Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.716,13.716,13.269,13.382,72394,0
2010-08-24,13.179,13.233,12.976,13.089,33769,0
2010-08-25,13.063,13.651,12.986,13.61,27392,0
2010-08-26,15.338,15.841,14.826,15.688,119058,0
2010-08-27,15.885,16.554,14.876,15.515,112091,0
2010-08-30,15.373,15.734,15.308,15.349,44640,0
2010-08-31,15.222,15.854,15.222,15.541,36111,0
2010-09-01,15.794,16.191,15.642,15.941,124142,0
2010-09-02,15.92,16.125,15.739,15.925,34761,0
2010-09-03,16.13,16.221,15.865,16.079,31004,0
2010-09-07,15.956,16.145,15.49,15.627,19200,0
2010-09-08,15.51,15.86,15.51,15.718,18062,0
2010-09-09,15.785,15.869,15.298,15.557,21927,0
2010-09-10,15.515,15.86,15.455,15.698,26509,0
2010-09-13,15.774,16.477,15.633,16.477,165061,0
2010-09-14,16.346,16.544,16.251,16.271,23900,0
2010-09-15,16.256,16.458,16.053,16.397,33950,0
2010-09-16,16.196,16.196,15.83,15.992,16705,0
2010-09-17,16.048,16.611,15.561,16.611,80041,0
2010-09-20,16.458,17.492,16.281,17.391,55683,0
2010-09-21,17.235,17.742,17.173,17.286,67625,0
2010-09-22,17.179,17.396,16.472,16.652,51672,0
2010-09-23,16.656,16.915,16.631,16.672,42531,0
2010-09-24,17.04,17.345,16.935,17.147,28062,0
2010-09-27,17.599,17.599,16.96,16.976,45320,0
2010-09-28,17.035,17.4,16.181,17.275,35005,0
2010-09-29,17.235,17.644,17.235,17.528,33614,0
2010-09-30,17.691,18.014,17.01,17.271,25425,0
2010-10-01,17.451,17.599,17.209,17.467,34805,0
2010-10-04,17.122,17.498,16.739,16.992,28634,0
2010-10-05,17.107,17.603,16.94,17.583,57322,0
2010-10-06,17.583,17.871,17.559,17.695,55928,0
2010-10-07,17.943,17.943,17.67,17.706,39914,0
2010-10-08,17.771,18.117,17.68,18.024,44790,0
2010-10-11,17.882,18.248,17.882,18.07,62606,0
2010-10-12,18.207,18.207,17.701,17.922,24764,0
2010-10-13,18.091,18.567,17.964,18.354,69813,0
2010-10-14,18.512,18.749,18.4,18.512,15669,0
2010-10-15,18.669,18.754,18.284,18.517,61895,0
2010-10-18,18.446,18.679,18.37,18.674,31561,0
2010-10-19,18.435,18.476,17.964,18.207,49153,0
2010-10-20,18.309,18.557,18.309,18.541,18479,0
2010-10-21,18.567,18.567,17.686,18.146,45115,0
2010-10-22,18.202,18.379,18.202,18.354,112814,0
2010-10-25,18.567,18.754,18.497,18.502,39645,0
2010-10-26,18.345,18.87,18.248,18.861,43812,0
2010-10-27,18.714,18.775,18.486,18.775,64812,0
2010-10-28,18.754,18.997,18.537,18.789,50100,0
2010-10-29,18.638,18.927,18.577,18.825,38229,0
2010-11-01,18.927,18.947,18.617,18.947,42172,0
2010-11-02,19.177,19.683,18.947,19.683,50054,0
2010-11-03,19.616,19.855,19.262,19.5,40624,0
2010-11-04,19.884,19.956,19.612,19.74,31279,0
2010-11-05,19.769,19.769,19.332,19.347,39856,0
2010-11-08,19.266,19.479,19.161,19.341,30609,0
2010-11-09,19.352,19.474,18.881,19.146,33930,0
2010-11-10,19.157,19.504,18.901,19.362,128819,0
2010-11-11,19.146,19.182,18.704,18.809,32118,0
2010-11-12,18.41,18.506,18.258,18.339,23754,0
2010-11-15,18.303,18.491,18.091,18.274,66346,0
2010-11-16,18.278,18.278,17.822,18.086,17529,0
2010-11-17,18.034,18.111,17.974,18.005,13023,0
2010-11-18,18.137,18.643,18.126,18.379,110060,0
2010-11-19,18.269,18.415,18.024,18.37,83484,0
2010-11-22,18.269,18.775,18.202,18.567,38346,0
2010-11-23,18.379,18.476,18.329,18.446,162468,0
2010-11-24,18.577,18.977,18.577,18.967,168040,0
2010-11-26,18.937,19.242,18.932,19.11,18417,0
2010-11-29,19.003,19.372,18.754,19.357,31085,0
2010-11-30,19.172,19.764,19.059,19.764,87829,0
2010-12-01,19.769,20.215,19.601,20.215,118725,0
2010-12-02,20.123,20.635,20.123,20.528,82648,0
2010-12-03,20.286,20.6,20.275,20.584,83555,0
2010-12-06,20.854,20.959,20.503,20.854,59639,0
2010-12-07,20.959,21.718,20.959,21.482,79899,0
2010-12-08,21.432,21.542,21.198,21.227,94380,0
2010-12-09,21.278,21.284,20.492,20.645,105272,0
2010-12-10,20.691,20.702,20.467,20.549,55809,0
2010-12-13,20.575,20.812,20.513,20.702,45349,0
2010-12-14,20.681,20.954,20.681,20.833,39227,0
2010-12-15,20.783,20.889,20.569,20.635,149121,0
2010-12-16,20.61,21.289,19.74,19.759,180263,0
2010-12-17,19.642,19.719,18.815,19.262,275600,0
2010-12-20,19.326,19.54,19.262,19.262,186633,0
2010-12-21,19.387,19.51,19.321,19.397,53572,0
2010-12-22,19.352,19.438,19.262,19.357,27582,0
2010-12-23,19.272,19.306,19.177,19.262,33427,0
2010-12-27,19.266,19.392,19.208,19.272,87470,0
2010-12-28,19.262,19.362,19.151,19.347,136591,0
2010-12-29,19.311,19.357,19.253,19.272,140223,0
2010-12-30,19.172,19.316,19.131,19.136,17897,0
2010-12-31,19.029,19.311,18.845,18.917,217022,0
2011-01-03,19.208,19.468,19.166,19.336,111133,0
2011-01-04,19.484,19.484,18.765,19.213,77396,0
2011-01-05,19.157,19.392,19.157,19.286,144051,0
2011-01-06,19.402,19.612,19.272,19.576,242757,0
2011-01-07,19.708,19.708,19.217,19.474,67700,0
2011-01-10,19.397,19.627,19.197,19.515,90696,0
2011-01-11,19.555,19.708,19.515,19.637,53293,0
2011-01-12,20.071,20.413,19.764,20.296,111848,0
2011-01-13,20.306,20.403,20.204,20.403,85828,0
2011-01-14,20.296,20.6,20.28,20.6,73838,0
2011-01-18,20.503,20.731,20.438,20.655,73101,0
2011-01-19,20.783,20.783,20.189,20.239,111212,0
2011-01-20,20.271,20.271,19.266,19.443,70371,0
2011-01-21,19.672,19.915,19.3,19.316,72525,0
2011-01-24,19.262,19.5,19.197,19.296,18554,0
2011-01-25,19.161,19.392,18.8,19.172,94613,0
2011-01-26,19.262,19.769,19.262,19.57,35380,0
2011-01-27,19.519,19.704,18.921,18.932,228251,0
2011-01-28,18.932,18.932,18.248,18.425,159550,0
2011-01-31,19.069,19.9,18.679,19.341,108023,0
2011-02-01,19.433,20.25,19.347,19.87,161337,0
2011-02-02,19.935,20.443,19.935,20.311,47454,0
2011-02-03,20.418,20.625,19.795,20.377,74082,0
2011-02-04,20.189,20.432,19.986,20.322,20125,0
2011-02-07,20.423,20.707,20.342,20.427,176457,0
2011-02-08,20.438,20.554,20.174,20.539,218002,0
2011-02-09,20.403,20.523,20.204,20.498,80998,0
2011-02-10,20.296,20.407,20.087,20.21,124349,0
2011-02-11,20.301,20.605,20.275,20.584,30876,0
2011-02-14,20.752,20.828,20.382,20.767,45443,0
2011-02-15,20.681,20.681,20.311,20.392,112784,0
2011-02-16,20.477,20.518,20.107,20.413,114395,0
2011-02-18,20.143,20.163,19.504,19.565,216896,0
2011-02-22,19.262,19.504,18.947,19.187,81211,0
2011-02-23,19.529,20.985,19.377,20.543,177137,0
2011-02-24,20.64,20.828,19.95,20.225,81754,0
2011-02-25,20.311,20.347,19.835,19.935,153369,0
2011-02-28,20.047,20.195,19.704,19.83,93117,0
2011-03-01,19.865,19.915,19.136,19.237,55878,0
2011-03-02,19.257,19.698,19.023,19.672,74264,0
2011-03-03,19.815,20.569,19.815,20.472,35972,0
2011-03-04,20.423,20.423,20.017,20.331,49066,0
2011-03-07,20.342,20.387,19.945,20.148,23479,0
2011-03-08,20.199,21.187,20.199,21.015,107987,0
2011-03-09,21,21.422,20.964,21.242,241484,0
2011-03-10,21.106,21.106,20.559,20.605,27401,0
2011-03-11,20.528,21.09,20.423,20.98,44032,0
2011-03-14,20.93,21.03,20.676,20.843,38551,0
2011-03-15,20.403,20.843,20.189,20.778,39327,0
2011-03-16,20.651,20.651,20.311,20.403,33505,0
2011-03-17,20.747,20.858,20.605,20.605,170635,0
2011-03-18,20.707,21.213,20.707,21.202,39140,0
2011-03-21,21.381,21.502,21.075,21.482,653992,0
2011-03-22,21.492,21.603,21.015,21.381,39615,0
2011-03-23,21.238,21.673,21.132,21.608,15744,0
2011-03-24,21.659,21.659,21.478,21.553,15784,0
2011-03-25,21.533,22.157,21.406,21.765,56358,0
2011-03-28,21.8,21.81,21.355,21.623,23995,0
2011-03-29,21.593,22.505,21.593,22.444,57251,0
2011-03-30,22.485,22.972,22.485,22.911,20435,0
2011-03-31,22.824,23.008,22.653,22.8,146329,0
2011-04-01,22.84,23.048,22.48,22.719,184437,0
2011-04-04,22.648,22.713,22.337,22.637,22483,0
2011-04-05,22.577,23.114,22.577,22.769,84588,0
2011-04-06,22.81,23.033,22.8,22.81,14632,0
2011-04-07,22.835,23.251,22.835,22.962,70037,0
2011-04-08,23.088,23.184,22.526,22.653,164520,0
2011-04-11,22.632,22.876,22.541,22.648,20712,0
2011-04-12,22.46,22.582,22.177,22.301,45510,0
2011-04-13,22.368,22.393,22.116,22.263,80000,0
2011-04-14,22.137,22.297,21.949,22.187,29385,0
2011-04-15,22.111,22.257,22.04,22.237,67923,0
2011-04-18,22.049,22.049,21.538,21.684,32463,0
2011-04-19,21.729,21.805,21.492,21.497,127734,0
2011-04-20,21.533,22.281,21.533,22.277,57582,0
2011-04-21,22.301,22.444,21.953,22.429,30779,0
2011-04-25,22.316,22.316,21.918,22.075,33428,0
2011-04-26,17.107,18.06,17.03,17.766,180768,0
2011-04-27,17.871,17.871,17.614,17.787,117568,0
2011-04-28,17.706,17.792,17.614,17.766,15401,0
2011-04-29,17.777,18.156,17.691,18.024,55172,0
2011-05-02,18.07,18.07,17.822,17.922,94475,0
2011-05-03,17.862,17.862,17.487,17.564,187332,0
2011-05-04,17.406,17.528,17.03,17.055,119698,0
2011-05-05,16.96,17.339,16.879,17.076,23614,0
2011-05-06,17.255,17.882,17.255,17.842,33445,0
2011-05-09,17.862,18.39,17.857,18.385,64825,0
2011-05-10,18.521,18.917,18.521,18.87,47873,0
2011-05-11,18.784,18.885,18.694,18.759,41057,0
2011-05-12,18.809,19.136,18.669,19.08,21006,0
2011-05-13,19.213,19.213,18.653,18.805,31755,0
2011-05-16,18.628,18.784,18.531,18.531,24330,0
2011-05-17,18.562,18.679,18.345,18.573,180973,0
2011-05-18,18.603,18.623,18.491,18.582,18377,0
2011-05-19,18.588,18.8,18.521,18.784,3353,0
2011-05-20,18.643,18.866,18.526,18.815,10304,0
2011-05-23,18.582,18.917,18.37,18.83,35693,0
2011-05-24,18.861,18.861,18.243,18.582,83060,0
2011-05-25,18.815,20.934,18.815,20.322,268297,0
2011-05-26,20.322,20.322,19.74,20.26,107598,0
2011-05-27,20.427,20.507,20.195,20.367,73215,0
2011-05-31,20.432,20.451,20.071,20.291,166613,0
2011-06-01,20.377,20.492,19.612,19.774,43120,0
2011-06-02,19.795,19.84,19.535,19.84,53944,0
2011-06-03,19.484,19.657,19.408,19.519,17391,0
2011-06-06,19.468,19.744,19.433,19.484,22426,0
2011-06-07,19.515,19.56,19.326,19.332,17271,0
2011-06-08,19.291,19.408,19.192,19.228,28998,0
2011-06-09,19.3,19.387,19.125,19.177,7028,0
2011-06-10,19.054,19.069,18.547,18.638,44759,0
2011-06-13,18.739,18.856,18.588,18.714,48773,0
2011-06-14,18.805,19.423,18.805,19.347,50511,0
2011-06-15,19.266,19.377,19.008,19.166,40098,0
2011-06-16,19.182,19.397,18.901,19.257,53290,0
2011-06-17,19.291,19.729,18.977,18.977,57437,0
2011-06-20,19.054,19.443,19.054,19.387,21655,0
2011-06-21,19.489,19.971,19.489,19.945,64343,0
2011-06-22,19.88,19.96,19.815,19.815,22723,0
2011-06-23,19.51,19.9,19.223,19.83,21807,0
2011-06-24,19.8,19.849,19.347,19.448,39563,0
2011-06-27,19.392,19.637,19.233,19.596,70431,0
2011-06-28,19.693,19.884,19.632,19.769,44852,0
2011-06-29,19.981,19.981,19.78,19.87,37198,0
2011-06-30,19.992,20.169,19.915,20.153,20605,0
2011-07-01,20.225,20.507,20.195,20.467,33838,0
2011-07-05,20.615,20.752,20.418,20.6,41073,0
2011-07-06,20.492,21.015,20.492,20.914,32353,0
2011-07-07,20.934,21.015,20.783,20.889,47426,0
2011-07-08,20.498,21.147,20.498,20.889,80417,0
2011-07-11,20.843,20.863,20.456,20.6,36499,0
2011-07-12,20.686,20.822,20.382,20.528,52274,0
2011-07-13,20.64,20.838,20.472,20.523,21558,0
2011-07-14,20.498,20.61,20.071,20.25,40329,0
2011-07-15,20.286,20.286,19.96,20.143,26843,0
2011-07-18,19.992,19.992,19.504,19.835,34939,0
2011-07-19,20.036,20.635,19.971,20.533,27564,0
2011-07-20,20.702,20.762,20.554,20.681,23016,0
2011-07-21,20.707,21.086,20.686,20.707,46598,0
2011-07-22,20.747,20.938,20.605,20.666,11264,0
2011-07-25,20.199,20.676,20.199,20.392,19331,0
2011-07-26,20.316,20.418,20.047,20.057,10677,0
2011-07-27,19.956,19.956,18.8,18.921,97833,0
2011-07-28,18.927,19.336,18.876,18.876,36282,0
2011-07-29,18.779,19.023,18.359,18.754,41831,0
2011-08-01,18.845,19.085,18.577,18.83,33567,0
2011-08-02,18.679,19.08,18.37,18.37,43767,0
2011-08-03,18.466,18.557,17.806,18.379,40079,0
2011-08-04,18.319,18.319,17.245,17.307,46264,0
2011-08-05,17.36,17.599,16.125,16.564,101492,0
2011-08-08,16.115,16.662,14.81,14.81,115358,0
2011-08-09,14.765,17.102,14.223,16.976,127283,0
2011-08-10,15.841,16.884,15.713,16.099,95477,0
2011-08-11,16.105,17.035,16.073,16.56,48948,0
2011-08-12,16.728,17.127,16.575,17.066,26705,0
2011-08-15,17.26,17.675,17.26,17.539,35040,0
2011-08-16,17.375,17.513,17.03,17.255,45745,0
2011-08-17,17.26,17.472,17.051,17.33,39932,0
2011-08-18,16.992,16.992,15.936,16.346,178233,0
2011-08-19,15.966,16.448,15.88,15.91,73415,0
2011-08-22,16.472,16.472,15.769,16.007,32357,0
2011-08-23,16.002,18.142,16.002,18.03,154089,0
2011-08-24,17.837,18.547,17.365,18.435,120025,0
2011-08-25,18.628,19.693,18.628,19.352,103476,0
2011-08-26,18.82,19.935,18.82,19.749,63610,0
2011-08-29,19.652,19.986,19.54,19.986,68917,0
2011-08-30,19.865,20.133,19.652,19.844,28849,0
2011-08-31,20.027,20.179,19.362,19.601,73517,0
2011-09-01,19.774,20.21,19.11,19.213,43217,0
2011-09-02,18.942,19.131,18.354,18.44,44948,0
2011-09-06,18.146,18.649,17.695,18.617,43956,0
2011-09-07,18.921,18.962,18.749,18.876,6296,0
2011-09-08,18.927,19.085,18.137,18.238,40578,0
2011-09-09,17.897,18.146,17.4,17.619,50688,0
2011-09-12,17.386,17.518,17.071,17.315,51103,0
2011-09-13,17.4,17.686,17.102,17.271,144356,0
2011-09-14,17.36,17.742,16.853,17.523,91153,0
2011-09-15,17.695,17.802,17.406,17.665,45932,0
2011-09-16,17.701,18.075,17.451,17.451,159026,0
2011-09-19,17.462,17.462,17.01,17.36,56424,0
2011-09-20,17.386,17.386,16.241,16.376,117653,0
2011-09-21,16.503,17.168,16.503,16.698,98095,0
2011-09-22,16.387,16.616,15.81,16.084,63914,0
2011-09-23,16.251,16.611,15.841,16.575,36964,0
2011-09-26,16.611,17.03,16.3,16.935,95306,0
2011-09-27,17.235,18.142,17.111,17.827,66541,0
2011-09-28,17.752,18.05,17.36,17.421,31281,0
2011-09-29,17.523,18.132,16.616,17.03,40182,0
2011-09-30,16.809,17.423,16.809,17.062,97197,0
2011-10-03,16.981,17.33,15.971,16.064,102195,0
2011-10-04,15.961,16.692,15.749,16.631,116563,0
2011-10-05,16.682,17.691,16.554,17.513,402368,0
2011-10-06,17.396,17.846,17.04,17.375,104968,0
2011-10-07,17.467,17.742,17.173,17.467,69652,0
2011-10-10,17.65,17.954,17.492,17.846,66338,0
2011-10-11,17.832,18.04,17.706,17.964,29926,0
2011-10-12,18.005,18.122,17.862,18.06,22359,0
2011-10-13,17.892,17.974,17.559,17.65,65620,0
2011-10-14,17.706,17.771,17.26,17.498,93308,0
2011-10-17,17.371,17.371,16.698,16.935,89384,0
2011-10-18,16.956,17.436,16.682,17.281,109433,0
2011-10-19,17.137,17.574,16.981,17.127,34243,0
2011-10-20,17.04,17.574,16.843,17.508,46401,0
2011-10-21,17.731,17.979,17.569,17.948,28618,0
2011-10-24,17.984,18.598,17.948,18.582,38519,0
2011-10-25,18.354,18.881,18.253,18.334,132174,0
2011-10-26,18.547,18.962,18.278,18.83,123334,0
2011-10-27,19.213,20.645,19.213,20.357,280555,0
2011-10-28,20.367,20.418,19.924,20.148,157216,0
2011-10-31,19.981,20.472,19.795,19.924,108990,0
2011-11-01,19.286,19.504,18.962,19.387,132159,0
2011-11-02,19.596,20.071,19.504,19.996,80562,0
2011-11-03,20.143,20.666,20.082,20.66,97603,0
2011-11-04,20.528,20.539,20.275,20.382,36026,0
2011-11-07,20.367,20.554,20.031,20.448,54480,0
2011-11-08,20.584,20.822,20.245,20.727,68665,0
2011-11-09,20.418,20.523,20.097,20.21,111270,0
2011-11-10,20.357,20.666,20.169,20.456,29464,0
2011-11-11,20.727,21.106,20.523,21.015,70281,0
2011-11-14,21.015,21.217,20.747,20.879,44642,0
2011-11-15,20.787,21.289,20.752,21.227,92290,0
2011-11-16,21.05,21.09,20.403,20.482,68149,0
2011-11-17,20.337,20.802,20.087,20.087,33475,0
2011-11-18,20.148,20.245,20.031,20.179,12115,0
2011-11-21,19.986,20.071,19.332,19.627,33435,0
2011-11-22,19.489,19.54,19.003,19.044,59955,0
2011-11-23,18.841,18.841,18.034,18.137,38966,0
2011-11-25,18.197,18.739,17.994,18.263,35513,0
2011-11-28,18.754,19.565,18.749,19.423,76537,0
2011-11-29,19.474,19.657,18.885,18.911,80845,0
2011-11-30,19.161,20.757,19.161,20.757,257146,0
2011-12-01,20.61,20.778,20.367,20.418,53504,0
2011-12-02,20.559,20.752,20.28,20.477,46925,0
2011-12-05,20.477,20.879,20.477,20.807,81737,0
2011-12-06,20.681,21.086,20.619,20.802,59588,0
2011-12-07,20.6,20.944,20.225,20.707,49148,0
2011-12-08,20.503,20.528,19.884,19.884,17209,0
2011-12-09,20.001,21.015,20.001,20.812,24033,0
2011-12-12,20.762,20.762,20.215,20.554,30791,0
2011-12-13,20.448,20.91,20.057,20.195,78006,0
2011-12-14,19.945,20.373,19.945,20.225,221261,0
2011-12-15,20.413,20.438,20.159,20.271,50805,0
2011-12-16,20.783,21.162,19.474,19.714,85162,0
2011-12-19,19.759,19.94,19.213,19.341,42410,0
2011-12-20,19.769,20.382,19.769,20.357,85184,0
2011-12-21,20.127,20.492,19.835,20.392,39996,0
2011-12-22,20.392,20.451,20.047,20.199,63714,0
2011-12-23,20.159,20.225,19.945,20.047,50820,0
2011-12-27,19.855,20.347,19.58,20.275,99905,0
2011-12-28,20.148,20.322,19.647,19.744,108767,0
2011-12-29,19.87,20.23,19.82,20.199,105430,0
2011-12-30,20.071,20.167,19.7,19.945,147170,0
2012-01-03,20.605,20.605,19.606,19.88,69472,0
2012-01-04,19.734,19.865,19.352,19.489,76265,0
2012-01-05,19.412,19.555,19.202,19.479,80626,0
2012-01-06,19.377,20.398,19.146,19.377,60763,0
2012-01-09,19.372,19.372,19.023,19.326,18297,0
2012-01-10,19.468,19.668,19.397,19.474,66085,0
2012-01-11,19.489,19.494,19.357,19.402,83070,0
2012-01-12,19.448,19.544,19.316,19.504,39473,0
2012-01-13,19.377,19.377,18.724,18.825,30414,0
2012-01-17,19.033,19.262,18.754,18.805,74639,0
2012-01-18,18.8,18.896,18.577,18.733,76662,0
2012-01-19,18.906,19.187,18.891,19.187,73387,0
2012-01-20,19.311,19.82,19.262,19.79,70661,0
2012-01-23,19.79,19.795,19.412,19.51,104249,0
2012-01-24,19.306,19.428,18.537,19.085,142099,0
2012-01-25,19.044,19.182,18.856,19.023,68324,0
2012-01-26,19.08,19.136,18.947,19.033,51269,0
2012-01-27,19.157,19.262,19.146,19.202,58121,0
2012-01-30,19.018,19.228,19.018,19.105,54326,0
2012-01-31,19.25,19.655,19.181,19.54,160725,0
2012-02-01,19.744,20.322,19.601,20.311,52007,0
2012-02-02,20.357,20.357,20.169,20.271,121599,0
2012-02-03,20.528,21.065,20.456,20.874,44403,0
2012-02-06,20.676,20.783,20.199,20.342,61047,0
2012-02-07,20.311,20.645,20.255,20.554,55753,0
2012-02-08,20.492,20.752,20.492,20.605,38111,0
2012-02-09,20.61,20.731,20.477,20.635,90664,0
2012-02-10,20.507,20.61,20.407,20.528,58692,0
2012-02-13,20.681,21.035,20.681,20.905,28218,0
2012-02-14,20.93,20.93,20.707,20.812,98179,0
2012-02-15,20.959,21.07,20.783,20.985,205424,0
2012-02-16,20.93,21.09,20.838,21.046,26048,0
2012-02-17,21.035,21.182,21.015,21.116,36671,0
2012-02-21,21.07,21.238,20.959,21.096,47195,0
2012-02-22,20.995,21.142,20.843,21.075,119427,0
2012-02-23,21.09,21.09,19.986,20.407,358509,0
2012-02-24,20.575,20.858,20.377,20.757,18820,0
2012-02-27,20.575,20.579,20.265,20.456,118616,0
2012-02-28,20.456,20.523,20.225,20.398,102460,0
2012-02-29,20.503,20.623,20.129,20.212,189445,0
2012-03-01,20.331,20.528,20.199,20.363,179388,0
2012-03-02,20.301,20.413,20.204,20.245,273970,0
2012-03-05,20.123,20.138,19.884,20.097,175645,0
2012-03-06,19.971,20.148,19.764,20.022,252271,0
2012-03-07,20.062,20.523,19.9,20.367,94197,0
2012-03-08,20.432,20.807,20.159,20.736,128963,0
2012-03-09,20.863,20.863,20.681,20.778,12060,0
2012-03-12,20.905,21,20.625,20.625,41044,0
2012-03-13,20.736,21.126,20.559,21.126,29537,0
2012-03-14,21.238,21.35,21.152,21.208,162783,0
2012-03-15,21.147,21.274,20.905,21.06,116232,0
2012-03-16,21.06,21.233,20.843,21.162,109268,0
2012-03-19,21.035,21.31,20.985,21.274,52539,0
2012-03-20,21.09,21.09,20.783,20.792,211445,0
2012-03-21,20.807,20.807,20.413,20.671,42967,0
2012-03-22,20.549,20.651,20.169,20.322,308681,0
2012-03-23,20.291,20.543,20.189,20.387,461545,0
2012-03-26,20.722,20.747,20.448,20.615,67570,0
2012-03-27,20.707,20.752,20.23,20.301,367430,0
2012-03-28,20.392,20.533,20.199,20.533,121874,0
2012-03-29,20.456,20.518,20.174,20.407,58446,0
2012-03-30,20.579,20.579,20.206,20.352,82460,0
2012-04-02,20.25,20.25,19.915,20.076,80314,0
2012-04-03,20.078,20.078,19.857,20.016,374286,0
2012-04-04,19.895,19.895,19.597,19.851,39147,0
2012-04-05,19.744,19.795,19.636,19.763,31016,0
2012-04-09,19.642,20.112,19.642,19.971,142937,0
2012-04-10,19.981,20.031,19.769,19.815,103580,0
2012-04-11,19.96,20.112,19.88,19.992,154673,0
2012-04-12,20.087,20.265,20.087,20.189,36638,0
2012-04-13,20.097,20.11,19.958,20.047,29410,0
2012-04-16,20.076,20.076,19.875,19.992,14028,0
2012-04-17,20.142,20.719,20.066,20.547,27214,0
2012-04-18,20.503,20.592,20.39,20.503,13180,0
2012-04-19,20.415,20.567,20.238,20.307,36307,0
2012-04-20,20.458,20.871,20.434,20.865,50300,0
2012-04-23,20.858,20.858,20.333,20.359,27145,0
2012-04-24,20.327,20.477,20.097,20.225,48287,0
2012-04-25,20.541,21.15,20.066,20.282,169883,0
2012-04-26,20.39,20.464,20.243,20.346,28315,0
2012-04-27,20.365,20.541,20.212,20.44,35868,0
2012-04-30,20.617,20.617,20.282,20.421,10999,0
2012-05-01,20.32,20.586,20.199,20.275,40177,0
2012-05-02,20.142,20.288,19.971,20.167,16376,0
2012-05-03,20.288,20.903,20.103,20.359,42215,0
2012-05-04,20.225,20.327,19.826,20.307,92431,0
2012-05-07,20.091,20.282,20.078,20.091,18991,0
2012-05-08,19.971,20.219,19.971,20.18,9197,0
2012-05-09,19.932,20.091,19.838,19.901,25087,0
2012-05-10,19.939,20.084,19.732,19.952,16225,0
2012-05-11,19.952,19.958,19.661,19.958,27721,0
2012-05-14,19.913,19.913,19.597,19.814,23664,0
2012-05-15,19.706,19.952,19.533,19.832,10617,0
2012-05-16,19.939,19.939,19.61,19.674,50838,0
2012-05-17,19.661,19.844,19.642,19.738,138087,0
2012-05-18,19.808,19.808,19.268,19.451,65384,0
2012-05-21,19.489,19.687,19.406,19.597,29774,0
2012-05-22,19.533,20.053,19.324,19.738,18781,0
2012-05-23,19.674,20.668,19.674,20.636,81848,0
2012-05-24,20.82,20.91,20.346,20.611,53311,0
2012-05-25,20.605,20.643,20.409,20.528,8823,0
2012-05-29,20.282,20.675,20.282,20.359,64775,0
2012-05-30,20.256,20.415,20.059,20.199,31127,0
2012-05-31,20.135,21.225,19.996,21.225,105544,0
2012-06-01,20.263,20.56,19.801,19.808,53596,0
2012-06-04,19.895,20.034,19.719,20.028,108118,0
2012-06-05,19.857,20.016,19.738,19.996,13166,0
2012-06-06,19.99,20.187,19.864,20.028,59279,0
2012-06-07,20.148,20.307,19.826,19.939,29067,0
2012-06-08,19.958,20.009,19.795,19.832,25839,0
2012-06-11,20.028,20.028,19.655,19.832,71048,0
2012-06-12,19.801,20.04,19.668,19.945,35987,0
2012-06-13,19.801,20.003,19.719,19.82,32960,0
2012-06-14,19.801,20.003,19.769,19.907,9499,0
2012-06-15,19.808,19.913,19.578,19.895,89079,0
2012-06-18,19.851,19.882,19.7,19.82,16102,0
2012-06-19,20.009,20.409,20.009,20.288,15949,0
2012-06-20,20.275,20.409,20.123,20.243,22670,0
2012-06-21,20.225,20.225,19.763,19.826,38559,0
2012-06-22,19.851,20.129,19.769,20.059,25063,0
2012-06-25,19.642,20.167,19.642,20.11,16630,0
2012-06-26,20.116,20.263,20.084,20.161,4242,0
2012-06-27,20.167,20.243,20.009,20.199,10643,0
2012-06-28,20.231,20.275,19.895,20.016,31480,0
2012-06-29,20.275,20.623,20.206,20.44,24917,0
2012-07-02,20.567,20.649,20.231,20.231,25562,0
2012-07-03,20.174,20.738,20.148,20.719,17716,0
2012-07-05,20.719,20.783,20.567,20.744,15328,0
2012-07-06,20.586,20.623,20.451,20.56,4496,0
2012-07-09,20.56,20.573,20.421,20.522,2062,0
2012-07-10,20.675,20.713,20.39,20.496,6734,0
2012-07-11,20.396,20.403,19.744,19.801,38481,0
2012-07-12,19.687,19.87,19.381,19.87,7028,0
2012-07-13,19.87,20.365,19.87,20.365,11459,0
2012-07-16,20.365,20.365,19.913,20.028,5523,0
2012-07-17,20.148,20.155,19.945,20.084,5085,0
2012-07-18,19.939,20.097,19.782,19.844,31009,0
2012-07-19,19.832,19.864,19.744,19.857,45623,0
2012-07-20,19.7,19.826,19.565,19.661,31315,0
2012-07-23,19.324,19.674,19.008,19.11,637358,0
2012-07-24,19.021,19.021,18.305,18.394,16818,0
2012-07-25,18.413,18.571,18.197,18.45,12860,0
2012-07-26,18.514,18.673,18.292,18.514,24516,0
2012-07-27,18.526,18.849,18.4,18.849,150323,0
2012-07-30,18.976,19.014,18.685,18.824,9899,0
2012-07-31,18.874,18.874,18.597,18.679,21478,0
2012-08-01,18.83,18.837,18.128,18.374,100864,0
2012-08-02,18.406,18.609,18.19,18.584,28537,0
2012-08-03,18.634,19.381,18.621,19.181,5621,0
2012-08-06,19.381,19.642,18.957,19.129,26744,0
2012-08-07,19.286,19.559,19.286,19.349,19123,0
2012-08-08,19.142,19.2,18.45,18.779,42664,0
2012-08-09,18.666,19.065,18.666,18.881,58706,0
2012-08-10,18.849,18.849,18.394,18.66,26703,0
2012-08-13,18.584,18.741,18.374,18.514,4916,0
2012-08-14,18.457,18.66,18.311,18.374,79994,0
2012-08-15,18.374,18.526,18.184,18.526,25286,0
2012-08-16,18.628,18.66,18.413,18.52,17859,0
2012-08-17,18.59,18.729,18.545,18.685,60934,0
2012-08-20,18.785,18.798,18.508,18.735,20661,0
2012-08-21,18.957,18.982,18.603,18.66,12675,0
2012-08-22,18.539,18.773,18.489,18.52,76921,0
2012-08-23,18.773,20.415,18.71,20.003,94525,0
2012-08-24,19.901,19.901,18.969,19.181,67714,0
2012-08-27,19.304,19.304,18.83,18.83,29705,0
2012-08-28,18.906,18.938,18.692,18.932,48264,0
2012-08-29,18.887,19.123,18.66,19.014,38871,0
2012-08-30,18.811,18.906,18.653,18.754,50470,0
2012-08-31,18.773,18.843,18.431,18.837,76390,0
2012-09-04,18.722,18.773,18.4,18.616,11498,0
2012-09-05,18.66,18.754,18.508,18.533,42462,0
2012-09-06,18.616,18.754,18.476,18.476,118004,0
2012-09-07,18.628,18.673,18.463,18.66,58523,0
2012-09-10,18.609,18.621,18.45,18.558,7348,0
2012-09-11,18.476,18.843,18.476,18.748,16044,0
2012-09-12,18.685,18.969,18.685,18.964,10508,0
2012-09-13,19.097,19.591,18.862,19.387,17072,0
2012-09-14,19.47,19.926,19.419,19.54,28916,0
2012-09-17,19.412,19.508,19.097,19.375,10732,0
2012-09-18,19.356,19.565,19.349,19.565,6274,0
2012-09-19,19.483,19.565,19.304,19.375,42612,0
2012-09-20,19.28,19.419,19.25,19.393,60219,0
2012-09-21,19.642,19.958,19.25,19.958,69806,0
2012-09-24,19.738,19.738,19.257,19.317,46895,0
2012-09-25,19.324,19.515,19.008,19.078,41959,0
2012-09-26,19.078,19.225,18.957,18.969,16260,0
2012-09-27,19.008,19.572,19.008,19.419,16403,0
2012-09-28,19.237,19.33,19.2,19.33,26586,0
2012-10-01,19.324,19.387,19.059,19.168,43366,0
2012-10-02,19.142,19.655,19.008,19.324,137518,0
2012-10-03,19.476,19.578,19.104,19.117,4321,0
2012-10-04,19.085,19.187,19.053,19.187,18941,0
2012-10-05,19.187,19.47,19.008,19.072,21237,0
2012-10-08,18.951,19.2,18.951,19.2,55308,0
2012-10-09,19.187,19.187,18.868,18.969,130387,0
2012-10-10,19.053,19.149,18.964,19.104,16698,0
2012-10-11,19.123,19.149,19.014,19.123,9052,0
2012-10-12,19.033,19.225,19.008,19.219,3549,0
2012-10-15,19.136,19.219,19.014,19.2,34905,0
2012-10-16,19.136,19.268,19.065,19.268,21166,0
2012-10-17,19.262,19.262,19.091,19.25,33515,0
2012-10-18,19.136,19.412,19.085,19.311,55704,0
2012-10-19,19.168,19.257,18.976,19.168,29111,0
2012-10-22,19.008,19.11,18.932,19.046,35377,0
2012-10-23,19.008,19.168,18.71,19.129,32732,0
2012-10-24,19.04,19.085,19.001,19.072,36016,0
2012-10-25,19.11,19.142,18.951,19.117,37167,0
2012-10-26,19.231,19.231,18.913,19.065,28171,0
2012-10-31,19.231,19.356,19.008,19.311,11974,0
2012-11-01,19.412,19.795,19.412,19.674,37000,0
2012-11-02,19.832,19.832,19.123,19.257,13226,0
2012-11-05,19.136,19.52,19.008,19.356,17548,0
2012-11-06,19.444,19.738,19.438,19.636,5536,0
2012-11-07,19.565,19.565,18.887,19.187,29890,0
2012-11-08,19.257,19.257,18.938,19.033,21081,0
2012-11-09,18.976,19.381,18.976,19.123,20432,0
2012-11-12,19.225,19.438,19.078,19.336,32045,0
2012-11-13,19.193,19.336,18.976,18.995,16466,0
2012-11-14,18.925,19.085,18.881,19.008,100170,0
2012-11-15,19.008,19.213,19.008,19.213,65662,0
2012-11-16,19.168,19.381,19.072,19.317,32987,0
2012-11-19,19.368,20.003,19.244,19.996,165903,0
2012-11-20,20.123,20.275,19.99,20.155,21795,0
2012-11-21,20.275,20.377,20.174,20.327,18157,0
2012-11-23,20.307,20.528,20.307,20.528,3714,0
2012-11-26,20.339,20.953,20.339,20.929,49193,0
2012-11-27,20.916,21.53,20.77,21.004,86238,0
2012-11-28,20.846,20.884,20.503,20.503,19095,0
2012-11-29,20.579,20.985,20.579,20.846,11534,0
2012-11-30,20.916,21.289,20.611,21.289,136456,0
2012-12-03,21.017,21.187,20.91,20.916,60864,0
2012-12-04,20.794,21.124,20.794,21.066,88580,0
2012-12-05,21.035,21.218,20.783,20.903,35450,0
2012-12-06,20.751,21.111,20.694,21.105,40468,0
2012-12-07,21.2,21.206,20.91,21.111,197129,0
2012-12-10,20.985,21.398,20.985,21.385,44672,0
2012-12-11,21.48,21.872,21.41,21.821,28496,0
2012-12-12,21.757,21.872,21.618,21.846,36541,0
2012-12-13,20.496,21.118,20.496,21.048,138628,0
2012-12-14,20.903,21.029,19.744,20.655,104158,0
2012-12-17,20.567,20.592,20.091,20.243,47652,0
2012-12-18,20.275,20.403,20.053,20.148,128150,0
2012-12-19,20.003,20.135,19.496,19.82,137940,0
2012-12-20,19.756,19.958,19.559,19.952,181993,0
2012-12-21,19.356,19.87,19.356,19.87,216176,0
2012-12-24,19.719,20.129,19.565,19.945,110851,0
2012-12-26,19.952,20.116,19.629,19.958,221692,0
2012-12-27,19.661,19.958,19.533,19.907,167110,0
2012-12-28,19.744,19.913,19.457,19.706,146318,0
2012-12-31,19.642,20.415,19.515,20.263,138933,0
2013-01-02,20.464,20.783,20.409,20.643,50342,0
2013-01-03,20.903,20.966,20.528,20.687,176483,0
2013-01-04,20.675,21.118,20.522,21.079,17747,0
2013-01-07,20.91,21.105,20.794,21.079,89272,0
2013-01-08,20.91,21.066,20.814,21.023,19144,0
2013-01-09,20.985,21.276,20.826,21.187,86520,0
2013-01-10,21.2,21.218,20.649,21.194,36022,0
2013-01-11,21.218,21.486,21.06,21.461,37415,0
2013-01-14,21.353,21.353,20.617,20.719,66122,0
2013-01-15,20.897,21.308,20.586,21.066,41724,0
2013-01-16,20.846,21.06,20.846,21.004,26609,0
2013-01-17,21.13,21.587,21.023,21.511,21526,0
2013-01-18,21.537,21.885,21.537,21.744,23279,0
2013-01-22,21.795,22.171,21.657,22.012,18510,0
2013-01-23,22.062,22.468,22.056,22.177,52398,0
2013-01-24,22.32,22.423,22.056,22.372,22695,0
2013-01-25,22.537,22.537,21.75,21.782,44974,0
2013-01-28,21.891,21.891,21.086,21.282,60568,0
2013-01-29,21.244,21.986,21.244,21.961,18698,0
2013-01-30,21.808,21.827,21.13,21.263,26426,0
2013-01-31,21.143,21.587,21.137,21.549,74107,0
2013-02-01,21.694,22.397,21.43,22.221,55059,0
2013-02-04,22.171,22.246,21.321,21.555,20278,0
2013-02-05,21.618,22.34,21.218,22.227,40825,0
2013-02-06,22.177,22.227,21.929,22.152,11371,0
2013-02-07,22.062,22.062,21.2,21.808,32148,0
2013-02-08,21.91,22.283,21.91,22.233,6559,0
2013-02-11,22.314,22.365,21.942,22.183,16653,0
2013-02-12,22.183,22.492,22.165,22.461,7400,0
2013-02-13,22.588,22.639,22.333,22.365,30909,0
2013-02-14,22.518,22.518,21.961,21.999,25131,0
2013-02-15,22.177,22.359,22.031,22.359,8685,0
2013-02-19,22.277,22.841,22.277,22.841,42599,0
2013-02-20,22.765,23.101,22.308,22.391,30061,0
2013-02-21,22.24,22.24,21.731,22.037,29209,0
2013-02-22,22.062,22.171,21.961,21.986,44789,0
2013-02-25,22.094,22.145,21.118,21.244,32807,0
2013-02-26,21.194,21.314,20.922,21.048,24205,0
2013-02-27,20.929,21.498,20.929,21.417,9415,0
2013-02-28,20.922,21.194,20.801,21.098,61034,0
2013-03-01,20.496,21.542,20.483,21.289,58051,0
2013-03-04,21.289,21.289,21.004,21.162,32950,0
2013-03-05,21.079,21.327,21.004,21.13,19370,0
2013-03-06,21.187,21.295,21.035,21.048,11841,0
2013-03-07,20.953,21.194,20.953,21.066,7468,0
2013-03-08,21.098,21.124,20.738,21.086,61144,0
2013-03-11,21.13,21.13,20.409,20.592,142770,0
2013-03-12,20.623,21.13,20.623,21.01,133200,0
2013-03-13,21.111,21.398,21.004,21.029,118212,0
2013-03-14,21.137,21.391,21.137,21.213,80164,0
2013-03-15,21.34,22.018,21.105,22.018,765811,0
2013-03-18,21.675,22.094,21.657,21.859,152891,0
2013-03-19,22.012,22.031,21.731,21.968,66120,0
2013-03-20,22.018,22.177,21.474,21.65,112567,0
2013-03-21,21.461,21.694,21.321,21.511,56179,0
2013-03-22,21.549,21.568,21.066,21.295,72329,0
2013-03-25,21.511,21.65,21.276,21.449,77236,0
2013-03-26,21.537,21.625,21.417,21.542,68010,0
2013-03-27,21.486,21.657,21.289,21.542,78574,0
2013-03-28,21.605,22.018,21.505,21.737,80087,0
2013-04-01,21.821,21.821,21.327,21.744,76699,0
2013-04-02,21.91,21.91,21.15,21.353,166254,0
2013-04-03,21.467,21.555,21.111,21.492,171226,0
2013-04-04,21.561,21.757,21.398,21.542,26510,0
2013-04-05,21.542,21.681,21.359,21.511,58031,0
2013-04-08,21.731,21.731,21.168,21.346,21541,0
2013-04-09,21.289,21.391,21.13,21.257,18079,0
2013-04-10,21.353,21.744,21.238,21.65,37169,0
2013-04-11,21.574,21.846,21.467,21.731,48108,0
2013-04-12,21.694,22.126,21.321,22.049,32432,0
2013-04-15,21.713,21.929,21.244,21.498,109049,0
2013-04-16,21.449,21.631,21.321,21.524,19080,0
2013-04-17,21.53,21.53,21.029,21.321,100816,0
2013-04-18,21.174,21.308,20.814,21.073,89848,0
2013-04-19,21.174,21.467,21.079,21.454,62581,0
2013-04-22,21.206,21.511,21.174,21.486,29961,0
2013-04-23,21.486,21.542,21.314,21.48,18297,0
2013-04-24,21.492,21.859,21.48,21.859,39318,0
2013-04-25,21.865,22.759,21.865,22.442,46512,0
2013-04-26,22.296,22.442,21.885,22.056,13041,0
2013-04-29,22.365,22.365,21.321,21.417,29448,0
2013-04-30,21.372,21.675,21.366,21.43,26959,0
2013-05-01,21.334,21.701,21.257,21.257,17363,0
2013-05-02,21.449,22.044,21.449,22.018,43919,0
2013-05-03,22.037,22.632,22.037,22.429,46772,0
2013-05-06,22.505,22.524,22.208,22.416,13045,0
2013-05-07,22.524,22.62,22.391,22.576,27029,0
2013-05-08,22.499,22.728,22.499,22.62,25669,0
2013-05-09,22.62,22.753,22.301,22.468,44146,0
2013-05-10,22.531,22.791,22.397,22.639,19253,0
2013-05-13,22.676,22.797,22.101,22.101,16601,0
2013-05-14,22.044,22.468,21.973,22.416,73896,0
2013-05-15,22.436,22.708,22.333,22.62,18783,0
2013-05-16,22.524,22.658,22.177,22.314,18268,0
2013-05-17,22.333,22.867,21.872,22.676,66659,0
2013-05-20,22.81,22.841,22.416,22.524,71718,0
2013-05-21,22.62,22.689,22.094,22.283,63067,0
2013-05-22,22.24,22.277,22.049,22.271,150872,0
2013-05-23,22.301,24.458,22.177,23.373,106091,0
2013-05-24,23.304,23.627,23.139,23.576,44369,0
2013-05-28,23.589,24.343,23.583,23.887,65107,0
2013-05-29,23.887,24.146,23.589,23.722,10359,0
2013-05-30,23.634,23.805,23.424,23.684,61956,0
2013-05-31,23.697,23.697,23.253,23.443,31783,0
2013-06-03,23.5,24.077,23.469,23.95,76286,0
2013-06-04,23.95,24.33,23.735,23.754,15234,0
2013-06-05,23.722,23.722,23.392,23.443,26568,0
2013-06-06,23.665,23.862,23.152,23.76,82415,0
2013-06-07,23.81,24.045,23.659,23.741,64742,0
2013-06-10,23.728,24.064,23.665,23.9,67806,0
2013-06-11,23.659,24.114,23.647,23.754,33379,0
2013-06-12,23.691,23.754,23.044,23.557,82573,0
2013-06-13,23.475,23.982,23.355,23.894,30947,0
2013-06-14,24.001,24.045,23.786,23.83,13364,0
2013-06-17,23.83,24.139,23.697,24.083,103625,0
2013-06-18,24.038,24.286,23.912,24.09,40083,0
2013-06-19,24.077,24.139,23.728,24.007,81943,0
2013-06-20,23.602,23.823,23.443,23.823,52167,0
2013-06-21,23.937,23.937,23.101,23.576,192954,0
2013-06-24,23.247,23.348,22.841,22.936,105635,0
2013-06-25,23,23.247,22.956,23.234,16147,0
2013-06-26,23.469,23.469,23.17,23.253,60650,0
2013-06-27,23.488,23.488,23.075,23.075,119438,0
2013-06-28,23.069,23.437,23.006,23.386,195246,0
2013-07-01,23.495,23.563,23.17,23.266,66053,0
2013-07-02,23.163,23.482,22.645,22.994,92231,0
2013-07-03,23,23.531,22.81,23.443,39907,0
2013-07-05,23.583,23.83,23.519,23.64,104501,0
2013-07-08,23.576,24.356,23.576,24.07,157086,0
2013-07-09,24.318,24.691,24.318,24.553,68356,0
2013-07-10,24.615,24.71,24.102,24.558,57960,0
2013-07-11,24.678,24.799,24.583,24.722,44239,0
2013-07-12,24.729,24.971,24.489,24.659,56179,0
2013-07-15,24.665,25.288,24.665,24.971,53731,0
2013-07-16,25.003,25.047,24.356,24.653,72394,0
2013-07-17,24.653,24.773,24.165,24.458,87734,0
2013-07-18,24.394,24.78,24.382,24.565,72726,0
2013-07-19,24.414,24.837,24.318,24.837,47311,0
2013-07-22,24.793,24.926,24.741,24.881,50457,0
2013-07-23,24.965,25.077,24.729,24.888,53626,0
2013-07-24,24.888,25.603,24.888,25.217,112404,0
2013-07-25,25.185,25.579,25.034,25.369,120834,0
2013-07-26,25.275,25.579,25.275,25.579,83389,0
2013-07-29,25.445,25.616,25.325,25.407,69105,0
2013-07-30,25.369,25.548,25.224,25.548,107322,0
2013-07-31,25.503,25.554,25.275,25.484,149784,0
2013-08-01,25.471,25.928,25.471,25.775,98175,0
2013-08-02,25.749,25.972,25.749,25.832,20026,0
2013-08-05,25.89,26.586,25.89,26.422,93159,0
2013-08-06,26.662,26.662,26.205,26.205,39954,0
2013-08-07,26.364,26.364,25.685,25.794,97377,0
2013-08-08,26.074,26.351,25.959,26.294,67682,0
2013-08-09,26.135,26.757,25.89,26.447,88150,0
2013-08-12,26.211,26.611,26.061,26.358,35651,0
2013-08-13,26.486,26.655,26.377,26.523,38634,0
2013-08-14,26.63,26.922,26.511,26.579,78873,0
2013-08-15,26.236,26.441,26.042,26.147,52816,0
2013-08-16,26.319,26.523,26.147,26.281,49985,0
2013-08-19,26.396,26.409,26.154,26.192,70945,0
2013-08-20,26.211,26.447,24.933,26.409,97577,0
2013-08-21,26.268,26.636,26.23,26.46,52620,0
2013-08-22,26.877,26.896,26.447,26.643,34040,0
2013-08-23,26.332,26.979,26.332,26.744,91287,0
2013-08-26,26.973,26.973,26.53,26.712,61895,0
2013-08-27,26.377,26.403,25.635,25.749,40717,0
2013-08-28,26.674,27.789,26.674,27.739,211753,0
2013-08-29,27.556,29.603,27.556,29.342,185890,0
2013-08-30,29.393,29.532,28.784,29.323,106780,0
2013-09-03,29.399,30.298,29.24,29.811,179616,0
2013-09-04,30.016,30.618,29.542,30.515,294264,0
2013-09-05,30.698,30.73,30.096,30.59,379901,0
2013-09-06,30.546,30.787,30.16,30.571,195301,0
2013-09-09,30.477,31.559,30.477,31.065,228027,0
2013-09-10,31.161,31.997,31.161,31.712,191943,0
2013-09-11,31.82,32.08,31.37,31.705,78024,0
2013-09-12,31.972,32.067,31.333,31.408,28466,0
2013-09-13,31.559,31.66,31.32,31.408,23497,0
2013-09-16,31.565,31.788,31.396,31.61,54612,0
2013-09-17,31.877,32.135,31.521,31.8,119884,0
2013-09-18,31.782,32.808,31.648,32.313,83063,0
2013-09-19,32.167,32.599,32.155,32.313,36428,0
2013-09-20,32.282,32.345,31.884,32.313,160717,0
2013-09-23,32.453,32.53,32.148,32.307,85404,0
2013-09-24,32.313,33.295,32.25,32.675,374735,0
2013-09-25,32.631,32.846,32.179,32.295,97118,0
2013-09-26,32.313,32.523,32.073,32.313,101650,0
2013-09-27,32.464,32.464,32.194,32.29,78187,0
2013-09-30,32.08,32.08,31.591,31.769,39666,0
2013-10-01,31.877,32.25,31.464,32.135,37115,0
2013-10-02,31.686,31.89,30.813,30.995,71591,0
2013-10-03,31.077,31.077,30.414,30.679,226800,0
2013-10-04,30.508,30.912,30.445,30.658,37432,0
2013-10-07,30.578,30.73,30.166,30.477,28188,0
2013-10-08,30.477,30.61,29.666,29.837,77683,0
2013-10-09,29.627,29.988,29.279,29.367,27685,0
2013-10-10,30.236,30.781,30.217,30.756,14854,0
2013-10-11,30.774,31.084,30.774,31.021,2201,0
2013-10-14,30.848,31.109,30.674,30.872,63181,0
2013-10-15,30.595,30.73,30.008,30.104,16475,0
2013-10-16,30.096,30.406,30.096,30.27,20867,0
2013-10-17,30.223,30.912,29.787,30.777,61235,0
2013-10-18,30.888,31.947,30.888,31.641,15206,0
2013-10-21,31.997,32.25,31.576,31.576,14298,0
2013-10-22,31.76,32.029,31.72,31.823,7196,0
2013-10-23,31.552,31.942,30.666,30.888,110068,0
2013-10-24,30.888,31.213,30.825,30.888,120669,0
2013-10-25,31.435,31.435,30.382,30.848,67931,0
2013-10-28,30.99,30.99,30.294,30.658,64144,0
2013-10-29,30.587,31.325,30.587,31.022,76676,0
2013-10-30,31.101,31.457,30.809,31.181,73966,0
2013-10-31,31.046,31.077,30.587,30.856,10732,0
2013-11-01,30.967,31.325,30.626,30.722,7458,0
2013-11-04,31.077,31.584,30.626,31.442,13095,0
2013-11-05,31.149,31.372,30.88,31.054,5869,0
2013-11-06,31.133,31.309,30.231,30.246,11678,0
2013-11-07,30.746,30.746,29.121,29.121,20636,0
2013-11-08,29.288,30.982,29.288,30,48869,0
2013-11-11,30.184,30.523,29.779,30.048,19539,0
2013-11-12,30.016,30.152,29.739,29.787,8010,0
2013-11-13,29.479,29.946,29.407,29.914,32438,0
2013-11-14,29.827,30.176,29.779,29.851,11971,0
2013-11-15,29.637,29.819,29.637,29.787,4264,0
2013-11-18,30.056,30.414,29.811,29.819,21449,0
2013-11-19,30.286,30.952,30.192,30.809,36256,0
2013-11-20,30.801,31.807,30.801,31.6,41695,0
2013-11-21,32.06,32.472,32.06,32.17,12866,0
2013-11-22,32.218,32.551,32.076,32.472,21077,0
2013-11-25,32.401,32.615,32.313,32.472,35937,0
2013-11-26,32.472,32.591,32.306,32.353,38494,0
2013-11-27,32.21,32.472,32.116,32.448,31833,0
2013-11-29,32.472,32.938,32.472,32.828,16927,0
2013-12-02,32.639,32.639,32.068,32.218,36181,0
2013-12-03,31.966,32.623,31.68,32.194,221558,0
2013-12-04,32.401,32.401,31.696,31.76,23404,0
2013-12-05,32.194,32.226,31.672,31.704,13607,0
2013-12-06,31.855,32.472,31.855,32.25,27150,0
2013-12-09,32.242,32.536,32.17,32.369,73551,0
2013-12-10,32.472,32.655,31.879,32.045,69298,0
2013-12-11,32.052,32.266,31.799,32.266,57975,0
2013-12-12,31.981,31.981,31.696,31.792,105428,0
2013-12-13,31.648,32.425,31.648,31.981,21694,0
2013-12-16,31.792,33.542,31.792,33.186,105831,0
2013-12-17,33.194,33.264,32.765,32.765,63674,0
2013-12-18,34.056,34.73,33.43,33.558,67890,0
2013-12-19,34.056,34.056,33.614,33.614,37072,0
2013-12-20,33.462,34.594,33.446,34.16,168255,0
2013-12-23,34.208,34.311,33.858,34.16,84039,0
2013-12-24,34.53,34.53,33.865,33.865,38592,0
2013-12-26,34.056,34.69,33.842,34.365,67699,0
2013-12-27,34.682,34.842,33.701,34.152,46089,0
2013-12-30,34.016,34.272,33.55,33.85,21082,0
2013-12-31,33.748,33.826,33.058,33.358,63950,0
2014-01-02,33.382,33.382,32.472,33.082,71379,0
2014-01-03,33.271,33.39,32.938,32.954,43748,0
2014-01-06,33.311,33.606,32.93,33.366,55531,0
2014-01-07,33.382,33.764,33.202,33.287,29288,0
2014-01-08,32.922,33.335,32.922,33.162,35986,0
2014-01-09,33.502,33.858,33.194,33.526,29044,0
2014-01-10,33.279,34.056,33.279,33.865,23569,0
2014-01-13,33.661,34.072,33.43,33.92,65543,0
2014-01-14,34.327,34.327,33.542,33.63,36356,0
2014-01-15,33.818,34.16,33.818,34.128,10099,0
2014-01-16,34.232,34.411,33.952,34.403,45571,0
2014-01-17,34.514,34.857,34.144,34.467,68139,0
2014-01-21,35.03,35.109,34.208,34.578,35250,0
2014-01-22,34.722,35.086,34.427,34.698,58181,0
2014-01-23,34.459,34.554,33.944,34.128,82071,0
2014-01-24,33.661,34.048,32.544,32.86,151515,0
2014-01-27,33.042,33.13,32.013,32.266,72175,0
2014-01-28,32.045,32.194,31.457,31.68,90870,0
2014-01-29,31.497,31.68,30.967,31.285,87168,0
2014-01-30,31.301,31.72,31.125,31.277,106026,0
2014-01-31,31.093,31.093,30.2,30.848,84608,0
2014-02-03,30.904,31.054,29.518,29.676,92370,0
2014-02-04,29.684,30.65,29.391,30.072,82539,0
2014-02-05,30.294,30.88,30.223,30.278,104062,0
2014-02-06,30.445,30.777,30.358,30.515,40569,0
2014-02-07,31.133,31.632,30.975,31.261,70161,0
2014-02-10,31.093,31.513,30.414,30.912,105854,0
2014-02-11,30.967,31.536,30.88,31.536,81782,0
2014-02-12,31.592,32.029,31.521,31.919,52227,0
2014-02-13,31.592,32.147,31.592,31.95,36979,0
2014-02-14,32.068,32.401,32.029,32.076,20471,0
2014-02-18,32.615,34.546,32.282,34.056,90269,0
2014-02-19,34.088,34.451,33.264,33.438,64691,0
2014-02-20,33.303,34.319,33.303,34.136,40664,0
2014-02-21,34.435,34.73,34.303,34.459,52003,0
2014-02-24,34.459,35.308,34.168,35.038,43623,0
2014-02-25,35.188,35.544,34.834,35.125,18820,0
2014-02-26,35.308,37.612,35.308,37.28,152250,0
2014-02-27,37.026,37.224,36.401,36.512,45510,0
2014-02-28,36.472,37.422,35.941,36.385,70407,0
2014-03-03,35.735,36.97,35.735,36.654,35505,0
2014-03-04,36.82,38.731,36.82,38.467,49231,0
2014-03-05,38.253,38.483,37.58,37.58,32197,0
2014-03-06,37.367,37.707,37.074,37.264,75965,0
2014-03-07,37.296,37.493,36.709,36.955,32253,0
2014-03-10,36.433,36.916,36.122,36.433,31741,0
2014-03-11,36.186,36.48,35.56,35.64,35927,0
2014-03-12,35.332,35.632,35.188,35.284,22526,0
2014-03-13,35.244,35.544,34.974,35.332,56075,0
2014-03-14,35.164,35.735,35.164,35.624,10455,0
2014-03-17,35.6,36.393,35.6,36.098,47166,0
2014-03-18,36.59,36.828,36.274,36.417,18733,0
2014-03-19,36.574,36.709,35.3,35.887,14112,0
2014-03-20,36.004,36.598,35.688,36.018,21853,0
2014-03-21,36.614,36.931,35.68,36.654,190232,0
2014-03-24,36.749,36.749,34.85,35.434,30735,0
2014-03-25,35.711,36.066,35.379,35.441,12890,0
2014-03-26,35.926,35.926,34.295,34.411,28787,0
2014-03-27,34.064,34.216,33.446,33.818,24177,0
2014-03-28,33.764,34.546,33.764,34.056,68561,0
2014-03-31,34.682,34.85,34.136,34.381,81223,0
2014-04-01,34.104,35.632,34.104,35.379,23602,0
2014-04-02,35.997,36.178,35.371,35.727,25412,0
2014-04-03,35.544,35.855,35.292,35.759,8925,0
2014-04-04,35.855,36.25,34.698,34.934,15146,0
2014-04-07,34.61,34.666,33.264,33.865,21803,0
2014-04-08,34.056,34.248,33.732,33.96,23661,0
2014-04-09,33.96,34.895,33.764,34.69,32095,0
2014-04-10,34.666,34.666,32.883,33.233,14945,0
2014-04-11,32.899,33.724,32.828,32.828,31593,0
2014-04-14,33.43,33.834,32.702,32.978,8281,0
2014-04-15,32.986,33.279,32.504,33.074,76440,0
2014-04-16,33.106,33.249,32.899,33.194,92543,0
2014-04-17,33.058,33.374,32.868,33.106,88943,0
2014-04-21,33.026,33.526,32.48,32.773,35345,0
2014-04-22,32.741,32.986,32.425,32.71,70237,0
2014-04-23,32.813,32.891,32.076,32.234,10967,0
2014-04-24,31.989,32.496,31.157,31.576,43061,0
2014-04-25,31.349,32.068,30.429,31.157,92883,0
2014-04-28,31.125,31.927,31.069,31.895,62320,0
2014-04-29,31.839,32.25,31.704,31.989,148707,0
2014-04-30,31.672,32.361,31.513,32.274,71308,0
2014-05-01,32.448,32.67,31.935,32.313,274343,0
2014-05-02,32.504,33.098,32.124,32.124,37946,0
2014-05-05,32.076,32.139,31.357,31.942,36467,0
2014-05-06,31.664,32.092,31.349,31.521,38204,0
2014-05-07,31.365,32.021,31.365,31.911,49986,0
2014-05-08,31.68,32.456,31.68,31.792,60711,0
2014-05-09,31.664,32.131,31.521,31.942,47158,0
2014-05-12,32.1,33.406,32.1,33.279,45386,0
2014-05-13,32.93,33.194,32.472,32.472,14585,0
2014-05-14,32.48,32.48,31.521,31.536,46537,0
2014-05-15,31.576,32.615,31.365,32.052,26783,0
2014-05-16,32.155,32.393,31.536,32.194,13979,0
2014-05-19,32.401,32.678,32.274,32.678,19697,0
2014-05-20,32.821,32.821,31.839,32.25,45221,0
2014-05-21,32.274,32.567,31.285,31.465,261580,0
2014-05-22,31.365,31.768,30.912,31.552,97855,0
2014-05-23,31.435,32.456,31.411,32.29,60514,0
2014-05-27,32.623,33.09,32.29,32.71,75448,0
2014-05-28,32.52,32.678,32.321,32.48,30800,0
2014-05-29,32.369,32.575,32.068,32.194,67034,0
2014-05-30,32.282,32.282,31.95,31.997,279445,0
2014-06-02,31.903,32.076,31.68,31.807,142770,0
2014-06-03,32.178,32.178,31.64,31.776,43116,0
2014-06-04,31.592,32.1,31.411,32.076,65866,0
2014-06-05,32.29,33.382,32.116,32.922,35151,0
2014-06-06,33.154,33.904,33.154,33.708,62127,0
2014-06-09,33.858,34.373,33.566,33.787,149078,0
2014-06-10,33.96,33.96,33.122,33.319,144696,0
2014-06-11,32.978,32.978,31.672,31.871,16413,0
2014-06-12,31.68,31.76,31.261,31.325,39090,0
2014-06-13,31.481,31.481,30.706,30.952,26089,0
2014-06-16,30.746,31.006,30.531,30.888,89827,0
2014-06-17,30.888,31.109,30.414,30.65,80661,0
2014-06-18,30.5,31.624,30.294,31.357,33815,0
2014-06-19,31.505,31.72,31.062,31.277,32078,0
2014-06-20,31.442,31.799,31.157,31.799,51652,0
2014-06-23,31.341,31.411,30.92,31.38,39809,0
2014-06-24,31.365,31.807,31.205,31.357,68941,0
2014-06-25,31.277,31.784,31.085,31.784,106806,0
2014-06-26,31.632,32.29,31.481,31.887,73485,0
2014-06-27,33.194,33.194,31.966,31.966,56149,0
2014-06-30,32.013,32.337,31.672,32.155,28696,0
2014-07-01,32.037,33.162,31.997,32.986,24510,0
2014-07-02,33.202,33.677,33.106,33.375,30008,0
2014-07-03,33.685,33.89,33.422,33.875,32752,0
2014-07-07,33.804,33.89,33.217,33.622,89920,0
2014-07-08,33.59,33.59,32.907,33.422,99000,0
2014-07-09,33.257,33.733,33.034,33.614,81076,0
2014-07-10,32.915,33.241,32.647,32.994,40979,0
2014-07-11,32.844,32.915,32.161,32.447,33645,0
2014-07-14,32.543,32.757,32.122,32.257,30130,0
2014-07-15,32.408,32.551,31.766,32.376,37259,0
2014-07-16,32.631,32.631,32.122,32.129,31159,0
2014-07-17,32.265,32.281,31.861,31.948,45353,0
2014-07-18,32.012,32.281,31.869,32.201,10694,0
2014-07-21,32.091,32.344,31.774,32.114,37648,0
2014-07-22,32.201,32.535,31.861,32.185,24921,0
2014-07-23,32.265,32.265,31.582,31.933,53295,0
2014-07-24,31.805,32.511,31.734,31.956,63642,0
2014-07-25,31.758,32.067,31.742,31.948,50006,0
2014-07-28,31.75,32.519,31.662,32.233,44662,0
2014-07-29,32.265,33.13,32.177,32.487,55827,0
2014-07-30,32.93,33.138,32.543,32.543,32329,0
2014-07-31,32.519,32.693,31.972,31.972,62792,0
2014-08-01,32.129,32.376,31.893,32.067,15521,0
2014-08-04,32.122,32.813,32.122,32.527,44983,0
2014-08-05,32.519,33.09,32.265,32.424,47532,0
2014-08-06,32.004,32.868,32.004,32.615,21662,0
2014-08-07,32.844,33.194,32.455,32.852,53942,0
2014-08-08,32.717,33.391,32.471,32.946,34106,0
2014-08-11,33.438,33.929,33.438,33.637,11624,0
2014-08-12,33.63,33.961,32.978,33.186,21763,0
2014-08-13,33.178,33.582,33.178,33.566,13073,0
2014-08-14,33.542,33.582,32.994,33.312,19894,0
2014-08-15,33.312,33.462,32.709,33.122,17688,0
2014-08-18,32.883,33.717,32.86,33.502,19689,0
2014-08-19,33.749,33.765,33.13,33.622,42913,0
2014-08-20,33.637,33.905,33.414,33.709,166838,0
2014-08-21,33.598,34.129,33.359,34.017,38902,0
2014-08-22,33.852,34.376,33.852,34.185,7044,0
2014-08-25,34.508,34.74,33.993,34.265,25579,0
2014-08-26,34.368,34.897,34.328,34.5,20365,0
2014-08-27,34.161,34.185,32.583,32.876,51464,0
2014-08-28,32.836,32.836,32.376,32.757,22284,0
2014-08-29,33.034,33.17,32.765,32.93,17980,0
2014-09-02,33.034,34.153,33.034,34.105,23476,0
2014-09-03,34.025,34.097,33.296,33.312,19501,0
2014-09-04,33.645,33.677,32.717,32.717,11992,0
2014-09-05,32.828,32.828,31.622,32.091,56244,0
2014-09-08,32.177,32.527,31.885,32.527,76051,0
2014-09-09,32.32,32.693,32.098,32.693,44819,0
2014-09-10,32.384,32.883,32.336,32.567,22535,0
2014-09-11,32.899,33.59,32.717,33.351,25064,0
2014-09-12,33.018,33.138,32.495,32.495,18524,0
2014-09-15,32.479,33.066,32.122,32.828,17943,0
2014-09-16,32.899,33.186,32.559,33.058,15587,0
2014-09-17,33.391,33.414,32.883,33.233,19317,0
2014-09-18,33.178,33.59,32.962,33.343,5881,0
2014-09-19,33.961,33.961,33.186,33.43,75003,0
2014-09-22,33.05,33.194,32.551,32.797,93204,0
2014-09-23,32.551,32.615,32.241,32.487,20838,0
2014-09-24,32.36,32.519,32.241,32.519,17848,0
2014-09-25,32.297,32.669,31.766,32.106,89914,0
2014-09-26,31.996,32.114,31.598,31.869,122191,0
2014-09-29,31.686,32.106,31.566,31.925,115776,0
2014-09-30,31.75,32.32,31.742,31.964,148015,0
2014-10-01,31.901,31.98,31.346,31.598,47028,0
2014-10-02,32.106,32.169,31.758,31.877,9257,0
2014-10-03,32.209,32.623,32.004,32.036,14502,0
2014-10-06,31.988,32.273,31.845,31.98,17805,0
2014-10-07,31.766,32.075,31.298,31.885,52985,0
2014-10-08,31.534,32.97,31.432,32.607,30600,0
2014-10-09,32.511,32.654,31.805,32.169,111567,0
2014-10-10,31.941,32.844,31.941,32.447,39430,0
2014-10-13,32.059,33.518,32.059,32.915,16996,0
2014-10-14,33.367,34.073,33.114,33.391,14693,0
2014-10-15,32.86,34.86,32.86,34.033,41037,0
2014-10-16,34.233,34.352,33.669,33.669,58272,0
2014-10-17,33.867,34.201,33.225,33.478,31643,0
2014-10-20,33.359,33.765,32.773,33.765,26798,0
2014-10-21,33.709,34.612,33.709,34.604,18198,0
2014-10-22,34.352,34.86,33.882,33.89,21622,0
2014-10-23,33.993,34.564,33.993,34.257,24398,0
2014-10-24,34.273,34.604,33.993,34.604,27376,0
2014-10-27,34.153,34.804,33.897,34.74,9106,0
2014-10-28,34.89,36.525,34.612,36.453,15266,0
2014-10-29,36.295,36.493,35.652,35.851,65877,0
2014-10-30,35.692,36.366,35.596,36.35,33690,0
2014-10-31,36.564,37.064,36.119,36.287,58298,0
2014-11-03,36.239,36.318,35.215,35.532,72494,0
2014-11-04,35.596,35.977,35.128,35.407,17507,0
2014-11-05,35.652,36.007,35.572,35.899,26468,0
2014-11-06,36.079,36.698,36.047,36.485,69885,0
2014-11-07,36.207,36.485,36.191,36.247,31327,0
2014-11-10,36.071,36.406,35.899,36.111,25269,0
2014-11-11,36.374,36.564,35.692,36.183,33447,0
2014-11-12,35.731,36.477,35.731,36.295,21456,0
2014-11-13,36.151,36.477,35.922,35.937,16032,0
2014-11-14,36.135,36.183,35.692,36.183,19084,0
2014-11-17,35.953,36.087,35.524,35.54,18891,0
2014-11-18,35.444,35.899,35.255,35.295,31325,0
2014-11-19,35.097,35.604,34.812,35.444,19571,0
2014-11-20,34.977,35.612,34.905,35.335,8385,0
2014-11-21,35.54,36.023,35.508,35.945,31893,0
2014-11-24,35.731,36.318,35.731,36.087,43538,0
2014-11-25,36.111,36.247,35.993,36.007,47356,0
2014-11-26,36.111,36.151,35.795,36,43684,0
2014-11-28,36.047,36.159,35.684,35.891,48390,0
2014-12-01,35.452,35.891,35.279,35.279,54967,0
2014-12-02,35.644,35.715,35.223,35.508,48182,0
2014-12-03,35.319,35.795,34.328,34.89,91211,0
2014-12-04,34.257,34.265,33.63,34.097,40062,0
2014-12-05,34.113,34.844,33.945,34.485,893884,0
2014-12-08,34.636,35.12,33.993,34.397,70422,0
2014-12-09,34.421,35.62,34.105,35.46,260624,0
2014-12-10,35.692,35.692,35.041,35.073,17463,0
2014-12-11,35.476,35.843,34.897,35.033,37380,0
2014-12-12,34.937,35.057,34.281,34.281,15807,0
2014-12-15,34.596,35.452,33.945,35.175,111649,0
2014-12-16,35.239,37.064,34.905,36.961,62557,0
2014-12-17,35.803,37.151,35.644,36.342,78252,0
2014-12-18,36.73,37.952,36.525,37.547,100437,0
2014-12-19,37.555,37.753,37.016,37.753,143104,0
2014-12-22,37.611,38.024,37.222,37.627,154804,0
2014-12-23,37.278,38.864,37.254,38.563,130190,0
2014-12-24,38.427,39.086,38.427,38.483,60052,0
2014-12-26,38.443,39.395,38.443,39.198,26531,0
2014-12-29,39.466,39.514,38.587,39.166,64560,0
2014-12-30,38.911,39.222,38.824,39.07,14113,0
2014-12-31,38.927,39.07,37.307,37.616,60536,0
2015-01-02,37.823,37.967,36.203,36.663,47908,0
2015-01-05,36.37,36.37,34.638,35.186,115833,0
2015-01-06,35.471,35.503,34.59,35.076,110875,0
2015-01-07,35.044,35.346,34.742,35.012,44734,0
2015-01-08,35.543,36.187,35.543,36.171,19371,0
2015-01-09,36.027,36.203,35.004,35.671,84686,0
2015-01-12,35.401,35.775,34.94,35.401,21504,0
2015-01-13,35.743,36.521,35.431,36.099,46841,0
2015-01-14,36.195,36.378,35.655,36.362,33624,0
2015-01-15,36.457,36.457,35.202,36.027,48313,0
2015-01-16,35.878,36.529,35.663,36.529,19732,0
2015-01-20,36.386,36.687,35.878,36.386,48704,0
2015-01-21,36.434,36.791,35.338,36.33,42371,0
2015-01-22,36.346,38.499,36.027,38.126,58305,0
2015-01-23,38.046,38.507,37.943,38.126,37741,0
2015-01-26,37.616,38.514,36.981,38.323,61350,0
2015-01-27,37.529,37.951,37.125,37.188,48769,0
2015-01-28,37.466,37.935,36.775,36.775,12850,0
2015-01-29,37.053,38.126,36.735,37.664,67560,0
2015-01-30,37.403,37.64,36.767,37.466,76266,0
2015-02-02,37.45,37.991,36.87,37.744,56394,0
2015-02-03,37.592,38.165,37.592,37.951,45370,0
2015-02-04,38.046,38.078,37.434,37.664,77606,0
2015-02-05,37.339,37.6,37.228,37.331,33153,0
2015-02-06,37.656,37.792,36.545,37.792,81511,0
2015-02-09,37.411,38.126,37.411,37.576,42895,0
2015-02-10,37.537,37.752,37.109,37.109,29429,0
2015-02-11,37.411,37.608,37.339,37.6,20772,0
2015-02-12,37.672,37.76,37.252,37.704,15669,0
2015-02-13,37.911,37.991,37.72,37.728,10299,0
2015-02-17,37.704,37.704,36.291,36.83,58426,0
2015-02-18,36.465,37.45,36.465,37.157,47006,0
2015-02-19,36.973,37.339,36.854,37.117,25332,0
2015-02-20,37.3,37.831,37.3,37.403,20621,0
2015-02-23,37.537,37.537,36.632,36.933,78046,0
2015-02-24,36.878,37.292,35.854,36.139,141956,0
2015-02-25,35.799,35.799,33.422,35.424,284702,0
2015-02-26,35.503,36.275,35.354,35.909,113912,0
2015-02-27,35.94,36.656,35.775,36.251,79949,0
2015-03-02,37.236,37.672,36.997,37.053,101525,0
2015-03-03,37.307,37.497,36.815,37.268,42652,0
2015-03-04,36.822,37.411,36.822,37.284,60471,0
2015-03-05,37.529,37.991,37.204,37.784,73775,0
2015-03-06,37.458,37.847,36.767,37.196,45541,0
2015-03-09,37.387,38.371,37.387,37.855,51898,0
2015-03-10,37.728,37.728,36.941,37.188,66723,0
2015-03-11,37.379,37.768,36.981,37.037,50065,0
2015-03-12,37.395,37.959,37.363,37.72,46076,0
2015-03-13,37.505,37.943,37.204,37.608,24423,0
2015-03-16,37.68,38.126,37.664,37.792,33085,0
2015-03-17,37.68,38.094,37.45,37.863,36968,0
2015-03-18,37.616,38.062,37.347,37.919,112610,0
2015-03-19,37.672,38.212,37.672,38.07,35024,0
2015-03-20,38.126,38.395,37.823,38.395,145371,0
2015-03-23,38.126,38.315,37.784,38.086,260447,0
2015-03-24,38.086,39.539,38.086,39.515,69051,0
2015-03-25,39.777,39.777,38.395,38.666,40500,0
2015-03-26,38.387,39.174,38.339,39.03,69972,0
2015-03-27,39.158,39.562,39.158,39.491,31865,0
2015-03-30,39.713,40.237,38.903,39.134,157089,0
2015-03-31,39.182,39.349,38.666,39.349,95776,0
2015-04-01,39.086,39.142,38.142,38.706,49844,0
2015-04-02,38.84,39.265,38.157,38.538,56153,0
2015-04-06,38.165,38.88,38.165,38.491,45719,0
2015-04-07,38.307,38.848,38.142,38.15,54723,0
2015-04-08,38.483,38.658,38.126,38.522,38209,0
2015-04-09,38.347,38.666,38.228,38.602,103960,0
2015-04-10,38.586,38.706,38.268,38.443,61781,0
2015-04-13,38.554,38.88,38.165,38.427,101532,0
2015-04-14,38.53,39.325,38.451,39.158,247135,0
2015-04-15,39.134,40.389,38.919,40.055,80837,0
2015-04-16,40.07,40.5,39.038,39.42,91659,0
2015-04-17,38.958,39.206,37.839,38.126,63009,0
2015-04-20,38.268,38.514,37.879,38.07,98083,0
2015-04-21,38.078,38.626,37.568,38.176,82734,0
2015-04-22,38.236,38.315,37.458,37.975,44169,0
2015-04-23,37.975,38.491,37.927,38.038,92597,0
2015-04-24,37.998,38.355,37.608,37.959,62732,0
2015-04-27,37.712,38.165,37.101,37.847,89553,0
2015-04-28,38.094,38.347,37.871,38.188,52946,0
2015-04-29,38.204,38.204,37.529,37.529,78064,0
2015-04-30,37.489,37.489,36.131,36.434,32873,0
2015-05-01,36.608,37.005,36.179,36.807,49496,0
2015-05-04,36.537,37.172,36.537,36.957,62102,0
2015-05-05,37.069,37.304,36.426,36.759,56821,0
2015-05-06,36.846,36.965,36.473,36.878,63971,0
2015-05-07,36.878,37.3,36.767,36.87,121380,0
2015-05-08,36.862,37.331,36.775,36.775,74142,0
2015-05-11,36.671,37.109,36.671,36.894,68629,0
2015-05-12,36.577,38.014,36.537,37.935,114317,0
2015-05-13,37.72,38.078,37.497,37.68,63022,0
2015-05-14,37.704,37.983,37.704,37.927,34847,0
2015-05-15,37.768,38.03,37.576,37.967,43663,0
2015-05-18,37.776,38.796,37.776,38.443,47200,0
2015-05-19,38.419,40.11,38.419,39.953,95205,0
2015-05-20,39.713,43.077,39.713,40.564,194582,0
2015-05-21,40.65,41.301,40.626,41.213,48294,0
2015-05-22,41.065,41.253,40.698,41.081,79101,0
2015-05-26,40.913,41.16,40.032,40.508,78980,0
2015-05-27,40.508,40.508,39.889,40.174,150193,0
2015-05-28,39.897,40.729,39.897,40.618,127241,0
2015-05-29,40.444,40.508,39.713,39.713,62180,0
2015-06-01,39.753,39.992,39.277,39.713,137793,0
2015-06-02,39.682,40.047,39.38,39.396,120337,0
2015-06-03,39.713,39.753,39.404,39.689,166728,0
2015-06-04,39.562,39.682,38.919,39.182,84578,0
2015-06-05,38.872,39.178,38.618,38.919,121740,0
2015-06-08,39.038,39.349,38.626,38.642,67375,0
2015-06-09,38.658,39.102,38.157,38.188,72962,0
2015-06-10,38.927,38.934,38.276,38.554,60546,0
2015-06-11,38.204,38.658,38.18,38.276,50240,0
2015-06-12,38.682,38.682,38.323,38.522,76744,0
2015-06-15,38.323,38.674,38.086,38.642,77902,0
2015-06-16,38.738,39.689,38.538,39.166,192819,0
2015-06-17,39.078,39.515,38.895,38.958,68326,0
2015-06-18,39.11,40.008,38.864,39.15,65602,0
2015-06-19,38.919,39.65,38.919,39.094,55062,0
2015-06-22,39.309,40.11,39.078,40.094,75789,0
2015-06-23,39.705,40.54,39.396,40.333,156776,0
2015-06-24,40.07,40.809,39.753,40.19,106069,0
2015-06-25,40.492,41.842,40.198,41.676,191604,0
2015-06-26,41.613,41.613,39.761,40.865,3130830,0
2015-06-29,40.508,40.658,39.745,39.793,154870,0
2015-06-30,40.222,40.548,39.799,40.325,131319,0
2015-07-01,40.484,40.762,40.023,40.039,145746,0
2015-07-02,40.269,40.269,38.719,38.79,49701,0
2015-07-06,38.655,39.164,38.464,38.727,141926,0
2015-07-07,38.822,38.822,38.177,38.456,94338,0
2015-07-08,38.257,38.496,38.131,38.456,57965,0
2015-07-09,39.068,39.068,38.328,38.384,45431,0
2015-07-10,38.687,39.283,38.687,39.259,81351,0
2015-07-13,39.299,39.936,39.188,39.291,55729,0
2015-07-14,39.14,39.37,39.108,39.37,87991,0
2015-07-15,39.482,39.658,39.092,39.618,53407,0
2015-07-16,39.944,40.166,39.426,39.442,67507,0
2015-07-17,39.57,39.8,39.466,39.682,61782,0
2015-07-20,39.752,39.872,38.759,38.926,77190,0
2015-07-21,39.084,39.084,37.652,37.708,103061,0
2015-07-22,37.716,37.972,37.272,37.478,48680,0
2015-07-23,37.399,37.796,36.786,36.897,133115,0
2015-07-24,36.786,37.104,36.499,36.515,129205,0
2015-07-27,36.214,36.595,36.03,36.182,171165,0
2015-07-28,36.428,36.428,35.307,35.339,89563,0
2015-07-29,35.323,36.086,35.227,35.736,62482,0
2015-07-30,35.513,36.142,35.457,35.792,67783,0
2015-07-31,35.681,36.428,35.681,36.078,74795,0
2015-08-03,36.03,36.11,34.924,35.307,51611,0
2015-08-04,35.355,35.839,35.171,35.203,36794,0
2015-08-05,35.561,35.99,35.068,35.132,50355,0
2015-08-06,35.339,35.76,34.869,35.529,37412,0
2015-08-07,35.203,35.625,35.155,35.378,72725,0
2015-08-10,36.046,36.571,35.879,36.467,87784,0
2015-08-11,36.086,36.325,35.58,36.134,45855,0
2015-08-12,36.134,36.134,35.243,35.72,55254,0
2015-08-13,35.505,35.8,35.243,35.505,43559,0
2015-08-14,35.315,36.118,35.315,36.118,50836,0
2015-08-17,35.91,36.635,35.705,36.555,68036,0
2015-08-18,36.34,36.523,36.014,36.348,76306,0
2015-08-19,36.086,36.38,35.681,35.697,64266,0
2015-08-20,35.315,35.609,34.662,34.686,86007,0
2015-08-21,34.105,36.246,33.501,35.625,144845,0
2015-08-24,35.203,36.022,34.622,34.924,138288,0
2015-08-25,35.863,35.863,34.121,34.361,61742,0
2015-08-26,35.211,35.386,33.621,35.195,217013,0
2015-08-27,35.259,35.259,33.812,34.582,142107,0
2015-08-28,34.345,35.179,34.001,34.996,80564,0
2015-08-31,34.606,35.028,34.479,34.734,78428,0
2015-09-01,34.001,34.526,34.001,34.257,356237,0
2015-09-02,34.694,35.457,34.423,35.441,56312,0
2015-09-03,35.331,35.942,35.108,35.187,104681,0
2015-09-04,34.694,35.417,34.694,35.291,106264,0
2015-09-08,35.784,37.489,35.497,37.152,266531,0
2015-09-09,37.288,37.288,36.038,36.19,131244,0
2015-09-10,35.91,36.242,35.299,35.394,161794,0
2015-09-11,35.092,36.214,35.092,36.014,148763,0
2015-09-14,36.038,36.038,35.402,35.673,139127,0
2015-09-15,35.545,36.674,35.386,36.603,134479,0
2015-09-16,36.563,37.2,36.404,37.192,89908,0
2015-09-17,37.311,37.509,36.786,36.976,165213,0
2015-09-18,36.547,37.056,35.012,35.37,279050,0
2015-09-21,34.893,36.412,34.885,36.246,233158,0
2015-09-22,35.832,35.934,34.662,34.838,81171,0
2015-09-23,34.806,35.227,34.329,34.71,89677,0
2015-09-24,34.574,34.858,34.201,34.774,82367,0
2015-09-25,34.996,35.108,34.261,34.502,138607,0
2015-09-28,34.297,35.036,34.297,34.854,74984,0
2015-09-29,34.758,35.657,34.558,35.521,119611,0
2015-09-30,35.879,36.182,35.593,36.118,97854,0
2015-10-01,36.094,36.198,34.241,34.83,314034,0
2015-10-02,34.415,34.638,34.017,34.63,182466,0
2015-10-05,34.742,35.37,34.742,35.339,100931,0
2015-10-06,35.37,35.37,34.726,34.79,103580,0
2015-10-07,35.06,35.227,34.494,35.227,131257,0
2015-10-08,35.052,35.275,34.956,35.004,175855,0
2015-10-09,35.251,35.394,34.814,34.98,52879,0
2015-10-12,35.155,35.171,34.598,35.068,79259,0
2015-10-13,35.02,35.132,34.782,35.004,64338,0
2015-10-14,35.124,35.513,34.9,34.972,38491,0
2015-10-15,35.179,35.323,34.321,35.323,64809,0
2015-10-16,35.529,35.617,34.924,35.465,90260,0
2015-10-19,35.41,36.118,35.394,36.046,45105,0
2015-10-20,35.958,36.158,35.171,35.433,148601,0
2015-10-21,35.657,35.99,34.518,34.518,45776,0
2015-10-22,34.846,36.046,34.846,35.863,59359,0
2015-10-23,36.278,36.278,35.267,35.457,91845,0
2015-10-26,35.457,35.457,34.964,35.108,123303,0
2015-10-27,34.94,35.259,34.384,34.614,96981,0
2015-10-28,34.782,35.048,34.542,34.846,223499,0
2015-10-29,34.662,35.076,34.369,34.948,104074,0
2015-10-30,34.782,35.465,34.475,34.742,202914,0
2015-11-02,34.924,35.689,34.924,35.689,120010,0
2015-11-03,35.689,35.887,35.1,35.561,128569,0
2015-11-04,35.728,35.974,35.394,35.816,87981,0
2015-11-05,35.942,36.396,35.449,36.27,84430,0
2015-11-06,35.974,36.643,35.657,36.619,134088,0
2015-11-09,36.467,36.467,35.855,35.887,61723,0
2015-11-10,35.926,36.31,35.633,36.102,122563,0
2015-11-11,36.388,36.404,36.07,36.294,149222,0
2015-11-12,35.974,36.102,35.1,35.689,145351,0
2015-11-13,35.386,36.094,34.908,35.052,229608,0
2015-11-16,35.116,35.148,35.036,35.052,84490,0
2015-11-17,35.116,35.681,34.702,34.996,82719,0
2015-11-18,35.068,35.108,34.758,35.1,92731,0
2015-11-19,35.163,35.163,34.862,34.9,61025,0
2015-11-20,35.116,35.573,35.036,35.203,162242,0
2015-11-23,35.195,35.569,34.996,35.275,177550,0
2015-11-24,35.004,35.331,34.885,35.044,136366,0
2015-11-25,35.14,35.179,34.877,34.988,254432,0
2015-11-27,34.916,35.092,34.542,34.574,53947,0
2015-11-30,34.694,35.1,34.471,34.518,590570,0
2015-12-01,34.598,35.092,34.571,34.758,287524,0
2015-12-02,34.686,34.838,34.55,34.654,79280,0
2015-12-03,34.654,34.908,34.121,34.377,490324,0
2015-12-04,34.361,35.465,34.361,35.449,63703,0
2015-12-07,35.465,35.705,35.092,35.339,110665,0
2015-12-08,35.585,35.609,34.558,34.742,65125,0
2015-12-09,34.702,34.94,34.125,34.582,103350,0
2015-12-10,34.754,35.425,34.566,35.211,81452,0
2015-12-11,34.471,34.908,34.105,34.241,173028,0
2015-12-14,34.353,34.582,34.049,34.487,447837,0
2015-12-15,34.63,34.846,34.097,34.774,102208,0
2015-12-16,35.784,36.01,34.728,35.473,99480,0
2015-12-17,35.76,35.76,34.996,35.076,113321,0
2015-12-18,34.996,35.148,34.518,34.654,261316,0
2015-12-21,34.916,36.142,34.678,36.102,65035,0
2015-12-22,36.246,38.575,36.246,38.504,113461,0
2015-12-23,38.679,38.894,38.139,38.336,110786,0
2015-12-24,38.352,38.472,38.177,38.344,67104,0
2015-12-28,38.344,38.655,38.043,38.344,60153,0
2015-12-29,38.519,39.036,38.257,39.013,71725,0
2015-12-30,39.005,39.897,38.774,39.515,92103,0
2015-12-31,39.491,39.833,38.981,39.196,148821,0
2016-01-04,38.703,38.711,37.802,37.922,205270,0
2016-01-05,37.938,38.774,37.834,38.735,171578,0
2016-01-06,38.065,39.148,38.065,38.639,249631,0
2016-01-07,38.199,38.671,38.137,38.519,88831,0
2016-01-08,38.671,39.275,38.105,38.263,581062,0
2016-01-11,38.551,38.551,37.826,38.279,372731,0
2016-01-12,38.551,39.459,38.551,39.172,147125,0
2016-01-13,39.252,39.308,37.181,37.46,134320,0
2016-01-14,37.578,37.578,36.846,37.069,160802,0
2016-01-15,35.953,36.591,35.547,36.217,152931,0
2016-01-19,36.073,36.073,36.073,36.073,0,0
2016-01-20,35.691,36.647,34.91,36.368,101607,0
2016-01-21,36.447,36.842,35.914,36.217,79897,0
2016-01-22,36.599,37.165,36.305,37.141,115115,0
2016-01-25,36.933,37.069,36.344,36.424,92530,0
2016-01-26,36.607,37.682,36.607,37.468,74209,0
2016-01-27,37.293,37.293,36.352,36.455,77107,0
2016-01-28,36.774,36.782,36.169,36.36,84000,0
2016-01-29,36.615,37.189,36.384,36.965,308451,0
2016-02-01,36.647,36.902,36.025,36.177,121825,0
2016-02-02,35.771,36.305,34.902,35.038,199199,0
2016-02-03,35.388,35.595,33.921,34.033,1088594,0
2016-02-04,34.017,34.4,33.301,33.388,471915,0
2016-02-05,33.222,33.675,32.719,33.23,218810,0
2016-02-08,32.886,34.535,32.879,34.177,233139,0
2016-02-09,33.889,34.297,33.787,33.929,185916,0
2016-02-10,34.225,34.405,33.364,33.436,149151,0
2016-02-11,32.871,32.871,31.947,32.56,139323,0
2016-02-12,32.687,33.52,31.987,32.273,220375,0
2016-02-16,32.608,33.038,32.098,32.233,728052,0
2016-02-17,32.448,32.89,32.448,32.512,331857,0
2016-02-18,32.464,33.038,32.328,32.695,546889,0
2016-02-19,32.719,32.918,32.464,32.632,399738,0
2016-02-22,32.974,33.42,32.177,32.257,418898,0
2016-02-23,32.225,33.612,32.129,32.974,223348,0
2016-02-24,32.64,33.166,32.328,32.982,429588,0
2016-02-25,33.102,34.145,33.038,33.866,356256,0
2016-02-26,33.866,36.081,33.866,35.094,735353,0
2016-02-29,35.022,35.022,34.089,34.815,373675,0
2016-03-01,34.942,35.771,34.839,35.747,194382,0
2016-03-02,35.651,36.67,35.531,36.305,142378,0
2016-03-03,36.44,36.726,35.827,36.041,282722,0
2016-03-04,36.025,36.336,35.675,35.993,166500,0
2016-03-07,35.859,36.097,35.475,35.739,183417,0
2016-03-08,36.193,36.193,35.26,35.284,99101,0
2016-03-09,35.284,35.372,35.03,35.284,117179,0
2016-03-10,35.292,35.3,34.137,34.313,149516,0
2016-03-11,34.337,35.236,34.337,34.894,399166,0
2016-03-14,34.679,35.204,34.551,35.062,207308,0
2016-03-15,35.046,35.555,34.815,35.26,113548,0
2016-03-16,35.086,35.985,35.086,35.922,94109,0
2016-03-17,35.835,36.662,35.587,36.368,90379,0
2016-03-18,36.583,36.846,36.169,36.766,406552,0
2016-03-21,36.631,37.221,36.305,37.013,115634,0
2016-03-22,36.933,36.981,36.591,36.758,75656,0
2016-03-23,36.599,36.846,36.161,36.257,101327,0
2016-03-24,36.025,36.416,35.707,36.289,144856,0
2016-03-28,36.328,36.495,36.153,36.305,66692,0
2016-03-29,36.185,37.42,36.117,37.381,112308,0
2016-03-30,37.428,37.658,37.165,37.491,126002,0
2016-03-31,37.594,37.946,36.639,37.922,175498,0
2016-04-01,37.586,37.81,37.013,37.491,157634,0
2016-04-04,37.578,37.578,36.25,36.806,267098,0
2016-04-05,36.447,37.197,36.313,37.181,155771,0
2016-04-06,37.141,37.531,36.802,37.436,498033,0
2016-04-07,37.165,37.882,37.045,37.213,175773,0
2016-04-08,37.413,37.594,37.125,37.594,129154,0
2016-04-11,37.674,38.145,37.562,38.001,253259,0
2016-04-12,37.946,38.511,37.946,38.255,213918,0
2016-04-13,38.383,39.132,38.239,39.132,232849,0
2016-04-14,39.132,39.638,39.005,39.578,135689,0
2016-04-15,39.379,39.913,39.036,39.348,271690,0
2016-04-18,39.068,39.515,39.068,39.467,69353,0
2016-04-19,39.666,39.857,38.997,39.833,234441,0
2016-04-20,39.626,39.857,39.18,39.411,368577,0
2016-04-21,39.3,39.586,38.878,39.196,83028,0
2016-04-22,39.427,39.833,39.005,39.435,110262,0
2016-04-25,39.435,39.499,38.814,39.068,143515,0
2016-04-26,39.364,39.833,38.926,39.777,197667,0
2016-04-27,39.801,40.781,39.721,40.471,109044,0
2016-04-28,40.28,41.009,40.28,40.527,128801,0
2016-04-29,40.208,40.981,40.208,40.773,103675,0
2016-05-02,41.077,41.65,40.909,41.315,123641,0
2016-05-03,41.037,41.331,40.304,40.733,85581,0
2016-05-04,40.495,40.933,40.088,40.096,66628,0
2016-05-05,40.424,40.813,40.013,40.336,50345,0
2016-05-06,40.025,40.797,39.777,40.669,70172,0
2016-05-09,40.519,41.14,40.368,40.733,35987,0
2016-05-10,40.973,42.008,40.821,41.738,58417,0
2016-05-11,41.762,42.805,41.291,41.626,168013,0
2016-05-12,41.587,41.921,41.045,41.061,109393,0
2016-05-13,40.845,41.507,40.797,41.291,207819,0
2016-05-16,41.164,42.151,41.164,41.738,88193,0
2016-05-17,41.865,42.231,41.435,41.794,147147,0
2016-05-18,41.555,42.239,41.555,41.825,96557,0
2016-05-19,41.475,42.143,41.283,41.825,174620,0
2016-05-20,42.08,43.259,42.048,43.195,154402,0
2016-05-23,43.459,43.602,42.749,43.148,493307,0
2016-05-24,43.219,44.478,43.148,44.231,220492,0
2016-05-25,44.247,44.534,43.14,43.435,330175,0
2016-05-26,44.733,44.733,43.618,43.816,355453,0
2016-05-27,44.056,44.773,43.96,44.254,168844,0
2016-05-31,44.294,44.43,43.816,43.952,231937,0
2016-06-01,43.642,43.968,43.299,43.736,140821,0
2016-06-02,43.642,43.952,43.267,43.712,160026,0
2016-06-03,43.848,43.944,43.307,43.323,179010,0
2016-06-06,43.291,44.282,43.291,44.032,265201,0
2016-06-07,44.112,44.112,43.673,43.824,160963,0
2016-06-08,44.04,44.128,43.291,43.856,122800,0
2016-06-09,43.736,43.936,43.427,43.808,125494,0
2016-06-10,43.688,43.688,42.957,43.179,120954,0
2016-06-13,43.227,43.275,42.207,42.303,124322,0
2016-06-14,42.367,42.542,41.483,42.008,180512,0
2016-06-15,42.231,42.957,41.921,42.12,130375,0
2016-06-16,42.032,42.032,41.435,41.865,146217,0
2016-06-17,41.642,42.032,40.669,41.061,565120,0
2016-06-20,41.674,42.088,41.355,41.746,268754,0
2016-06-21,42.048,42.048,41.156,41.227,181966,0
2016-06-22,41.355,41.355,40.813,40.973,215883,0
2016-06-23,41.029,41.698,40.829,41.698,313741,0
2016-06-24,40.447,40.805,39.801,40.511,3935713,0
2016-06-27,40.352,40.981,40.033,40.392,323235,0
2016-06-28,40.837,41.1,40.637,40.845,158509,0
2016-06-29,41.188,41.403,40.901,41.355,142388,0
2016-06-30,41.275,42.895,41.259,42.807,160088,0
2016-07-01,42.831,43.266,42.297,42.345,101119,0
2016-07-05,42.337,42.337,41.259,41.539,99997,0
2016-07-06,41.771,41.771,41.148,41.387,159515,0
2016-07-07,41.523,41.747,41.132,41.483,89157,0
2016-07-08,41.707,42.329,41.571,41.874,107670,0
2016-07-11,41.874,42.417,41.818,41.842,99307,0
2016-07-12,42.113,42.337,41.771,41.771,81684,0
2016-07-13,41.619,42.017,41.156,41.172,143580,0
2016-07-14,40.956,41.515,40.956,41.235,223156,0
2016-07-15,41.227,41.403,41.06,41.084,117435,0
2016-07-18,40.748,41.691,40.748,41.555,119982,0
2016-07-19,41.683,41.977,41.519,41.739,158910,0
2016-07-20,41.643,42.337,41.491,42.225,76302,0
2016-07-21,42.001,42.456,41.882,42.241,192686,0
2016-07-22,42.073,42.616,42.073,42.488,89487,0
2016-07-25,42.281,42.432,41.969,42.329,228621,0
2016-07-26,42.417,43.644,42.417,43.549,168622,0
2016-07-27,43.74,45.057,43.581,45.009,285387,0
2016-07-28,45.193,45.193,44.323,44.938,130396,0
2016-07-29,44.922,46.134,43.932,46.015,214398,0
2016-08-01,46.302,46.302,45.369,46.142,170346,0
2016-08-02,45.943,46.214,45.001,45.265,84239,0
2016-08-03,45.049,45.887,45.049,45.887,98944,0
2016-08-04,45.799,46.27,45.52,45.983,99161,0
2016-08-05,46.19,46.318,45.815,46.214,82675,0
2016-08-08,46.326,46.326,45.863,45.983,132914,0
2016-08-09,45.767,46.509,45.767,46.358,36292,0
2016-08-10,46.621,46.621,45.991,46.39,93181,0
2016-08-11,46.772,47.323,46.557,46.732,67520,0
2016-08-12,46.645,47.196,46.637,47.02,42285,0
2016-08-15,46.892,47.475,46.892,47.427,93777,0
2016-08-16,47.1,47.699,46.968,47.315,64729,0
2016-08-17,47.116,47.675,47.116,47.475,118022,0
2016-08-18,47.371,48.105,47.371,47.97,70127,0
2016-08-19,48.081,48.369,47.823,48.321,99325,0
2016-08-22,48.449,48.536,47.931,48.121,47558,0
2016-08-23,48.113,48.393,48.001,48.001,112158,0
2016-08-24,48.065,48.6,48.041,48.489,120810,0
2016-08-25,48.513,48.513,45.767,47.212,372046,0
2016-08-26,47.212,47.212,45.48,46.142,314134,0
2016-08-29,46.063,46.382,45.883,46.158,270927,0
2016-08-30,45.935,46.102,45.185,45.704,87862,0
2016-08-31,45.735,45.735,45.369,45.385,121801,0
2016-09-01,45.624,46.19,44.954,46.166,159143,0
2016-09-02,46.19,46.525,45.955,46.486,103001,0
2016-09-06,46.629,46.629,45.289,45.624,100021,0
2016-09-07,45.608,46.214,45.353,46.19,260939,0
2016-09-08,46.047,46.581,45.791,46.198,73034,0
2016-09-09,45.991,45.991,45.179,45.369,82343,0
2016-09-12,45.6,46.39,45.6,46.063,114686,0
2016-09-13,45.967,46.262,45.72,45.943,176393,0
2016-09-14,46.039,46.573,45.855,46.462,197631,0
2016-09-15,46.613,47.555,46.35,47.076,186701,0
2016-09-16,47.132,47.132,46.35,46.597,244358,0
2016-09-19,46.597,47.076,46.597,46.916,230277,0
2016-09-20,47.076,47.076,46.398,46.708,171731,0
2016-09-21,46.613,47.076,46.334,46.9,200848,0
2016-09-22,47.076,47.739,46.94,47.715,216210,0
2016-09-23,47.675,48.009,47.667,48.009,92964,0
2016-09-26,48.017,48.241,47.659,47.811,106766,0
2016-09-27,47.571,48.033,47.571,47.795,99922,0
2016-09-28,47.639,47.954,47.639,47.819,155146,0
2016-09-29,47.795,47.915,47.307,47.675,283909,0
2016-09-30,47.763,48.522,47.491,48.281,366202,0
2016-10-03,48.401,48.489,48.081,48.273,253203,0
2016-10-04,48.073,48.686,47.883,48.033,103720,0
2016-10-05,48.265,48.337,47.954,48.233,58763,0
2016-10-06,48.265,48.265,47.807,47.954,112418,0
2016-10-07,48.049,48.089,47.243,47.491,271694,0
2016-10-10,47.859,47.978,47.635,47.946,156767,0
2016-10-11,47.946,47.946,47.587,47.795,151559,0
2016-10-12,47.835,48.105,47.515,47.715,165530,0
2016-10-13,47.691,47.875,47.551,47.795,92388,0
2016-10-14,47.875,48.409,47.643,47.835,154975,0
2016-10-17,48.033,48.097,47.403,47.715,112917,0
2016-10-18,48.041,48.065,47.595,47.978,131850,0
2016-10-19,48.017,48.017,47.519,47.539,147881,0
2016-10-20,47.643,47.707,46.74,46.836,161456,0
2016-10-21,46.828,47.124,46.533,47.124,191272,0
2016-10-24,47.116,47.683,47.116,47.212,59186,0
2016-10-25,47.371,47.563,47.124,47.435,156286,0
2016-10-26,47.379,47.827,47.243,47.795,77999,0
2016-10-27,47.835,47.938,47.579,47.835,167607,0
2016-10-28,47.875,48.225,47.635,47.907,81827,0
2016-10-31,48.233,48.273,47.715,47.875,78256,0
2016-11-01,47.875,48.153,47.635,47.755,143808,0
2016-11-02,47.555,47.755,47.315,47.355,83468,0
2016-11-03,47.595,47.755,47.236,47.275,70424,0
2016-11-04,47.555,47.915,47.315,47.675,99260,0
2016-11-07,47.715,48.033,47.715,47.875,134997,0
2016-11-08,47.875,47.954,47.635,47.875,95542,0
2016-11-09,47.875,50.068,47.635,49.47,251138,0
2016-11-10,49.47,50.104,48.672,49.51,193694,0
2016-11-11,49.748,50.507,49.27,50.387,91822,0
2016-11-14,50.707,51.903,50.228,50.507,197083,0
2016-11-15,51.225,51.345,49.629,51.305,114690,0
2016-11-16,51.465,51.823,50.547,50.947,77901,0
2016-11-17,51.425,51.584,50.907,51.065,91104,0
2016-11-18,50.827,51.505,50.747,51.145,97682,0
2016-11-21,51.465,51.943,50.907,51.265,390874,0
2016-11-22,51.584,52.781,51.505,52.581,144449,0
2016-11-23,52.98,53.819,52.82,53.379,77175,0
2016-11-25,53.699,53.979,53.499,53.659,29797,0
2016-11-28,53.859,54.537,53.802,54.097,124255,0
2016-11-29,53.979,54.217,53.739,53.779,118617,0
2016-11-30,54.177,54.177,53.579,53.619,85344,0
2016-12-01,53.619,54.137,53.307,53.499,117724,0
2016-12-02,53.18,53.979,53.18,53.579,143591,0
2016-12-05,53.459,53.879,52.86,53.339,438447,0
2016-12-06,53.379,54.097,53.299,53.979,166032,0
2016-12-07,54.177,56.052,54.137,55.055,154290,0
2016-12-08,55.454,55.773,54.815,54.895,95818,0
2016-12-09,55.055,55.095,54.577,55.015,105716,0
2016-12-12,54.815,54.815,53.659,54.137,85353,0
2016-12-13,54.057,54.057,52.302,53.22,145824,0
2016-12-14,52.86,53.419,50.587,50.627,126762,0
2016-12-15,51.025,51.823,50.947,50.986,157177,0
2016-12-16,50.907,51.425,50.707,51.025,387608,0
2016-12-19,50.947,52.661,50.947,52.462,117690,0
2016-12-20,52.661,53.499,52.661,53.419,73222,0
2016-12-21,53.18,53.619,53.06,53.26,56413,0
2016-12-22,53.459,53.899,53.06,53.739,84186,0
2016-12-23,53.859,54.177,53.439,54.177,56855,0
2016-12-27,53.979,54.577,53.819,54.297,80993,0
2016-12-28,54.217,54.895,54.019,54.696,100586,0
2016-12-29,54.377,54.975,54.377,54.935,70308,0
2016-12-30,55.007,55.007,53.969,54.248,131919,0
2017-01-03,54.368,54.907,53.769,54.248,164854,0
2017-01-04,54.648,54.768,54.208,54.208,140166,0
2017-01-05,53.929,54.528,53.889,54.208,162645,0
2017-01-06,54.208,55.047,54.092,54.768,98867,0
2017-01-09,54.408,54.688,53.929,54.208,103350,0
2017-01-10,54.368,54.688,54.128,54.608,94610,0
2017-01-11,54.448,54.847,53.769,54.448,48262,0
2017-01-12,54.248,54.248,53.21,53.889,39343,0
2017-01-13,53.769,54.208,53.729,53.769,87935,0
2017-01-17,53.729,53.729,52.171,52.73,125414,0
2017-01-18,52.73,53.25,52.215,52.57,130993,0
2017-01-19,52.69,53.19,52.331,52.89,244021,0
2017-01-20,53.01,53.569,52.251,52.291,150117,0
2017-01-23,52.451,53.01,51.732,52.051,99677,0
2017-01-24,52.211,52.89,51.891,52.291,101029,0
2017-01-25,52.411,52.81,52.091,52.091,72451,0
2017-01-26,51.891,52.211,51.212,51.931,75358,0
2017-01-27,52.131,52.61,52.091,52.371,111418,0
2017-01-30,51.971,52.61,51.692,52.371,117781,0
2017-01-31,52.57,53.09,52.051,52.97,128560,0
2017-02-01,53.409,53.569,51.931,52.371,125759,0
2017-02-02,52.371,52.371,51.851,52.091,72975,0
2017-02-03,52.331,53.569,52.291,53.369,49664,0
2017-02-06,53.529,54.048,53.09,54.048,71239,0
2017-02-07,54.048,54.528,53.809,54.288,48499,0
2017-02-08,54.088,54.088,53.329,53.889,41511,0
2017-02-09,54.248,54.648,53.889,54.488,47916,0
2017-02-10,54.967,55.167,54.528,54.728,133584,0
2017-02-13,54.807,55.167,54.728,54.887,101415,0
2017-02-14,54.448,54.887,54.288,54.608,93399,0
2017-02-15,54.568,54.887,54.368,54.728,107233,0
2017-02-16,54.368,55.606,54.368,55.606,106910,0
2017-02-17,55.207,56.246,55.007,56.246,71165,0
2017-02-21,56.685,56.925,56.126,56.845,67074,0
2017-02-22,57.084,57.084,56.325,56.325,102275,0
2017-02-23,56.286,56.792,55.247,55.447,45575,0
2017-02-24,55.127,55.726,54.408,55.047,196898,0
2017-02-27,54.967,57.284,54.967,57.204,232270,0
2017-02-28,57.084,57.284,55.43,56.685,162869,0
2017-03-01,57.644,60.64,57.644,58.962,314066,0
2017-03-02,58.962,59.122,57.963,58.443,147195,0
2017-03-03,58.483,58.962,58.323,58.563,64862,0
2017-03-06,58.323,58.882,58.232,58.403,73747,0
2017-03-07,58.283,58.622,58.163,58.443,74755,0
2017-03-08,58.323,58.443,57.963,57.963,50386,0
2017-03-09,58.083,58.722,58.043,58.483,85952,0
2017-03-10,58.722,59.282,58.443,59.282,79555,0
2017-03-13,59.202,59.521,58.682,59.002,39293,0
2017-03-14,58.762,59.042,58.443,58.842,64151,0
2017-03-15,58.642,59.282,58.642,59.042,153150,0
2017-03-16,59.042,59.601,59.042,59.122,153787,0
2017-03-17,59.441,60.001,59.282,59.881,207597,0
2017-03-20,59.801,60.081,59.601,59.841,95417,0
2017-03-21,59.921,60.041,57.843,58.043,73899,0
2017-03-22,58.323,58.523,57.724,58.403,61635,0
2017-03-23,58.163,58.622,58.163,58.443,81357,0
2017-03-24,58.722,58.922,58.243,58.443,94067,0
2017-03-27,57.684,58.403,57.124,58.323,91485,0
2017-03-28,57.963,58.922,57.963,58.563,83855,0
2017-03-29,58.722,59.481,58.363,59.322,40249,0
2017-03-30,59.561,59.841,59.002,59.561,63372,0
2017-03-31,59.441,59.921,59.082,59.921,67220,0
2017-04-03,59.801,60.001,58.523,58.602,119106,0
2017-04-04,58.323,59.042,58.163,58.523,97228,0
2017-04-05,58.962,58.962,57.564,57.804,109037,0
2017-04-06,57.804,58.363,57.604,58.083,106684,0
2017-04-07,57.923,58.842,57.923,58.642,55448,0
2017-04-10,58.682,58.922,58.363,58.483,59549,0
2017-04-11,58.602,58.722,57.604,58.163,77232,0
2017-04-12,58.083,58.563,56.925,57.324,130864,0
2017-04-13,57.204,57.804,56.805,56.965,57710,0
2017-04-17,56.965,57.883,56.805,57.364,53955,0
2017-04-18,57.404,57.684,56.885,57.604,56453,0
2017-04-19,60.67,60.72,58.373,58.872,108841,0
2017-04-20,58.972,59.172,57.624,58.972,71638,0
2017-04-21,59.771,59.771,58.972,59.471,42096,0
2017-04-24,59.871,59.996,59.671,59.821,105253,0
2017-04-25,59.921,60.095,59.222,59.371,61364,0
2017-04-26,59.521,59.921,58.872,59.721,46482,0
2017-04-27,59.571,60.62,59.571,60.22,59607,0
2017-04-28,60.47,61.269,60.021,61.219,69173,0
2017-05-01,61.369,61.768,60.919,61.718,80026,0
2017-05-02,61.519,62.417,61.294,61.718,162090,0
2017-05-03,61.618,61.718,60.57,60.919,36141,0
2017-05-04,61.119,61.668,60.77,61.169,166618,0
2017-05-05,61.319,62.367,60.969,62.218,94080,0
2017-05-08,61.868,62.917,61.519,62.318,65568,0
2017-05-09,62.168,62.817,61.818,62.168,67712,0
2017-05-10,62.168,62.268,61.818,62.168,55065,0
2017-05-11,62.118,62.467,61.618,62.218,39807,0
2017-05-12,62.168,62.318,61.768,62.218,49228,0
2017-05-15,62.218,62.592,62.168,62.318,67968,0
2017-05-16,62.867,62.917,62.417,62.417,94063,0
2017-05-17,61.918,62.068,60.82,61.119,71820,0
2017-05-18,61.069,61.069,60.37,60.77,96494,0
2017-05-19,61.419,62.168,61.074,62.018,129012,0
2017-05-22,61.968,62.318,61.718,61.818,165025,0
2017-05-23,61.818,61.868,61.044,61.369,163737,0
2017-05-24,61.569,61.569,58.672,60.071,233799,0
2017-05-25,60.12,60.77,59.921,60.67,179340,0
2017-05-26,60.67,62.517,60.52,62.417,257661,0
2017-05-30,62.417,62.617,61.793,62.417,111961,0
2017-05-31,62.268,63.266,61.968,62.567,184052,0
2017-06-01,62.617,62.817,61.818,61.818,118243,0
2017-06-02,62.118,62.617,62.118,62.367,115328,0
2017-06-05,62.367,62.717,62.018,62.517,87302,0
2017-06-06,62.467,62.467,61.768,62.218,125636,0
2017-06-07,62.018,62.168,60.919,61.119,63120,0
2017-06-08,61.219,61.618,60.22,60.82,145489,0
2017-06-09,61.019,62.018,60.72,61.569,108100,0
2017-06-12,61.319,61.519,60.47,61.419,95258,0
2017-06-13,61.369,62.367,61.369,62.168,120324,0
2017-06-14,61.918,62.667,61.868,62.118,118367,0
2017-06-15,61.968,62.367,61.469,62.268,47118,0
2017-06-16,62.118,62.442,61.618,62.417,181338,0
2017-06-19,62.367,62.617,61.893,62.367,79401,0
2017-06-20,62.218,62.467,60.42,60.57,60276,0
2017-06-21,60.52,61.019,60.12,60.52,89757,0
2017-06-22,60.52,61.069,60.071,60.919,76264,0
2017-06-23,60.67,61.569,60.67,61.419,339270,0
2017-06-26,61.668,61.918,61.269,61.618,92245,0
2017-06-27,61.818,62.467,61.519,62.268,255310,0
2017-06-28,62.018,62.467,61.918,62.118,86800,0
2017-06-29,62.367,62.367,60.27,60.47,75065,0
2017-06-30,60.55,62.2,60.55,62.05,67803,0
2017-07-03,64,65.6,63.45,63.8,178547,0
2017-07-05,65.5,65.75,63.85,65.7,141688,0
2017-07-06,65.95,65.95,63.95,64.4,110146,0
2017-07-07,64.6,66.25,64.35,66.15,83344,0
2017-07-10,66.15,66.15,65.65,66.1,92768,0
2017-07-11,66.1,67.65,65.95,67.6,106390,0
2017-07-12,67.6,67.95,66.55,66.85,102864,0
2017-07-13,66.75,66.75,66,66.25,100229,0
2017-07-14,66.45,66.825,66.1,66.2,70304,0
2017-07-17,66.6,66.6,65.6,66.15,127767,0
2017-07-18,66.2,66.3,65.35,65.4,99407,0
2017-07-19,65.55,65.666,65.2,65.45,66021,0
2017-07-20,66,66.2,65.45,65.95,66912,0
2017-07-21,66,66.75,65.56,66.45,70496,0
2017-07-24,66.35,68.5,66.35,68.4,81429,0
2017-07-25,68.6,70.6,68.4,70.1,124707,0
2017-07-26,70.1,70.65,69.3,70.45,80383,0
2017-07-27,70.55,70.75,69.95,70.55,110992,0
2017-07-28,70.5,70.95,70.35,70.7,103638,0
2017-07-31,71.05,71.85,70.75,71.05,76728,0
2017-08-01,71.7,72.05,70.05,72.05,127503,0
2017-08-02,71.9,72.75,71.45,72.4,157241,0
2017-08-03,72.35,73.65,72.25,73.5,80672,0
2017-08-04,73.8666,73.95,73.25,73.95,47575,0
2017-08-07,74.15,74.5,73.55,74.3,79257,0
2017-08-08,74.15,75.25,73.75,74.35,61468,0
2017-08-09,74.05,75.75,73.95,75.1,73432,0
2017-08-10,75.05,75.85,74.45,74.6,50112,0
2017-08-11,73.8,75.15,72.7,74.6,159373,0
2017-08-14,74.95,75.35,74.755,75.05,113629,0
2017-08-15,75.4,75.4,74.25,74.35,51374,0
2017-08-16,74.5,74.65,73.65,74,78941,0
2017-08-17,73.7,73.7,70.95,71.75,177143,0
2017-08-18,71.8,73.2,71.6,72.45,62720,0
2017-08-21,72.35,72.6,70.85,71.55,81476,0
2017-08-22,71.75,72.4,70.8,71.4,120827,0
2017-08-23,71.05,71.55,69.75,70.4,118951,0
2017-08-24,70.7,74.65,70.7,72,158544,0
2017-08-25,72.8,73.25,71.85,72.35,111449,0
2017-08-28,72.35,72.9,71.9,71.9,71347,0
2017-08-29,71.85,73.495,71.75,71.9,325542,0
2017-08-30,71.9,72.5,71.6,71.75,182479,0
2017-08-31,72.35,72.875,71.75,72.65,254176,0
2017-09-01,72.8,74.65,72.8,73.8,152863,0
2017-09-05,73.8,74.225,72.7,72.95,81380,0
2017-09-06,73.15,73.3,72.05,72.4,94743,0
2017-09-07,72.3,72.4,71.75,72.1,134019,0
2017-09-08,72.05,72.95,71.65,72.4,203342,0
2017-09-11,72.85,73.05,72.25,72.45,202183,0
2017-09-12,72.45,72.65,71.75,71.95,174090,0
2017-09-13,71.75,72,71.35,71.45,115247,0
2017-09-14,71.45,71.6,71,71.5,120034,0
2017-09-15,71.6,72.05,71.1,71.8,283436,0
2017-09-18,71.9,74.1,71.9,74,111827,0
2017-09-19,73.85,75.75,73.8,75.3,154377,0
2017-09-20,75,76.6,74.6,76.3,261356,0
2017-09-21,76.2,76.9,76.05,76.25,136815,0
2017-09-22,76.5,77.25,76.25,76.95,95764,0
2017-09-25,76.95,77.05,75.3,75.45,139499,0
2017-09-26,75.5,76,75.1,75.15,151363,0
2017-09-27,75.55,76.35,75.45,76.15,124891,0
2017-09-28,76.15,76.35,74.9,75.25,137755,0
2017-09-29,75.3,76.275,75.0598,76.2,154001,0
2017-10-02,76.45,77,76,76.9,131455,0
2017-10-03,77.05,77.05,72.65,74.4,248963,0
2017-10-04,74.85,76.05,74.35,75.95,90032,0
2017-10-05,76.1,76.55,75.55,76,78692,0
2017-10-06,75.65,76.2,75.45,75.7,295780,0
2017-10-09,75.6,76.35,75,76.3,106507,0
2017-10-10,76.85,76.85,75.75,76.05,109911,0
2017-10-11,76,76.35,74.205,74.65,205046,0
2017-10-12,74.25,74.7,74,74.05,133324,0
2017-10-13,74,74.25,73.35,73.45,66221,0
2017-10-16,73.35,75.4,72.95,75.15,450841,0
2017-10-17,75.25,75.3,74.4,74.4,56319,0
2017-10-18,74.55,75,74.1188,74.85,62493,0
2017-10-19,74.5,75.45,73.9,75.3,132839,0
2017-10-20,75.45,77.6,75.15,77.35,56959,0
2017-10-23,77.2,77.7,76.55,77.15,81894,0
2017-10-24,77.1,77.545,75.75,77.05,49081,0
2017-10-25,77.1,78.35,76.6441,78.3,106792,0
2017-10-26,78.7,78.7,76.95,77.95,158364,0
2017-10-27,78.15,78.25,76.75,76.95,107002,0
2017-10-30,76.79,77.175,75.75,75.9,84272,0
2017-10-31,75.75,76.7,75.5,76.1,130798,0
2017-11-01,76.2,76.65,74.85,75.3,70140,0
2017-11-02,74.95,76.85,74.95,76.6,107024,0
2017-11-03,76.75,77.3,76.3,76.8,117939,0
2017-11-06,76.65,77.8,76.4,77.45,81358,0
2017-11-07,77.45,78.2,77.275,77.65,112656,0
2017-11-08,77.85,77.85,76.6,77.25,50286,0
2017-11-09,76.95,76.95,76.3,76.75,85728,0
2017-11-10,76.25,76.9,75.4,76.2,70060,0
