41.754,79527,0
2016-12-28,41.804,41.9,41.512,41.658,112597,0
2016-12-29,41.705,42.047,41.048,41.512,147245,0
2016-12-30,41.558,41.853,41.412,41.512,161472,0
2017-01-03,42.047,42.339,40.974,41.705,173137,0
2017-01-04,41.705,42.584,41.359,42.291,254613,0
2017-01-05,41.95,41.999,40.535,40.779,228194,0
2017-01-06,41.12,41.266,40.583,40.779,96001,0
2017-01-09,40.437,40.925,39.755,40.243,130871,0
2017-01-10,40.389,41.266,39.974,41.266,252905,0
2017-01-11,41.266,41.266,40.535,41.217,183350,0
2017-01-12,41.024,41.024,39.852,40.34,71583,0
2017-01-13,40.632,41.412,40.535,40.925,98414,0
2017-01-17,40.682,41.217,39.608,39.706,155801,0
2017-01-18,40.047,40.047,39.462,39.999,110094,0
2017-01-19,40.145,40.145,39.364,39.755,103431,0
2017-01-20,39.949,40.779,39.949,40.291,128994,0
2017-01-23,40.291,40.535,39.706,40.047,113344,0
2017-01-24,40.047,40.779,39.949,40.682,185568,0
2017-01-25,40.877,41.217,40.632,40.779,168693,0
2017-01-26,41.015,41.015,40.475,40.868,144668,0
2017-01-27,40.965,41.406,40.377,41.309,163993,0
2017-01-30,41.063,41.063,40.033,40.769,137559,0
2017-01-31,40.671,40.965,40.352,40.377,176205,0
2017-02-01,40.818,41.187,39.543,40.033,197699,0
2017-02-02,39.69,40.083,39.287,39.69,107360,0
2017-02-03,40.23,40.769,39.837,40.671,203051,0
2017-02-06,40.671,40.88,39.69,39.739,193154,0
2017-02-07,39.886,40.033,39.297,39.493,216802,0
2017-02-08,39.444,39.444,38.464,38.955,166677,0
2017-02-09,39.027,39.886,38.955,39.69,272145,0
2017-02-10,39.787,40.622,39.787,40.524,110002,0
2017-02-13,40.868,41.186,40.671,40.868,119317,0
2017-02-14,40.818,41.127,40.524,40.868,248166,0
2017-02-15,41.063,41.309,40.769,41.211,168128,0
2017-02-16,41.162,41.553,40.916,41.506,192235,0
2017-02-17,41.456,41.75,41.112,41.7,160839,0
2017-02-21,41.8,42.044,41.603,41.947,235909,0
2017-02-22,41.8,42.338,41.553,42.291,278220,0
2017-02-23,42.241,43.32,42.143,43.32,271176,0
2017-02-24,42.879,43.663,42.682,43.369,278866,0
2017-02-27,43.369,43.419,42.928,43.419,179515,0
2017-02-28,43.369,43.369,42.241,43.026,202442,0
2017-03-01,43.86,44.498,43.762,43.957,168876,0
2017-03-02,44.104,44.104,42.829,42.928,185472,0
2017-03-03,43.026,43.369,42.781,42.879,119564,0
2017-03-06,42.732,43.124,42.241,42.732,125532,0
2017-03-07,42.781,42.854,42.338,42.388,111533,0
2017-03-08,42.682,43.075,41.849,41.849,137172,0
2017-03-09,41.897,42.338,41.603,41.8,193228,0
2017-03-10,41.897,42.044,40.868,41.406,235963,0
2017-03-13,41.112,42.094,40.965,41.456,170909,0
2017-03-14,41.359,41.578,40.818,41.456,139811,0
2017-03-15,41.653,41.996,41.063,41.456,145036,0
2017-03-16,41.653,42.094,41.309,41.506,156479,0
2017-03-17,41.456,41.553,40.671,41.259,919918,0
2017-03-20,41.211,41.359,40.328,40.377,219200,0
2017-03-21,40.622,40.622,37.826,37.875,197127,0
2017-03-22,37.531,37.875,36.795,37.826,522077,0
2017-03-23,37.826,38.708,37.58,38.12,145009,0
2017-03-24,38.218,38.955,37.923,38.414,190738,0
2017-03-27,37.58,38.095,36.45,38.07,123884,0
2017-03-28,37.973,38.683,37.678,38.611,94217,0
2017-03-29,38.561,38.561,37.973,38.218,101419,0
2017-03-30,38.169,39.543,38.07,39.493,160990,0
2017-03-31,39.444,39.444,38.855,38.905,200875,0
2017-04-03,38.955,38.955,38.267,38.414,151178,0
2017-04-04,38.267,38.561,37.875,38.513,175331,0
2017-04-05,38.855,39.102,37.727,37.776,222361,0
2017-04-06,37.826,38.513,37.58,38.414,121031,0
2017-04-07,38.12,38.365,37.776,38.07,233089,0
2017-04-10,38.07,38.464,37.384,37.727,89312,0
2017-04-11,37.58,38.218,37.482,38.12,165620,0
2017-04-12,38.07,38.464,37.335,37.335,138391,0
2017-04-13,37.237,37.384,36.354,36.403,141673,0
2017-04-17,36.501,37.089,36.256,36.893,204988,0
2017-04-18,36.698,37.139,36.344,37.139,187341,0
2017-04-19,37.335,37.826,37.139,37.335,106043,0
2017-04-20,37.58,38.365,37.531,38.365,130899,0
2017-04-21,38.317,39.052,38.022,38.855,211565,0
2017-04-24,39.592,39.886,38.978,39.297,159280,0
2017-04-25,39.543,40.131,39.297,39.346,138988,0
2017-04-26,39.346,40.278,39.052,39.64,250649,0
2017-04-27,39.543,39.543,37.826,38.12,239569,0
2017-04-28,38.308,38.604,37.196,37.271,180717,0
2017-05-01,37.567,38.258,37.271,38.061,165193,0
2017-05-02,38.209,38.209,37.617,37.765,219132,0
2017-05-03,37.617,38.406,37.517,38.357,278370,0
2017-05-04,38.505,38.85,38.011,38.357,96943,0
2017-05-05,38.456,38.91,37.814,38.258,152734,0
2017-05-08,38.258,38.702,38.11,38.653,145885,0
2017-05-09,38.653,38.95,37.913,38.159,133366,0
2017-05-10,38.011,38.308,37.636,38.011,113054,0
2017-05-11,37.765,38.061,36.925,37.517,268301,0
2017-05-12,37.32,37.32,36.579,37.073,116391,0
2017-05-15,37.271,37.517,36.925,37.271,134487,0
2017-05-16,37.221,37.517,36.383,37.123,167334,0
2017-05-17,36.531,36.579,35,35.395,187469,0
2017-05-18,35.346,35.839,35.099,35.592,151973,0
2017-05-19,35.592,35.839,35.099,35.395,160482,0
2017-05-22,35.543,35.839,35.148,35.642,133002,0
2017-05-23,35.691,36.333,35.296,36.135,111001,0
2017-05-24,36.135,36.308,35.642,36.086,93554,0
2017-05-25,36.135,36.333,35.543,35.691,130537,0
2017-05-26,35.642,35.691,35.198,35.247,249454,0
2017-05-30,35.148,35.247,33.741,33.864,341928,0
2017-05-31,33.816,34.506,33.272,34.408,615114,0
2017-06-01,34.802,35.938,34.408,35.889,303431,0
2017-06-02,35.691,36.975,35.444,35.839,346507,0
2017-06-05,35.889,36.431,35.642,35.913,562589,0
2017-06-06,35.494,35.543,34.556,34.753,1568633,0
2017-06-07,34.802,35.198,34.605,34.852,465796,0
2017-06-08,34.852,36.383,34.753,36.037,574384,0
2017-06-09,36.185,37.517,36.185,37.221,459646,0
2017-06-12,37.369,37.814,36.852,37.32,869091,0
2017-06-13,37.517,37.715,37.172,37.468,2707274,0
2017-06-14,37.221,37.468,36.875,37.419,655530,0
2017-06-15,37.221,37.814,37.024,37.468,311905,0
2017-06-16,37.271,37.419,36.975,37.32,465629,0
2017-06-19,37.567,37.765,36.797,37.073,221502,0
2017-06-20,36.975,37.024,36.383,36.579,177610,0
2017-06-21,36.727,36.727,35.987,36.086,177935,0
2017-06-22,36.037,36.185,35.642,35.938,218862,0
2017-06-23,36.086,36.185,35.148,35.395,388569,0
2017-06-26,35.592,35.691,35.099,35.592,313273,0
2017-06-27,35.691,36.431,35.691,35.938,227337,0
2017-06-28,36.086,36.629,36.086,36.431,170751,0
2017-06-29,36.975,37.024,36.135,36.925,264683,0
2017-06-30,37.073,37.073,36.579,36.727,227065,0
2017-07-03,36.827,37.913,36.777,37.617,115991,0
2017-07-05,37.567,37.567,36.875,37.419,177491,0
2017-07-06,37.369,37.468,36.629,36.727,133603,0
2017-07-07,37.123,37.419,36.579,37.271,159572,0
2017-07-10,37.221,37.221,36.431,36.727,165101,0
2017-07-11,36.679,36.827,36.283,36.679,180581,0
2017-07-12,36.727,36.925,36.283,36.531,164646,0
2017-07-13,36.629,36.727,36.234,36.579,107200,0
2017-07-14,36.185,36.531,35.889,36.333,138527,0
2017-07-17,36.333,36.579,35.938,36.234,103305,0
2017-07-18,36.135,36.283,35.839,36.135,94826,0
2017-07-19,36.185,36.629,35.987,36.333,126872,0
2017-07-20,36.431,36.679,36.037,36.283,64551,0
2017-07-21,36.531,36.579,35.889,36.037,180877,0
2017-07-24,35.987,36.383,35.889,36.135,147995,0
2017-07-25,36.629,36.975,36.481,36.777,79570,0
2017-07-26,36.875,36.875,35.938,36.086,143396,0
2017-07-27,36.975,36.975,35.741,36.383,171910,0
2017-07-28,36.383,36.383,35.642,36.185,596241,0
2017-07-31,36.125,36.622,35.913,36.324,222282,0
2017-08-01,36.473,36.721,36.1,36.622,158160,0
2017-08-02,36.622,36.97,36.026,36.225,145083,0
2017-08-03,36.175,36.225,35.728,35.777,301351,0
2017-08-04,35.976,36.622,35.926,36.473,225481,0
2017-08-07,36.572,36.672,36.075,36.324,227042,0
2017-08-08,36.225,37.069,36.125,36.572,252771,0
2017-08-09,36.225,36.473,35.504,35.678,369796,0
2017-08-10,35.479,36.001,35.33,35.628,361862,0
2017-08-11,35.926,35.926,35.032,35.231,324255,0
2017-08-14,35.777,36.324,35.628,36.225,150423,0
2017-08-15,36.473,36.523,35.728,35.827,163136,0
2017-08-16,35.976,36.473,35.579,35.579,205773,0
2017-08-17,35.529,35.653,34.759,34.833,321564,0
2017-08-18,34.585,35.036,34.386,34.784,205513,0
2017-08-21,34.634,35.181,34.187,34.933,174007,0
2017-08-22,35.181,35.231,34.982,35.082,255389,0
2017-08-23,34.833,35.628,34.833,35.231,247844,0
2017-08-24,35.38,35.529,34.833,35.479,219862,0
2017-08-25,35.678,35.827,35.33,35.579,170393,0
2017-08-28,35.728,35.777,34.933,35.181,101144,0
2017-08-29,34.883,35.38,34.51,35.082,182938,0
2017-08-30,35.032,35.38,34.982,35.181,139660,0
2017-08-31,35.28,35.38,34.933,34.982,151685,0
2017-09-01,35.181,35.777,35.181,35.479,108876,0
2017-09-05,35.33,35.777,34.237,34.287,230915,0
2017-09-06,34.535,34.833,34.287,34.485,161325,0
2017-09-07,34.237,34.237,33.293,33.442,144402,0
2017-09-08,33.293,34.138,33.124,33.79,161116,0
2017-09-11,33.939,34.634,33.939,34.485,152115,0
2017-09-12,34.634,35.678,34.634,35.579,251128,0
2017-09-13,35.479,35.777,35.33,35.479,282908,0
2017-09-14,35.479,35.534,34.883,35.032,270418,0
2017-09-15,35.082,35.28,34.833,35.231,395317,0
2017-09-18,35.231,35.827,35.231,35.579,230547,0
2017-09-19,35.579,36.175,35.579,35.877,136194,0
2017-09-20,35.976,36.324,35.529,36.075,205226,0
2017-09-21,36.026,36.572,36.026,36.374,209017,0
2017-09-22,36.324,36.672,36.175,36.672,148719,0
2017-09-25,36.672,37.02,35.827,36.423,385949,0
2017-09-26,36.622,36.97,36.448,36.771,331137,0
2017-09-27,37.367,38.013,36.97,37.964,436250,0
2017-09-28,37.914,37.964,37.02,37.218,316394,0
2017-09-29,37.318,38.113,37.169,38.013,306408,0
2017-10-02,38.063,38.659,37.516,38.659,368233,0
2017-10-03,38.61,38.709,38.162,38.56,273984,0
2017-10-04,38.51,38.51,37.566,37.864,200557,0
2017-10-05,38.013,38.262,37.715,38.063,137547,0
2017-10-06,38.212,38.262,37.765,37.964,152753,0
2017-10-09,38.162,38.262,37.765,37.964,158060,0
2017-10-10,38.013,38.659,37.914,38.61,180655,0
2017-10-11,38.51,38.56,38.113,38.312,127708,0
2017-10-12,38.361,38.56,37.802,38.162,193348,0
2017-10-13,38.063,38.212,37.765,37.864,127171,0
2017-10-16,38.063,38.262,37.958,38.113,85284,0
2017-10-17,38.063,38.063,37.516,37.616,147757,0
2017-10-18,37.765,38.013,37.715,37.914,160856,0
2017-10-19,37.765,38.063,37.666,37.964,159143,0
2017-10-20,38.461,38.56,38.162,38.56,197625,0
2017-10-23,38.461,38.56,37.914,37.964,140571,0
2017-10-24,38.212,38.411,37.964,38.113,147946,0
2017-10-25,38.212,38.212,37.367,37.964,136500,0
2017-10-26,37.914,38.461,37.914,38.361,112681,0
2017-10-27,38.51,38.759,38.212,38.56,142463,0
2017-10-30,38.45,38.55,37.6,37.75,137348,0
2017-10-31,38.55,39.6,38.075,39.3,255726,0
2017-11-01,39.65,39.95,38.24,38.65,288078,0
2017-11-02,38.65,39.25,38.21,39.05,94748,0
2017-11-03,39,39,38.5,38.8,84583,0
2017-11-06,38.6,39.1,38.4,38.95,174795,0
2017-11-07,39,39.45,37.75,37.8,141776,0
2017-11-08,37.6,37.7,37.15,37.55,103030,0
2017-11-09,37.2,37.5,36.55,36.8,168240,0
2017-11-10,37,37.65,36.5,36.6,190345,0
