Date,Open,High,Low,Close,Volume,OpenInt
2012-04-25,18.933,19.079,18.738,18.858,478106,0
2012-04-26,18.89,18.917,18.766,18.91,278263,0
2012-04-27,18.968,19.034,18.91,18.941,517649,0
2012-04-30,19.018,19.111,18.903,19.003,218106,0
2012-05-01,19.061,19.111,18.99,19.011,165360,0
2012-05-02,19.091,19.25,18.99,19.011,475436,0
2012-05-03,19.061,19.069,18.947,18.947,120729,0
2012-05-04,18.933,19.041,18.933,18.983,89612,0
2012-05-07,18.96,19.026,18.947,18.968,325971,0
2012-05-08,19.003,19.041,18.941,18.941,68525,0
2012-05-09,18.933,18.96,18.858,18.884,62965,0
2012-05-10,18.895,18.968,18.89,18.925,309504,0
2012-05-11,18.933,18.941,18.858,18.858,59201,0
2012-05-14,18.788,18.825,18.68,18.68,98227,0
2012-05-15,18.68,18.845,18.637,18.722,900755,0
2012-05-16,18.788,18.845,18.753,18.78,76584,0
2012-05-17,18.788,18.788,18.572,18.608,79669,0
2012-05-18,18.714,18.773,18.515,18.592,59779,0
2012-05-21,18.68,18.753,18.564,18.714,146418,0
2012-05-22,18.753,18.825,18.709,18.73,173247,0
2012-05-23,18.709,18.753,18.672,18.68,87537,0
2012-05-24,18.761,18.773,18.703,18.714,84144,0
2012-05-25,18.753,18.773,18.709,18.753,72943,0
2012-05-29,18.809,18.853,18.703,18.714,192479,0
2012-05-30,18.714,18.722,18.68,18.688,75722,0
2012-05-31,18.753,18.825,18.68,18.73,127106,0
2012-06-01,18.714,18.753,18.645,18.672,80036,0
2012-06-04,18.802,18.825,18.645,18.78,102233,0
2012-06-05,18.73,18.766,18.714,18.714,88920,0
2012-06-06,18.766,19.003,18.709,18.722,121881,0
2012-06-07,18.825,19.111,18.788,18.795,50652,0
2012-06-08,18.933,19.111,18.832,18.853,46328,0
2012-06-11,18.999,18.999,18.832,18.853,645594,0
2012-06-12,18.968,18.983,18.753,18.853,137633,0
2012-06-13,18.858,18.875,18.825,18.853,82973,0
2012-06-14,18.832,19.018,18.825,18.858,301571,0
2012-06-15,18.933,18.941,18.875,18.895,62461,0
2012-06-18,18.933,19.041,18.858,18.933,116675,0
2012-06-19,19.026,19.135,18.968,19.034,245516,0
2012-06-20,19.148,19.186,18.947,19.17,84656,0
2012-06-21,19.186,19.286,19.162,19.178,107077,0
2012-06-22,19.219,19.568,19.219,19.429,69288,0
2012-06-25,19.502,19.581,19.308,19.509,72267,0
2012-06-26,19.603,19.603,19.277,19.424,647742,0
2012-06-27,19.079,19.3,19.069,19.178,99800,0
2012-06-28,19.228,19.25,19.12,19.17,102121,0
2012-06-29,19.256,19.633,19.111,19.502,93459,0
2012-07-02,19.451,19.633,19.293,19.581,59816,0
2012-07-03,19.644,19.806,19.644,19.749,37878,0
2012-07-05,19.717,20.166,19.682,19.935,83083,0
2012-07-06,19.762,20.166,19.762,20.051,60093,0
2012-07-09,20.144,20.325,20.029,20.194,105862,0
2012-07-10,20.231,20.483,20.109,20.151,221308,0
2012-07-11,20.267,20.331,20.014,20.173,1635101,0
2012-07-12,20.123,20.123,20.007,20.071,103158,0
2012-07-13,20.194,20.345,20.007,20.267,82781,0
2012-07-16,20.267,20.345,20.128,20.215,105099,0
2012-07-17,20.389,20.389,20.057,20.173,804833,0
2012-07-18,20.215,20.282,20.202,20.231,198629,0
2012-07-19,20.274,20.301,20.123,20.237,514562,0
2012-07-20,20.338,20.338,19.848,19.941,447340,0
2012-07-23,19.814,20.007,19.749,19.756,139647,0
2012-07-24,19.907,20.064,19.451,19.644,294693,0
2012-07-25,19.767,19.839,19.682,19.767,230437,0
2012-07-26,19.87,20.086,19.798,19.876,157359,0
2012-07-27,19.941,20.036,19.865,19.913,62664,0
2012-07-30,19.986,19.986,19.856,19.941,79397,0
2012-07-31,19.956,20.036,19.956,19.979,82818,0
2012-08-01,20.014,20.057,19.935,19.941,388328,0
2012-08-02,19.986,20.151,19.97,20.043,126139,0
2012-08-03,20.136,20.136,20.02,20.093,16036,0
2012-08-06,20.179,20.267,20.123,20.224,140852,0
2012-08-07,20.267,20.432,20.231,20.288,133527,0
2012-08-08,20.396,20.598,20.359,20.577,70222,0
2012-08-09,20.641,20.785,20.577,20.7,192677,0
2012-08-10,20.662,20.757,20.59,20.649,117036,0
2012-08-13,20.613,20.686,20.547,20.598,28931,0
2012-08-14,20.728,20.728,20.505,20.577,157576,0
2012-08-15,20.693,20.72,20.468,20.54,57652,0
2012-08-16,20.555,20.634,20.282,20.376,72508,0
2012-08-17,20.468,20.468,20.267,20.282,27054,0
2012-08-20,20.447,20.476,20.244,20.368,28542,0
2012-08-21,20.46,20.46,20.194,20.295,362684,0
2012-08-22,20.403,20.41,20.368,20.41,51832,0
2012-08-23,20.41,20.41,20.295,20.403,22696,0
2012-08-24,20.403,20.403,20.194,20.359,58253,0
2012-08-27,20.41,20.41,20.345,20.382,29618,0
2012-08-28,20.41,20.432,20.403,20.426,33986,0
2012-08-29,20.447,20.447,20.382,20.396,40470,0
2012-08-30,20.44,20.447,20.194,20.331,38089,0
2012-08-31,20.403,20.41,20.209,20.301,39731,0
2012-09-04,20.325,20.345,20.215,20.301,37355,0
2012-09-05,20.338,20.338,20.267,20.295,43458,0
2012-09-06,20.274,20.331,20.231,20.267,25654,0
2012-09-07,20.41,20.41,20.331,20.389,209152,0
2012-09-10,20.318,20.396,20.318,20.382,14182,0
2012-09-11,20.31,20.389,20.31,20.376,32490,0
2012-09-12,20.325,20.396,20.318,20.359,26213,0
2012-09-13,20.41,20.41,20.359,20.359,32477,0
2012-09-14,20.338,20.403,20.301,20.376,106348,0
2012-09-17,20.376,20.396,20.338,20.396,20105,0
2012-09-18,20.41,20.426,20.345,20.389,53707,0
2012-09-19,20.527,20.555,20.483,20.532,21512,0
2012-09-20,20.389,20.532,20.389,20.389,47985,0
2012-09-21,20.489,20.505,20.382,20.403,37761,0
2012-09-24,20.44,20.44,20.338,20.338,275807,0
2012-09-25,20.41,20.432,20.376,20.41,44265,0
2012-09-26,20.376,20.489,20.376,20.447,48732,0
2012-09-27,20.109,20.345,20.057,20.194,181415,0
2012-09-28,20.318,20.318,20.136,20.186,61983,0
2012-10-01,20.331,20.417,20.251,20.417,56883,0
2012-10-02,20.41,20.662,20.41,20.641,44036,0
2012-10-03,20.577,20.751,20.547,20.555,75602,0
2012-10-04,20.629,20.751,20.505,20.54,81642,0
2012-10-05,20.629,20.736,20.489,20.555,50175,0
2012-10-08,20.54,20.743,20.519,20.728,21780,0
2012-10-09,20.736,20.757,20.629,20.629,1164132,0
2012-10-10,20.678,20.77,20.641,20.764,50488,0
2012-10-11,20.72,20.815,20.72,20.776,34919,0
2012-10-12,20.822,20.822,20.743,20.815,35657,0
2012-10-15,20.785,20.815,20.59,20.641,58793,0
2012-10-16,20.757,20.757,20.604,20.662,676567,0
2012-10-17,20.678,20.7,20.629,20.634,26422,0
2012-10-18,20.7,20.77,20.629,20.649,42864,0
2012-10-19,20.736,20.736,20.555,20.59,145888,0
2012-10-22,20.712,20.712,20.555,20.59,389022,0
2012-10-23,20.613,20.728,20.562,20.598,46559,0
2012-10-24,20.693,20.7,20.483,20.562,515620,0
2012-10-25,20.577,20.604,20.483,20.519,369681,0
2012-10-26,20.604,20.604,20.447,20.483,65859,0
2012-10-31,20.532,20.577,20.41,20.468,115957,0
2012-11-01,20.519,20.519,20.44,20.483,55333,0
2012-11-02,20.505,20.654,20.288,20.527,380933,0
2012-11-05,20.489,20.678,20.483,20.678,67206,0
2012-11-06,20.662,20.728,20.613,20.728,25575,0
2012-11-07,20.712,20.72,20.629,20.629,51952,0
2012-11-08,20.712,20.843,20.505,20.59,54245,0
2012-11-09,20.62,20.706,20.468,20.54,422587,0
2012-11-12,20.654,20.72,20.584,20.72,14285,0
2012-11-13,20.693,20.776,20.662,20.736,49015,0
2012-11-14,20.728,20.764,20.532,20.54,88036,0
2012-11-15,20.447,20.483,20.231,20.403,107729,0
2012-11-16,20.376,20.41,20.209,20.274,264550,0
2012-11-19,20.46,20.46,20.215,20.318,64865,0
2012-11-20,20.301,20.331,20.237,20.282,51251,0
2012-11-21,20.345,20.403,20.231,20.231,113574,0
2012-11-23,20.244,20.301,20.244,20.267,20653,0
2012-11-26,20.267,20.318,20.144,20.231,51742,0
2012-11-27,20.353,20.382,20.109,20.237,127420,0
2012-11-28,20.231,20.338,20.215,20.267,92988,0
2012-11-29,20.318,20.41,20.158,20.237,154940,0
2012-11-30,20.295,20.295,20.101,20.101,208151,0
2012-12-03,20.101,20.215,20.051,20.179,79996,0
2012-12-04,20.194,20.26,20.101,20.109,124272,0
2012-12-05,20.215,20.215,20.101,20.123,157356,0
2012-12-06,20.166,20.301,20.123,20.26,267105,0
2012-12-07,20.301,20.338,20.231,20.338,38299,0
2012-12-10,20.376,20.376,20.237,20.237,60707,0
2012-12-11,20.237,20.331,20.231,20.282,29197,0
2012-12-12,20.325,20.325,20.166,20.231,89126,0
2012-12-13,20.251,20.376,20.158,20.166,91307,0
2012-12-14,20.237,20.318,20.02,20.318,62369,0
2012-12-17,20.244,20.41,20.224,20.368,136076,0
2012-12-18,20.282,20.532,20.282,20.454,462860,0
2012-12-19,20.519,20.641,20.489,20.641,92412,0
2012-12-20,20.641,20.693,20.59,20.686,39534,0
2012-12-21,20.604,20.712,20.604,20.706,160959,0
2012-12-24,20.604,20.678,20.604,20.62,8105,0
2012-12-26,20.693,20.712,20.629,20.7,9513,0
2012-12-27,20.702,20.897,20.672,20.882,39246,0
2012-12-28,20.906,20.966,20.797,20.942,18905,0
2012-12-31,20.986,21.068,20.871,21.068,35484,0
2013-01-02,21.127,21.405,21.097,21.177,62035,0
2013-01-03,21.273,21.391,21.163,21.325,61337,0
2013-01-04,21.399,21.419,21.316,21.391,36708,0
2013-01-07,21.391,21.427,21.244,21.309,42306,0
2013-01-08,21.354,21.36,21.258,21.316,41121,0
2013-01-09,21.419,21.419,21.332,21.399,132416,0
2013-01-10,21.413,21.413,21.354,21.391,20870,0
2013-01-11,21.456,21.456,21.375,21.405,39379,0
2013-01-14,21.399,21.399,21.354,21.36,5556,0
2013-01-15,21.405,21.405,21.309,21.34,30030,0
2013-01-16,21.375,21.405,21.281,21.354,64015,0
2013-01-17,21.391,21.391,21.237,21.244,55820,0
2013-01-18,21.289,21.309,21.17,21.309,61714,0
2013-01-22,21.332,21.391,21.258,21.384,78153,0
2013-01-23,21.391,21.413,21.34,21.399,38345,0
2013-01-24,21.399,21.435,21.384,21.413,47582,0
2013-01-25,21.435,21.479,21.413,21.419,38854,0
2013-01-28,21.375,21.405,21.36,21.36,28804,0
2013-01-29,21.399,21.399,21.289,21.34,55747,0
2013-01-30,21.384,21.391,21.36,21.384,28806,0
2013-01-31,21.451,21.451,21.193,21.281,47985,0
2013-02-01,21.309,21.405,21.281,21.316,50364,0
2013-02-04,21.325,21.36,21.237,21.273,34098,0
2013-02-05,21.295,21.295,21.237,21.265,41402,0
2013-02-06,21.289,21.354,21.215,21.215,40238,0
2013-02-07,21.289,21.332,21.258,21.332,255717,0
2013-02-08,21.281,21.405,21.281,21.316,296368,0
2013-02-11,21.399,21.419,21.309,21.405,18504,0
2013-02-12,21.647,21.647,21.413,21.479,37083,0
2013-02-13,21.625,21.647,21.486,21.537,21278,0
2013-02-14,21.567,21.714,21.419,21.501,63005,0
2013-02-15,21.463,21.734,21.451,21.625,41603,0
2013-02-19,21.574,21.743,21.567,21.647,28596,0
2013-02-20,21.64,21.691,21.567,21.656,27036,0
2013-02-21,21.662,21.743,21.617,21.743,23044,0
2013-02-22,21.707,21.765,21.64,21.734,65000,0
2013-02-25,21.726,21.861,21.714,21.758,27521,0
2013-02-26,21.838,21.861,21.7,21.721,40545,0
2013-02-27,21.773,21.773,21.64,21.7,37061,0
2013-02-28,21.581,21.758,21.581,21.75,38588,0
2013-03-01,21.59,21.825,21.59,21.793,20842,0
2013-03-04,21.779,21.861,21.707,21.721,40050,0
2013-03-05,21.853,21.964,21.617,21.662,36487,0
2013-03-06,21.793,21.793,21.691,21.779,25298,0
2013-03-07,21.911,21.911,21.785,21.831,13343,0
2013-03-08,21.919,21.926,21.765,21.876,21176,0
2013-03-11,21.999,22.087,21.793,22.015,48974,0
2013-03-12,22.015,22.051,21.779,22.051,53450,0
2013-03-13,22.109,22.192,21.911,22.168,26984,0
2013-03-14,22.16,23.716,22.123,22.2,28170,0
2013-03-15,22.16,22.336,22.16,22.265,22258,0
2013-03-18,22.361,22.572,22.212,22.375,54514,0
2013-03-19,22.506,22.822,22.308,22.403,86338,0
2013-03-20,22.638,22.638,22.132,22.27,59678,0
2013-03-21,22.293,22.651,22.265,22.353,38747,0
2013-03-22,22.602,22.602,22.276,22.382,24989,0
2013-03-25,22.513,22.602,22.353,22.366,29679,0
2013-03-26,22.225,22.506,22.225,22.293,71154,0
2013-03-27,22.205,22.451,22.205,22.361,21658,0
2013-03-28,22.355,22.531,22.309,22.457,92354,0
2013-04-01,22.636,22.681,22.471,22.628,73932,0
2013-04-02,22.681,22.981,22.628,22.832,76721,0
2013-04-03,22.847,22.957,22.729,22.866,297689,0
2013-04-04,22.84,22.92,22.741,22.905,100877,0
2013-04-05,22.892,23.092,22.8,22.937,19472,0
2013-04-08,22.965,23.114,22.866,23.085,21378,0
2013-04-09,23.105,23.132,22.764,22.781,97334,0
2013-04-10,22.892,23.002,22.668,22.84,71686,0
2013-04-11,22.897,23.017,22.608,22.711,192699,0
2013-04-12,22.815,22.897,22.668,22.795,21744,0
2013-04-15,22.876,22.912,22.488,22.563,76528,0
2013-04-16,22.66,22.825,22.569,22.576,146736,0
2013-04-17,22.703,22.781,22.504,22.583,88239,0
2013-04-18,22.747,22.747,22.54,22.608,52861,0
2013-04-19,22.755,22.825,22.437,22.437,133789,0
2013-04-22,22.628,22.747,22.557,22.608,367369,0
2013-04-23,22.755,22.825,22.569,22.644,36706,0
2013-04-24,22.72,22.825,22.628,22.825,65172,0
2013-04-25,22.832,22.866,22.644,22.825,32622,0
2013-04-26,22.905,23.017,22.747,22.951,23840,0
2013-04-29,22.795,23.046,22.608,23.025,38719,0
2013-04-30,23.017,23.123,22.927,23.105,33659,0
2013-05-01,23.105,23.419,23.011,23.197,41821,0
2013-05-02,23.132,23.235,23.062,23.165,51300,0
2013-05-03,23.159,23.346,23.123,23.21,93844,0
2013-05-06,23.235,23.419,23.105,23.346,44210,0
2013-05-07,23.346,23.488,23.25,23.488,60073,0
2013-05-08,23.39,23.801,23.39,23.614,65125,0
2013-05-09,23.614,23.614,23.427,23.578,35594,0
2013-05-10,23.614,23.905,23.427,23.59,40761,0
2013-05-13,23.614,23.719,23.488,23.642,38601,0
2013-05-14,23.642,23.69,23.368,23.39,96274,0
2013-05-15,23.503,23.503,23.263,23.317,37920,0
2013-05-16,23.354,23.354,23.257,23.354,19304,0
2013-05-17,23.398,23.398,23.1,23.398,23936,0
2013-05-20,23.27,23.39,23.017,23.1,184219,0
2013-05-21,23.203,23.203,23.041,23.053,101541,0
2013-05-22,23.017,23.092,22.944,23.085,121925,0
2013-05-23,22.944,23.105,22.678,22.764,37023,0
2013-05-24,22.815,23.041,22.741,22.853,36345,0
2013-05-28,22.876,23.132,22.847,22.897,126246,0
2013-05-29,22.832,22.832,22.39,22.747,33881,0
2013-05-30,22.771,22.957,22.764,22.905,40138,0
2013-05-31,22.897,22.912,22.66,22.832,184744,0
2013-06-03,22.832,22.832,21.826,22.771,57192,0
2013-06-04,22.681,22.72,22.233,22.419,41904,0
2013-06-05,22.48,22.504,21.826,22.257,298605,0
2013-06-06,22.115,22.413,21.826,22.413,34806,0
2013-06-07,22.39,22.636,22.337,22.636,28239,0
2013-06-10,22.644,22.681,22.294,22.294,109556,0
2013-06-11,22.337,22.337,21.324,21.713,113145,0
2013-06-12,21.816,21.862,21.302,21.375,117461,0
2013-06-13,21.249,22.199,20.711,21.63,74243,0
2013-06-14,21.63,22.139,21.516,22.011,54096,0
2013-06-17,22.031,22.107,21.757,22.039,35786,0
2013-06-18,22.011,22.199,21.914,22.145,61558,0
2013-06-19,22.303,22.385,21.733,21.854,61578,0
2013-06-20,21.637,21.862,21.405,21.599,66682,0
2013-06-21,21.958,22.303,21.249,21.414,341201,0
2013-06-24,21.607,21.69,20.704,21.354,75256,0
2013-06-25,21.661,22.218,21.19,21.868,302834,0
2013-06-26,21.906,22.265,21.534,22.011,52319,0
2013-06-27,21.995,22.684,21.995,22.472,69418,0
2013-06-28,23.052,23.052,22.512,22.845,559116,0
2013-07-01,22.413,22.579,22.202,22.301,36823,0
2013-07-02,22.221,22.543,22.012,22.012,61569,0
2013-07-03,22.012,22.101,21.769,21.906,26060,0
2013-07-05,21.861,21.861,21.442,21.442,29730,0
2013-07-08,21.389,21.486,21.251,21.251,559873,0
2013-07-09,21.403,21.662,21.328,21.646,26394,0
2013-07-10,21.516,21.715,21.456,21.6,19932,0
2013-07-11,21.715,21.927,21.495,21.615,35404,0
2013-07-12,21.632,21.958,21.615,21.958,23788,0
2013-07-15,22.012,22.202,21.843,21.966,35445,0
2013-07-16,21.966,22.012,21.691,21.966,33652,0
2013-07-17,22.079,22.101,21.966,22.012,18963,0
2013-07-18,22.109,22.202,21.906,21.92,31807,0
2013-07-19,22.079,22.269,21.708,22.087,68235,0
2013-07-22,22.221,22.221,21.865,21.966,22762,0
2013-07-23,22.176,22.176,21.875,21.973,88762,0
2013-07-24,21.889,22.057,21.769,21.942,84192,0
2013-07-25,22.019,22.019,21.782,21.979,168360,0
2013-07-26,21.995,22.133,21.865,21.987,18407,0
2013-07-29,22.101,22.118,21.889,21.906,27132,0
2013-07-30,21.814,22.124,21.708,22.118,45812,0
2013-07-31,22.048,22.413,21.897,22.195,29586,0
2013-08-01,22.269,22.323,22.026,22.248,56396,0
2013-08-02,22.361,22.525,21.912,22.064,36682,0
2013-08-05,22.101,22.23,21.995,21.995,34842,0
2013-08-06,21.897,22.019,21.662,21.942,48882,0
2013-08-07,21.829,22.012,21.822,21.822,35135,0
2013-08-08,21.715,22.057,21.701,21.753,30116,0
2013-08-09,21.623,21.836,21.623,21.769,26622,0
2013-08-12,21.897,21.906,21.737,21.798,16848,0
2013-08-13,21.897,21.966,21.6,21.912,72958,0
2013-08-14,21.798,21.822,21.656,21.789,30101,0
2013-08-15,21.556,21.882,21.48,21.861,50796,0
2013-08-16,21.789,21.889,21.632,21.782,60810,0
2013-08-19,21.836,21.836,21.251,21.251,101343,0
2013-08-20,21.251,21.51,20.986,21.426,49204,0
2013-08-21,21.259,21.343,21.062,21.1,74977,0
2013-08-22,21.251,21.389,21.017,21.229,24806,0
2013-08-23,21.153,21.372,21.032,21.22,39236,0
2013-08-26,21.251,21.251,21.025,21.162,24429,0
2013-08-27,21.086,21.108,20.994,21.1,32217,0
2013-08-28,21.086,21.162,20.986,21.162,119086,0
2013-08-29,21.093,21.205,20.986,21.093,94235,0
2013-08-30,21.476,21.717,21.338,21.555,49699,0
2013-09-03,21.297,21.297,20.973,21.078,90660,0
2013-09-04,20.939,21.305,20.902,21.175,34356,0
2013-09-05,21.244,21.486,21.139,21.336,48079,0
2013-09-06,21.251,21.525,21.07,21.108,24777,0
2013-09-09,21.153,21.328,21.062,21.093,19055,0
2013-09-10,21.093,21.1,20.623,20.705,139548,0
2013-09-11,20.737,20.813,20.645,20.691,147554,0
2013-09-12,20.82,20.82,20.599,20.728,70664,0
2013-09-13,20.652,20.744,20.341,20.667,45991,0
2013-09-16,20.813,20.832,20.355,20.759,73133,0
2013-09-17,20.658,20.874,20.577,20.874,40152,0
2013-09-18,20.728,21.025,20.728,20.98,198275,0
2013-09-19,21.025,21.291,21.009,21.192,138111,0
2013-09-20,21.192,21.516,21.192,21.456,119405,0
2013-09-23,21.503,21.64,21.328,21.6,44548,0
2013-09-24,21.662,21.662,21.22,21.381,101469,0
2013-09-25,21.516,21.623,21.328,21.548,37270,0
2013-09-26,21.745,21.745,21.442,21.668,187162,0
2013-09-27,21.5,21.864,21.461,21.623,60119,0
2013-09-30,21.461,21.724,21.438,21.724,105318,0
2013-10-01,21.6,21.994,21.6,21.964,126906,0
2013-10-02,22.01,22.403,21.87,22.32,103815,0
2013-10-03,22.373,22.373,22.135,22.179,56361,0
2013-10-04,22.094,22.481,22.079,22.341,61524,0
2013-10-07,22.327,22.388,22.142,22.172,56171,0
2013-10-08,22.087,22.396,22.039,22.118,44034,0
2013-10-09,22.135,22.296,22.018,22.101,27544,0
2013-10-10,22.252,22.252,22.079,22.172,28807,0
2013-10-11,22.135,22.242,21.949,22.149,67128,0
2013-10-14,22.056,22.217,21.971,22.149,8744,0
2013-10-15,22.217,22.242,21.964,22.073,36340,0
2013-10-16,22.026,22.149,22.026,22.087,19346,0
2013-10-17,22.094,22.553,22.079,22.403,54163,0
2013-10-18,22.278,22.749,22.258,22.737,47605,0
2013-10-21,22.642,22.722,22.588,22.722,12722,0
2013-10-22,22.792,23.091,22.678,22.712,45944,0
2013-10-23,22.785,22.946,22.642,22.821,26929,0
2013-10-24,22.96,22.96,22.588,22.697,28483,0
2013-10-25,22.858,22.858,22.565,22.649,11449,0
2013-10-28,22.588,22.722,22.5,22.526,34735,0
2013-10-29,22.436,22.581,22.411,22.457,37439,0
2013-10-30,22.32,22.427,22.018,22.381,35033,0
2013-10-31,22.211,22.388,22.211,22.278,24983,0
2013-11-01,22.333,22.359,22.073,22.188,16686,0
2013-11-04,22.188,22.457,22.188,22.457,70681,0
2013-11-05,22.451,22.615,22.373,22.615,25214,0
2013-11-06,22.561,22.597,22.445,22.481,24109,0
2013-11-07,22.403,22.597,22.388,22.581,28481,0
2013-11-08,22.403,22.403,22.101,22.135,56100,0
2013-11-11,22.039,22.278,22.039,22.203,18335,0
2013-11-12,22.101,22.211,22.056,22.079,28191,0
2013-11-13,22.056,22.364,22.056,22.179,11951,0
2013-11-14,22.242,22.364,22.087,22.252,15786,0
2013-11-15,22.188,22.306,22.118,22.172,16164,0
2013-11-18,22.286,22.35,22.087,22.286,16929,0
2013-11-19,22.327,22.472,22.217,22.388,39816,0
2013-11-20,22.252,22.306,22.135,22.164,21265,0
2013-11-21,22.073,22.217,22.073,22.172,12721,0
2013-11-22,22.179,22.373,22.179,22.306,25949,0
2013-11-25,22.258,22.333,22.224,22.265,32160,0
2013-11-26,22.172,22.544,22.172,22.465,28998,0
2013-11-27,22.565,22.565,22.418,22.465,13210,0
2013-11-29,22.374,22.472,22.374,22.436,1355,0
2013-12-02,22.306,22.534,22.306,22.49,55012,0
2013-12-03,22.544,22.642,22.457,22.621,38528,0
2013-12-04,22.519,22.621,22.427,22.597,115771,0
2013-12-05,22.572,22.588,22.512,22.581,57221,0
2013-12-06,22.519,22.659,22.481,22.581,22322,0
2013-12-09,22.512,22.615,22.512,22.588,18784,0
2013-12-10,22.621,22.634,22.526,22.588,40216,0
2013-12-11,22.621,22.621,22.252,22.306,23846,0
2013-12-12,22.296,22.381,22.188,22.381,36818,0
2013-12-13,22.118,22.697,22.118,22.697,56623,0
2013-12-16,22.544,22.697,22.519,22.626,69704,0
2013-12-17,22.581,22.634,22.481,22.519,27561,0
2013-12-18,22.519,22.526,22.327,22.427,30292,0
2013-12-19,22.232,22.359,22.164,22.271,52261,0
2013-12-20,22.155,22.381,22.155,22.278,46580,0
2013-12-23,22.306,22.312,22.056,22.188,55970,0
2013-12-24,22.073,22.242,22.064,22.109,15201,0
2013-12-26,22.064,22.135,22.048,22.125,73747,0
2013-12-27,22.221,22.228,22.074,22.074,42141,0
2013-12-30,22.166,22.262,22.048,22.228,28657,0
2013-12-31,22.182,22.574,22.182,22.527,54968,0
2014-01-02,22.402,22.755,22.317,22.567,31637,0
2014-01-03,22.582,22.969,22.582,22.969,14746,0
2014-01-06,22.897,22.993,22.809,22.993,48313,0
2014-01-07,22.961,23.031,22.708,22.708,23861,0
2014-01-08,22.608,22.802,22.465,22.795,21588,0
2014-01-09,22.85,22.884,22.772,22.884,18510,0
2014-01-10,23,23.128,22.976,22.976,25628,0
2014-01-13,22.837,23.086,22.727,22.897,54066,0
2014-01-14,22.921,22.952,22.858,22.929,16652,0
2014-01-15,23.031,23.04,22.864,22.864,15189,0
2014-01-16,22.864,22.929,22.74,22.884,25499,0
2014-01-17,22.905,23.102,22.874,22.952,87540,0
2014-01-21,22.952,23.016,22.912,22.939,50686,0
2014-01-22,22.984,23.063,22.912,22.993,23510,0
2014-01-23,23.063,23.063,22.74,22.74,19543,0
2014-01-24,22.905,22.905,22.755,22.764,24614,0
2014-01-27,22.782,23.046,22.755,22.921,33508,0
2014-01-28,22.897,23.053,22.802,23.024,30107,0
2014-01-29,23.016,23.046,22.939,22.984,19980,0
2014-01-30,23.053,23.108,22.952,23.079,25711,0
2014-01-31,22.993,23.046,22.921,23.046,11794,0
2014-02-03,22.961,23.086,22.684,22.747,28170,0
2014-02-04,22.837,22.837,22.6,22.795,91605,0
2014-02-05,22.843,22.843,22.617,22.79,26357,0
2014-02-06,22.809,22.961,22.764,22.809,31486,0
2014-02-07,22.891,22.912,22.755,22.782,20239,0
2014-02-10,22.747,23.108,22.747,23.024,240056,0
2014-02-11,23.142,23.182,22.969,23.079,16261,0
2014-02-12,23.19,23.321,23.086,23.26,27327,0
2014-02-13,23.148,23.377,23.128,23.197,23546,0
2014-02-14,23.393,23.393,23.079,23.19,25219,0
2014-02-18,23.424,23.464,23.135,23.292,39994,0
2014-02-19,23.385,23.456,23.053,23.245,36540,0
2014-02-20,23.339,23.339,22.993,23.04,34470,0
2014-02-21,23.142,23.142,23.031,23.04,17754,0
2014-02-24,22.946,22.984,22.708,22.864,74714,0
2014-02-25,22.929,23.102,22.809,23.031,26051,0
2014-02-26,23.142,23.237,22.843,23.008,24027,0
2014-02-27,23.094,23.265,23.016,23.148,33849,0
2014-02-28,23.245,23.315,23.086,23.227,36259,0
2014-03-03,23.094,23.275,23.094,23.22,21691,0
2014-03-04,23.3,23.306,23.108,23.128,32590,0
2014-03-05,23.211,23.227,22.946,23.227,17229,0
2014-03-06,23.283,23.424,23.079,23.377,119741,0
2014-03-07,23.456,23.479,23.321,23.479,22864,0
2014-03-10,23.385,23.512,23.385,23.456,18380,0
2014-03-11,23.479,23.622,23.401,23.622,79389,0
2014-03-12,23.504,23.558,23.37,23.496,35104,0
2014-03-13,23.44,23.833,23.44,23.525,43082,0
2014-03-14,23.576,23.74,23.504,23.581,82737,0
2014-03-17,23.706,23.873,23.576,23.576,125025,0
2014-03-18,23.587,23.826,23.558,23.81,38207,0
2014-03-19,23.881,23.911,23.651,23.769,38981,0
2014-03-20,23.833,23.833,23.587,23.692,228204,0
2014-03-21,23.802,23.802,23.637,23.732,26143,0
2014-03-24,23.888,23.888,23.385,23.566,46186,0
2014-03-25,23.686,23.686,23.558,23.631,34550,0
2014-03-26,23.74,23.74,23.606,23.637,17429,0
2014-03-27,23.714,23.787,23.637,23.642,40177,0
2014-03-28,23.853,23.853,23.671,23.671,20170,0
2014-03-31,23.839,23.839,23.597,23.671,63944,0
2014-04-01,23.727,23.765,23.653,23.662,31307,0
2014-04-02,23.736,23.774,23.638,23.653,54859,0
2014-04-03,23.758,23.79,23.624,23.688,22520,0
2014-04-04,23.798,23.798,23.638,23.765,21527,0
2014-04-07,23.79,23.79,23.638,23.701,23492,0
2014-04-08,23.75,23.75,23.607,23.607,23741,0
2014-04-09,23.701,23.736,23.638,23.653,234344,0
2014-04-10,23.653,23.718,23.632,23.671,23060,0
2014-04-11,23.709,23.718,23.624,23.653,9718,0
2014-04-14,23.727,23.774,23.638,23.671,20658,0
2014-04-15,23.742,23.742,23.624,23.653,22241,0
2014-04-16,23.783,23.783,23.607,23.614,42003,0
2014-04-17,23.624,23.632,23.205,23.311,363752,0
2014-04-21,23.351,23.463,23.343,23.414,22250,0
2014-04-22,23.431,23.533,23.414,23.478,52466,0
2014-04-23,23.422,23.558,23.357,23.406,52217,0
2014-04-24,23.39,23.503,23.39,23.487,48721,0
2014-04-25,23.533,23.582,23.431,23.567,70312,0
2014-04-28,23.558,23.83,23.525,23.806,47521,0
2014-04-29,23.846,23.917,23.742,23.814,56808,0
2014-04-30,23.902,23.965,23.758,23.902,16945,0
2014-05-01,24.007,24.021,23.774,24.021,16589,0
2014-05-02,24.014,24.046,23.917,23.965,20890,0
2014-05-05,23.846,24.239,23.846,24.021,26817,0
2014-05-06,24.014,24.14,24.014,24.056,30952,0
2014-05-07,24.007,24.158,23.958,24.111,19440,0
2014-05-08,24.132,24.132,24.014,24.056,28369,0
2014-05-09,24.14,24.149,24.014,24.119,21686,0
2014-05-12,24.182,24.182,24.056,24.127,17176,0
2014-05-13,24.102,24.269,24.102,24.175,28330,0
2014-05-14,24.246,24.246,24.077,24.127,14765,0
2014-05-15,24.102,24.132,24.046,24.111,16773,0
2014-05-16,24.188,24.188,23.99,24.102,13885,0
2014-05-19,24.205,24.285,24.102,24.223,37466,0
2014-05-20,24.262,24.277,24.14,24.175,37271,0
2014-05-21,24.14,24.277,23.982,23.99,68268,0
2014-05-22,24.197,24.197,23.79,23.965,32831,0
2014-05-23,24.021,24.119,23.862,24.046,34160,0
2014-05-27,24.029,24.063,23.917,23.973,15453,0
2014-05-28,23.973,24.063,23.965,24.037,22594,0
2014-05-29,23.95,24.046,23.926,23.999,37943,0
2014-05-30,24.056,24.077,23.709,24.037,23626,0
2014-06-02,23.894,24.102,23.846,24.102,16513,0
2014-06-03,23.973,24.127,23.839,23.839,43182,0
2014-06-04,23.982,24.31,23.205,23.917,107852,0
2014-06-05,23.87,23.973,23.607,23.798,21372,0
2014-06-06,23.909,23.909,23.662,23.693,41788,0
2014-06-09,23.774,23.814,23.68,23.765,37118,0
2014-06-10,23.853,23.853,23.614,23.644,57569,0
2014-06-11,23.632,23.709,23.597,23.688,35529,0
2014-06-12,23.765,23.839,23.688,23.742,59896,0
2014-06-13,23.783,23.822,23.736,23.798,18094,0
2014-06-16,23.822,23.942,23.79,23.942,33202,0
2014-06-17,23.942,24.111,23.879,24.029,570018,0
2014-06-18,23.95,24.046,23.942,23.999,22630,0
2014-06-19,23.95,24.223,23.95,24.182,28380,0
2014-06-20,24.119,24.239,24.056,24.056,80064,0
2014-06-23,24.149,24.205,24.007,24.014,44512,0
2014-06-24,24.014,24.149,24.014,24.056,36863,0
2014-06-25,24.102,24.149,24.071,24.102,149605,0
2014-06-26,24.158,24.294,24.029,24.262,200377,0
2014-06-27,24.45,24.45,24.182,24.214,63894,0
2014-06-30,24.288,24.32,24.214,24.32,12367,0
2014-07-01,24.345,24.533,24.326,24.525,23471,0
2014-07-02,24.547,24.654,24.354,24.426,31514,0
2014-07-03,24.581,24.611,23.979,24.32,50518,0
2014-07-07,24.44,24.44,24.044,24.254,15641,0
2014-07-08,24.254,24.392,24.254,24.392,13913,0
2014-07-09,24.44,24.45,24.32,24.345,74774,0
2014-07-10,24.224,24.411,24.224,24.32,33212,0
2014-07-11,24.271,24.44,24.271,24.411,37679,0
2014-07-14,24.45,24.489,24.247,24.377,36151,0
2014-07-15,24.432,24.44,24.312,24.432,14190,0
2014-07-16,24.369,24.411,24.247,24.377,36849,0
2014-07-17,24.263,24.384,24.247,24.288,33635,0
2014-07-18,24.288,24.432,24.271,24.271,65432,0
2014-07-21,24.288,24.363,24.214,24.288,23535,0
2014-07-22,24.239,24.279,24.198,24.206,105010,0
2014-07-23,24.158,24.305,24.158,24.182,23307,0
2014-07-24,24.149,24.239,24.126,24.239,27139,0
2014-07-25,24.239,24.432,24.126,24.426,42319,0
2014-07-28,24.44,24.44,24.312,24.384,19191,0
2014-07-29,24.363,24.458,24.354,24.432,292197,0
2014-07-30,24.489,24.489,24.263,24.392,23186,0
2014-07-31,24.326,24.392,23.962,24.149,61157,0
2014-08-01,24.044,24.132,23.833,24.018,37893,0
2014-08-04,23.931,24.101,23.728,23.939,32449,0
2014-08-05,23.8,23.955,23.8,23.866,145311,0
2014-08-06,23.849,23.906,23.833,23.889,14536,0
2014-08-07,23.857,24.206,23.841,24.206,34769,0
2014-08-08,24.083,24.32,24.083,24.189,16045,0
2014-08-11,24.132,24.206,24.004,24.119,57434,0
2014-08-12,24.075,24.132,23.987,24.11,81116,0
2014-08-13,24.198,24.312,24.149,24.239,39102,0
2014-08-14,24.239,24.312,24.158,24.279,25805,0
2014-08-15,24.214,24.305,24.14,24.305,19727,0
2014-08-18,24.335,24.335,24.126,24.335,217382,0
2014-08-19,24.369,24.369,24.231,24.326,23846,0
2014-08-20,24.326,24.402,24.32,24.392,22771,0
2014-08-21,24.411,24.411,24.32,24.411,13255,0
2014-08-22,24.345,24.392,24.335,24.384,13410,0
2014-08-25,24.326,24.42,24.279,24.42,18059,0
2014-08-26,24.345,24.426,24.326,24.411,15506,0
2014-08-27,24.369,24.482,24.369,24.458,18944,0
2014-08-28,24.515,24.525,24.411,24.42,16022,0
2014-08-29,24.489,24.547,24.384,24.497,20348,0
2014-09-02,24.497,24.497,24.326,24.402,17261,0
2014-09-03,24.468,24.468,24.305,24.411,19521,0
2014-09-04,24.369,24.377,24.061,24.069,27764,0
2014-09-05,24.14,24.297,23.833,24.254,46679,0
2014-09-08,24.279,24.32,24.198,24.239,12846,0
2014-09-09,24.224,24.271,23.97,24.231,48313,0
2014-09-10,24.132,24.231,24.126,24.189,47613,0
2014-09-11,24.182,24.224,24.11,24.14,83643,0
2014-09-12,24.035,24.14,24.004,24.14,16954,0
2014-09-15,24.149,24.288,24.149,24.279,19268,0
2014-09-16,24.167,24.288,24.14,24.254,36697,0
2014-09-17,24.288,24.345,24.189,24.345,43054,0
2014-09-18,24.263,24.392,24.263,24.377,24911,0
2014-09-19,24.458,24.458,24.288,24.354,18500,0
2014-09-22,24.369,24.369,24.271,24.312,57408,0
2014-09-23,24.345,24.345,24.254,24.326,26057,0
2014-09-24,24.231,24.369,24.231,24.369,18739,0
2014-09-25,24.288,24.32,24.214,24.288,98994,0
2014-09-26,24.271,24.363,24.11,24.119,491804,0
2014-09-29,24.076,24.4,23.805,24.4,26219,0
2014-09-30,24.294,24.477,24.266,24.439,23134,0
2014-10-01,24.317,24.497,24.243,24.259,19917,0
2014-10-02,24.236,24.449,24.236,24.39,21364,0
2014-10-03,24.525,24.565,24.409,24.534,12294,0
2014-10-06,24.477,24.548,24.449,24.449,31331,0
2014-10-07,24.489,24.515,24.382,24.489,17041,0
2014-10-08,24.449,24.515,24.382,24.515,81890,0
2014-10-09,24.482,24.525,24.449,24.458,49715,0
2014-10-10,24.449,24.534,24.36,24.482,16937,0
2014-10-13,24.489,24.534,24.418,24.431,12289,0
2014-10-14,24.449,24.534,24.449,24.515,13188,0
2014-10-15,24.309,24.565,24.309,24.431,64767,0
2014-10-16,24.4,24.763,24.4,24.763,143132,0
2014-10-17,24.672,25.25,24.672,24.822,356581,0
2014-10-20,24.895,25.044,24.888,24.978,38031,0
2014-10-21,24.954,25.399,24.954,25.004,53869,0
2014-10-22,24.97,25.061,24.946,24.954,33045,0
2014-10-23,25.061,25.061,24.862,24.88,48735,0
2014-10-24,25.061,25.357,24.804,24.845,41104,0
2014-10-27,24.862,24.995,24.862,24.938,16567,0
2014-10-28,25.011,25.044,24.862,25.011,19049,0
2014-10-29,24.928,25.085,24.911,24.995,20655,0
2014-10-30,24.902,25.011,24.902,24.97,13030,0
2014-10-31,25.069,25.069,24.822,25.011,118616,0
2014-11-03,25.069,25.069,24.954,24.978,102369,0
2014-11-04,25.036,25.036,24.954,24.986,41675,0
2014-11-05,24.986,25.027,24.862,24.871,51880,0
2014-11-06,24.871,24.97,24.871,24.895,33009,0
2014-11-07,24.862,24.995,24.862,24.919,47689,0
2014-11-10,24.96,24.986,24.83,24.845,75118,0
2014-11-11,24.871,25.143,24.845,25.102,51860,0
2014-11-12,25.094,25.143,24.978,25.011,21411,0
2014-11-13,25.027,25.151,25.018,25.076,34984,0
2014-11-14,25.036,25.234,25.036,25.176,32115,0
2014-11-17,25.218,25.267,24.822,25.168,472459,0
2014-11-18,25.234,25.234,25.168,25.168,28195,0
2014-11-19,25.234,25.25,25.118,25.143,35420,0
2014-11-20,25.185,25.185,25.16,25.176,13167,0
2014-11-21,25.259,25.291,25.218,25.259,17932,0
2014-11-24,25.325,25.342,25.259,25.317,60942,0
2014-11-25,25.291,25.291,25.004,25.069,68887,0
2014-11-26,25.069,25.094,24.986,25.069,66100,0
2014-11-28,25.218,25.317,25.176,25.3,8677,0
2014-12-01,25.308,25.308,25.127,25.127,39921,0
2014-12-02,25.151,25.218,24.938,25.018,52014,0
2014-12-03,25.027,25.143,24.789,24.804,31284,0
2014-12-04,24.928,24.928,24.54,24.706,75186,0
2014-12-05,24.698,24.96,24.672,24.804,28046,0
2014-12-08,24.672,25.085,24.672,25.044,20602,0
2014-12-09,24.954,25.218,24.895,25.2,38178,0
2014-12-10,25.102,25.185,24.648,24.737,42576,0
2014-12-11,24.706,24.978,24.698,24.88,40244,0
2014-12-12,24.853,24.946,24.795,24.804,17126,0
2014-12-15,24.83,24.919,24.663,24.756,19597,0
2014-12-16,24.714,24.772,24.534,24.534,27333,0
2014-12-17,24.425,24.698,24.425,24.68,18014,0
2014-12-18,24.613,25.011,24.613,24.946,27346,0
2014-12-19,24.88,25.308,24.88,25.193,29730,0
2014-12-22,25.118,25.291,25.118,25.218,40079,0
2014-12-23,25.2,25.375,25.2,25.349,20432,0
2014-12-24,25.275,25.383,25.275,25.333,14718,0
2014-12-26,25.342,25.349,24.946,25.234,20732,0
2014-12-29,25.352,25.403,25.01,25.152,42832,0
2014-12-30,25.025,25.345,24.993,25.235,20422,0
2014-12-31,25.143,25.286,24.993,25.152,36448,0
2015-01-02,25.194,25.403,25.084,25.262,30047,0
2015-01-05,25.244,25.244,24.908,25.135,51214,0
2015-01-06,25.176,25.176,25.016,25.111,35163,0
2015-01-07,25.219,25.286,25.143,25.176,30578,0
2015-01-08,25.219,25.286,25.185,25.219,23925,0
2015-01-09,25.244,25.244,25.093,25.093,40634,0
2015-01-12,25.202,25.244,25.127,25.202,34665,0
2015-01-13,25.169,25.235,25.111,25.202,37194,0
2015-01-14,25.228,25.278,25.143,25.176,25421,0
2015-01-15,25.202,25.202,24.934,25.068,26122,0
2015-01-16,25.042,25.421,24.951,25.345,58800,0
2015-01-20,25.303,25.411,25.27,25.337,61773,0
2015-01-21,25.293,25.345,25.202,25.219,90521,0
2015-01-22,25.211,25.453,25.211,25.437,37230,0
2015-01-23,25.421,25.53,25.345,25.371,72107,0
2015-01-26,25.421,25.506,25.202,25.228,52103,0
2015-01-27,25.303,25.403,25.152,25.286,24145,0
2015-01-28,25.371,25.396,25.235,25.396,19199,0
2015-01-29,25.337,25.772,25.312,25.555,30024,0
2015-01-30,25.672,25.672,25.589,25.622,25153,0
2015-02-02,25.555,25.681,25.555,25.605,36976,0
2015-02-03,25.521,25.715,25.496,25.597,22142,0
2015-02-04,25.396,25.647,25.396,25.589,47545,0
2015-02-05,25.53,25.74,25.53,25.74,32965,0
2015-02-06,25.631,25.749,25.437,25.506,30709,0
2015-02-09,25.379,25.521,25.379,25.521,18453,0
2015-02-10,25.521,25.521,25.437,25.512,50626,0
2015-02-11,25.521,25.521,25.219,25.521,38285,0
2015-02-12,25.521,25.521,25.488,25.506,26958,0
2015-02-13,25.512,25.521,25.488,25.521,16734,0
2015-02-17,25.521,25.521,25.278,25.396,56141,0
2015-02-18,25.462,25.462,24.993,25.244,41877,0
2015-02-19,25.219,25.403,25.102,25.185,48431,0
2015-02-20,25.321,25.421,25.194,25.421,21045,0
2015-02-23,25.512,25.512,25.345,25.471,22879,0
2015-02-24,25.521,25.521,25.362,25.462,32170,0
2015-02-25,25.496,25.496,25.411,25.447,63675,0
2015-02-26,25.411,25.453,25.371,25.421,23342,0
2015-02-27,25.447,25.48,25.387,25.403,78024,0
2015-03-02,25.488,25.496,25.387,25.396,80167,0
2015-03-03,25.278,25.447,25.278,25.421,289334,0
2015-03-04,25.43,25.597,25.403,25.488,111968,0
2015-03-05,25.631,25.631,25.512,25.573,39308,0
2015-03-06,25.462,25.555,25.345,25.512,51340,0
2015-03-09,25.512,25.512,25.312,25.506,42285,0
2015-03-10,25.396,25.69,25.396,25.647,44548,0
2015-03-11,25.656,25.772,25.622,25.749,22989,0
2015-03-12,25.772,25.874,25.765,25.807,36211,0
2015-03-13,25.839,25.915,25.69,25.874,19773,0
2015-03-16,25.874,26.033,25.866,26.025,29421,0
2015-03-17,25.899,26.101,25.839,26,35496,0
2015-03-18,26.042,26.31,26,26.219,35974,0
2015-03-19,26.201,26.31,26.091,26.135,56342,0
2015-03-20,26.21,26.536,26.194,26.369,169502,0
2015-03-23,26.428,26.453,26.302,26.302,55152,0
2015-03-24,26.379,26.379,26.16,26.16,58723,0
2015-03-25,26.284,26.294,26.066,26.16,108992,0
2015-03-26,26.201,26.235,26.101,26.194,62060,0
2015-03-27,26.243,26.294,26.194,26.235,50147,0
2015-03-30,26.227,26.287,26.024,26.109,52057,0
2015-03-31,26.143,26.271,26.041,26.203,28648,0
2015-04-01,26.245,26.314,26.161,26.254,26496,0
2015-04-02,26.278,26.305,26.125,26.296,71869,0
2015-04-06,26.337,26.384,26.168,26.263,20518,0
2015-04-07,26.203,26.324,26.168,26.245,22502,0
2015-04-08,26.195,26.384,26.195,26.324,77260,0
2015-04-09,26.424,26.484,26.365,26.397,31210,0
2015-04-10,26.443,26.502,26.271,26.434,47833,0
2015-04-13,26.374,26.493,26.305,26.407,38691,0
2015-04-14,26.324,26.603,26.324,26.493,51351,0
2015-04-15,26.434,26.699,26.397,26.654,45335,0
2015-04-16,26.561,26.671,26.527,26.587,87899,0
2015-04-17,26.587,26.612,26.39,26.416,104346,0
2015-04-20,26.457,26.647,26.331,26.543,37155,0
2015-04-21,26.603,26.681,26.527,26.527,46586,0
2015-04-22,26.51,26.647,26.434,26.603,37636,0
2015-04-23,26.629,26.774,26.517,26.57,44202,0
2015-04-24,26.536,26.714,26.527,26.681,168427,0
2015-04-27,26.629,26.722,26.553,26.612,72220,0
2015-04-28,26.612,26.714,26.577,26.587,50751,0
2015-04-29,26.397,26.527,26.211,26.476,47130,0
2015-04-30,26.384,26.722,26.337,26.681,198485,0
2015-05-01,26.638,26.663,26.467,26.493,184302,0
2015-05-04,26.536,26.612,26.502,26.587,24503,0
2015-05-05,26.647,26.647,26.356,26.407,37047,0
2015-05-06,26.443,26.443,25.768,25.836,198518,0
2015-05-07,25.904,26.151,25.819,25.955,76504,0
2015-05-08,26.221,26.434,26.065,26.305,47247,0
2015-05-11,26.227,26.263,25.844,25.963,29309,0
2015-05-12,25.921,26.006,25.716,25.948,31824,0
2015-05-13,25.998,26.125,25.895,26.117,55110,0
2015-05-14,26.227,26.434,26.109,26.434,37165,0
2015-05-15,26.517,26.517,26.245,26.39,32363,0
2015-05-18,26.324,26.416,26.254,26.39,27147,0
2015-05-19,26.39,26.407,26.278,26.384,49024,0
2015-05-20,26.449,26.449,26.374,26.434,22097,0
2015-05-21,26.449,26.527,26.416,26.434,100358,0
2015-05-22,26.384,26.443,26.347,26.443,12544,0
2015-05-26,26.407,26.603,26.374,26.603,25908,0
2015-05-27,26.603,26.722,26.476,26.699,26850,0
2015-05-28,26.722,26.764,26.663,26.758,29394,0
2015-05-29,26.782,26.818,26.543,26.731,44082,0
2015-06-01,26.818,26.868,26.706,26.774,31195,0
2015-06-02,26.741,26.791,26.57,26.714,30638,0
2015-06-03,26.714,26.764,26.553,26.57,38103,0
2015-06-04,26.689,26.731,26.603,26.699,19346,0
2015-06-05,26.621,26.699,26.517,26.553,19931,0
2015-06-08,26.57,26.594,26.374,26.457,20518,0
2015-06-09,26.484,26.484,26.014,26.161,124184,0
2015-06-10,26.161,26.195,26.031,26.074,53813,0
2015-06-11,26.125,26.236,26.05,26.143,27153,0
2015-06-12,26.236,26.236,26.143,26.203,21924,0
2015-06-15,26.254,26.305,26.101,26.287,250191,0
2015-06-16,26.356,26.356,26.211,26.263,16529,0
2015-06-17,26.331,26.331,26.101,26.221,253237,0
2015-06-18,26.254,26.254,26.041,26.057,47366,0
2015-06-19,26.143,26.203,26.057,26.057,15711,0
2015-06-22,26.151,26.151,26.014,26.065,277740,0
2015-06-23,26.014,26.135,25.981,26.101,53756,0
2015-06-24,26.117,26.143,26.057,26.091,21924,0
2015-06-25,26.125,26.135,25.998,26.117,32007,0
2015-06-26,26.057,26.057,26.024,26.05,15711,0
2015-06-29,25.817,26.025,25.817,25.964,17996,0
2015-06-30,25.842,25.999,25.704,25.781,48726,0
2015-07-01,25.791,25.903,25.643,25.887,37144,0
2015-07-02,25.887,26.181,25.887,26.068,31837,0
2015-07-06,26.007,26.181,26.007,26.172,42334,0
2015-07-07,26.104,26.181,26.094,26.094,15112,0
2015-07-08,26.043,26.251,25.878,25.921,45100,0
2015-07-09,25.878,26.138,25.878,26.112,22955,0
2015-07-10,26.077,26.181,26.077,26.147,12342,0
2015-07-13,26.19,26.33,26.138,26.294,26070,0
2015-07-14,26.33,26.33,26.112,26.223,25509,0
2015-07-15,26.147,26.718,26.147,26.528,89756,0
2015-07-16,26.675,26.77,26.555,26.77,73364,0
2015-07-17,26.77,26.83,26.685,26.762,43600,0
2015-07-20,26.77,26.823,26.701,26.823,12342,0
2015-07-21,26.762,26.858,26.762,26.858,13612,0
2015-07-22,26.876,26.876,26.736,26.823,22840,0
2015-07-23,26.823,26.876,26.579,26.806,24916,0
2015-07-24,26.778,26.867,26.718,26.867,27106,0
2015-07-27,26.891,27.04,26.83,26.891,41642,0
2015-07-28,26.988,27.031,26.909,27.021,23763,0
2015-07-29,27.012,27.161,26.876,26.876,24870,0
2015-07-30,27.04,27.066,26.909,26.996,26530,0
2015-07-31,27.04,27.135,26.891,27.04,13958,0
2015-08-03,27.143,27.169,27.057,27.152,13790,0
2015-08-04,27.092,27.196,27.066,27.117,58485,0
2015-08-05,27.152,27.152,26.96,27.117,32874,0
2015-08-06,27.126,27.238,27.021,27.204,34400,0
2015-08-07,27.23,27.248,27.101,27.161,18225,0
2015-08-10,27.178,27.257,27.152,27.204,32992,0
2015-08-11,27.187,27.187,27.073,27.169,44107,0
2015-08-12,27.057,27.108,26.884,26.884,34951,0
2015-08-13,26.884,26.97,26.675,26.848,28491,0
2015-08-14,26.797,26.979,26.745,26.96,27569,0
2015-08-17,27.031,27.031,26.899,26.909,34604,0
2015-08-18,26.944,26.988,26.899,26.918,36105,0
2015-08-19,26.909,27.101,26.876,27.04,34951,0
2015-08-20,27.048,27.073,26.909,26.936,56984,0
2015-08-21,26.928,26.996,26.899,26.944,17071,0
2015-08-24,26.701,26.83,26.355,26.778,67261,0
2015-08-25,26.806,27.005,26.666,26.899,35297,0
2015-08-26,26.909,26.988,26.806,26.918,51332,0
2015-08-27,27.031,27.048,26.867,27.005,39912,0
2015-08-28,27.101,27.101,26.891,26.891,21915,0
2015-08-31,27.005,27.031,26.867,26.97,18686,0
2015-09-01,26.936,27.021,26.909,26.988,15341,0
2015-09-02,26.97,27.066,26.899,27.021,18571,0
2015-09-03,27.092,27.092,26.96,27.012,11997,0
2015-09-04,27.012,27.012,26.944,26.979,8882,0
2015-09-08,27.031,27.073,26.952,27.066,23186,0
2015-09-09,27.066,27.073,26.899,26.936,21225,0
2015-09-10,27.012,27.012,26.727,26.727,26560,0
2015-09-11,26.839,26.988,26.736,26.839,80975,0
2015-09-14,26.876,26.918,26.858,26.884,7381,0
2015-09-15,26.83,26.944,26.83,26.867,22609,0
2015-09-16,26.876,27.066,26.858,27.048,68748,0
2015-09-17,27.04,27.213,26.936,27.196,59172,0
2015-09-18,27.152,27.213,27.031,27.178,25264,0
2015-09-21,27.238,27.238,27.143,27.161,37604,0
2015-09-22,27.135,27.221,27.092,27.221,42450,0
2015-09-23,27.265,27.394,27.23,27.29,24944,0
2015-09-24,27.282,27.325,27.187,27.309,38801,0
2015-09-25,27.343,27.411,27.29,27.35,47409,0
2015-09-28,27.309,27.385,27.126,27.143,56321,0
2015-09-29,27.304,27.304,26.855,26.882,52226,0
2015-09-30,27.172,27.172,26.827,26.907,64716,0
2015-10-01,26.943,26.943,26.722,26.827,29066,0
2015-10-02,27.012,27.012,26.457,26.713,23162,0
2015-10-05,26.811,27.031,26.775,26.951,45434,0
2015-10-06,27.04,27.136,26.951,26.996,39056,0
2015-10-07,27.11,27.163,26.935,26.951,31909,0
2015-10-08,26.996,27.066,26.889,26.969,48366,0
2015-10-09,27.172,27.172,26.935,26.951,30087,0
2015-10-12,27.092,27.092,26.996,27.057,27133,0
2015-10-13,27.083,27.19,26.978,26.996,30882,0
2015-10-14,27.074,27.11,26.978,27.012,116957,0
2015-10-15,27.145,27.145,26.943,27.012,354917,0
2015-10-16,27.119,27.154,26.898,27.066,69939,0
2015-10-19,27.031,27.11,27.012,27.031,29584,0
2015-10-20,27.083,27.163,27.031,27.04,53541,0
2015-10-21,27.294,27.294,27.005,27.04,64944,0
2015-10-22,27.198,27.198,27.074,27.11,38603,0
2015-10-23,27.198,27.207,27.083,27.083,49955,0
2015-10-26,27.172,27.286,27.074,27.11,51658,0
2015-10-27,27.145,27.207,27.021,27.074,74596,0
2015-10-28,27.119,27.225,27.074,27.083,35308,0
2015-10-29,27.145,27.145,27.005,27.102,43486,0
2015-10-30,27.198,27.198,27.074,27.128,43030,0
2015-11-02,27.18,27.286,27.102,27.198,59739,0
2015-11-03,27.233,27.445,27.128,27.163,30903,0
2015-11-04,27.233,27.26,27.11,27.172,42687,0
2015-11-05,27.252,27.252,27.083,27.128,44280,0
2015-11-06,27.163,27.172,26.996,27.021,62786,0
2015-11-09,27.057,27.128,26.926,26.951,75375,0
2015-11-10,27.074,27.294,26.926,27.074,55520,0
2015-11-11,27.207,27.514,27.092,27.514,28384,0
2015-11-12,27.347,27.376,27.207,27.252,181886,0
2015-11-13,27.391,27.391,27.163,27.277,43030,0
2015-11-16,27.304,27.304,27.207,27.26,14647,0
2015-11-17,27.356,27.408,27.172,27.277,35876,0
2015-11-18,27.339,27.339,27.154,27.207,49617,0
2015-11-19,27.26,27.428,27.207,27.268,289688,0
2015-11-20,27.233,27.408,27.145,27.242,79363,0
2015-11-23,27.339,27.49,27.207,27.418,39852,0
2015-11-24,27.418,27.646,27.418,27.576,47685,0
2015-11-25,27.621,27.753,27.437,27.445,47800,0
2015-11-27,27.523,27.797,27.322,27.753,16576,0
2015-11-30,27.867,27.867,27.614,27.718,32018,0
2015-12-01,27.728,27.728,27.56,27.646,59541,0
2015-12-02,27.691,27.691,27.366,27.428,72266,0
2015-12-03,27.532,27.532,27.304,27.462,30445,0
2015-12-04,27.376,27.674,27.376,27.674,87537,0
2015-12-07,27.691,27.691,27.532,27.674,28611,0
2015-12-08,27.532,27.832,27.532,27.761,38712,0
2015-12-09,27.761,27.832,27.718,27.77,54611,0
2015-12-10,27.77,27.815,27.674,27.708,26341,0
2015-12-11,27.797,27.797,27.48,27.552,50638,0
2015-12-14,27.428,27.48,27.04,27.083,127263,0
2015-12-15,27.19,27.49,27.18,27.47,37807,0
2015-12-16,27.552,27.674,27.391,27.666,24184,0
2015-12-17,27.683,27.832,27.638,27.815,24411,0
2015-12-18,27.823,27.903,27.761,27.815,73232,0
2015-12-21,27.789,27.911,27.77,27.832,82315,0
2015-12-22,27.885,27.885,27.691,27.691,30246,0
2015-12-23,27.666,27.885,27.56,27.842,23390,0
2015-12-24,27.894,28.035,27.815,27.983,9574,0
2015-12-28,27.983,27.983,27.753,27.938,13348,0
2015-12-29,28.19,28.226,28.09,28.155,56050,0
2015-12-30,28.198,28.198,27.923,28.11,102767,0
2015-12-31,28.182,28.315,28.136,28.271,167593,0
2016-01-04,28.136,28.315,27.948,28.244,170961,0
2016-01-05,28.315,28.575,28.289,28.431,37767,0
2016-01-06,28.128,28.441,28.128,28.387,105829,0
2016-01-07,28.315,28.405,28.236,28.324,114573,0
2016-01-08,28.504,28.504,28.289,28.369,71571,0
2016-01-11,28.441,28.441,28.182,28.182,310192,0
2016-01-12,28.306,28.315,28.082,28.271,55064,0
2016-01-13,28.378,28.387,28.119,28.173,51819,0
2016-01-14,28.298,28.298,27.905,28.082,115886,0
2016-01-15,28.02,28.082,27.673,27.895,85858,0
2016-01-19,28.128,28.128,27.716,27.735,128430,0
2016-01-20,27.726,27.726,27.135,27.411,348419,0
2016-01-21,27.465,27.465,27.153,27.394,86295,0
2016-01-22,27.448,27.6,27.225,27.421,145975,0
2016-01-25,27.465,27.465,27.233,27.26,33139,0
2016-01-26,27.368,27.448,27.135,27.377,33855,0
2016-01-27,27.474,27.474,27.231,27.403,60001,0
2016-01-28,27.663,27.663,27.295,27.448,63115,0
2016-01-29,27.465,27.484,27.225,27.465,108717,0
2016-02-01,27.457,27.51,27.431,27.489,132699,0
2016-02-02,27.501,27.755,27.358,27.527,193871,0
2016-02-03,27.557,27.626,27.457,27.557,34346,0
2016-02-04,27.779,28.065,27.394,27.868,44350,0
2016-02-05,27.923,27.958,27.757,27.895,45851,0
2016-02-08,27.842,28.073,27.377,27.421,95361,0
2016-02-09,27.626,27.626,26.867,27.225,45631,0
2016-02-10,27.421,27.527,27.162,27.484,32848,0
2016-02-11,27.377,27.421,26.169,26.563,91130,0
2016-02-12,26.858,27.323,26.016,27.206,58794,0
2016-02-16,27.51,27.689,27.072,27.635,34322,0
2016-02-17,27.797,28.136,27.779,28.119,44993,0
2016-02-18,28.208,28.477,27.817,28.45,66489,0
2016-02-19,28.218,28.504,28.208,28.494,95452,0
2016-02-22,28.547,28.61,28.208,28.369,79368,0
2016-02-23,28.369,28.431,28.106,28.261,58774,0
2016-02-24,28.226,28.36,28.074,28.334,39870,0
2016-02-25,28.405,28.422,28.253,28.36,85853,0
2016-02-26,28.477,28.477,28.289,28.36,49817,0
2016-02-29,28.414,28.555,28.306,28.36,183027,0
2016-03-01,28.422,28.513,28.36,28.387,58896,0
2016-03-02,28.485,28.557,27.851,27.885,106889,0
2016-03-03,27.913,27.913,27.663,27.735,44317,0
2016-03-04,27.823,27.895,27.573,27.573,46455,0
2016-03-07,27.663,27.705,27.557,27.61,27638,0
2016-03-08,27.682,27.716,27.6,27.673,23680,0
2016-03-09,27.752,27.895,27.673,27.86,34644,0
2016-03-10,27.985,28.16,27.958,28.011,33355,0
2016-03-11,28.182,28.271,28.074,28.226,44219,0
2016-03-14,28.352,28.352,28.27,28.298,33160,0
2016-03-15,28.352,28.352,27.892,28.306,40243,0
2016-03-16,28.343,28.343,28.226,28.315,40465,0
2016-03-17,28.405,28.405,28.244,28.369,31210,0
2016-03-18,28.405,28.575,28.289,28.513,39537,0
2016-03-21,28.54,28.719,28.54,28.61,48319,0
2016-03-22,28.646,28.646,28.62,28.638,30809,0
2016-03-23,28.683,28.683,28.405,28.522,176561,0
2016-03-24,28.53,28.692,28.513,28.638,39562,0
2016-03-28,28.7,28.719,28.584,28.646,68072,0
2016-03-29,28.63,28.817,28.477,28.584,100659,0
2016-03-30,28.777,28.805,28.623,28.731,59576,0
2016-03-31,28.85,28.85,28.278,28.367,71924,0
2016-04-01,28.477,28.559,28.177,28.278,56702,0
2016-04-04,28.278,28.278,27.941,28.086,41542,0
2016-04-05,28.123,28.931,28.068,28.404,43987,0
2016-04-06,28.523,28.759,28.421,28.505,33880,0
2016-04-07,28.485,28.795,28.013,28.132,40863,0
2016-04-08,28.577,28.722,28.211,28.359,60128,0
2016-04-11,28.477,28.613,28.458,28.523,45766,0
2016-04-12,28.595,28.604,28.459,28.505,39118,0
2016-04-13,28.633,28.659,28.468,28.577,41087,0
2016-04-14,28.659,28.667,28.567,28.604,47122,0
2016-04-15,28.713,28.759,28.569,28.713,75693,0
2016-04-18,28.786,29.024,28.751,28.922,37174,0
2016-04-19,29.013,29.013,28.677,28.805,58252,0
2016-04-20,28.877,28.985,28.672,28.877,43914,0
2016-04-21,28.959,28.959,28.777,28.922,58418,0
2016-04-22,28.931,28.931,28.649,28.741,54905,0
2016-04-25,28.822,28.85,28.455,28.613,51129,0
2016-04-26,28.741,28.813,28.633,28.695,39349,0
2016-04-27,28.795,28.976,28.722,28.904,62636,0
2016-04-28,28.877,28.941,28.831,28.904,46864,0
2016-04-29,28.913,28.926,28.859,28.867,42305,0
2016-05-02,28.931,29.032,28.891,29.013,67460,0
2016-05-03,28.995,29.039,28.886,28.995,31498,0
2016-05-04,29.032,29.032,28.84,28.859,128125,0
2016-05-05,28.895,28.931,28.722,28.822,50794,0
2016-05-06,28.805,28.949,28.767,28.84,47330,0
2016-05-09,28.931,28.949,28.767,28.886,45710,0
2016-05-10,28.949,29.068,28.85,29.013,47128,0
2016-05-11,29.049,29.059,28.805,28.959,146743,0
2016-05-12,29.013,29.013,28.85,28.895,34606,0
2016-05-13,28.968,28.968,28.863,28.904,42371,0
2016-05-16,28.949,29.032,28.887,28.985,57749,0
2016-05-17,29.022,29.167,28.955,29.022,55490,0
2016-05-18,29.077,29.177,28.895,29.022,50183,0
2016-05-19,29.013,29.059,28.759,29.059,41533,0
2016-05-20,28.985,29.221,28.959,29.177,45555,0
2016-05-23,29.167,29.409,29.152,29.34,49636,0
2016-05-24,29.413,29.495,29.162,29.305,104888,0
2016-05-25,29.377,29.377,29.196,29.285,52059,0
2016-05-26,29.349,29.385,29.086,29.213,53135,0
2016-05-27,29.203,29.385,29.095,29.25,46519,0
2016-05-31,29.34,29.34,29.04,29.258,52974,0
2016-06-01,29.149,29.276,29.149,29.276,40381,0
2016-06-02,29.305,29.313,29.14,29.313,37308,0
2016-06-03,29.295,29.44,29.258,29.44,57278,0
2016-06-06,29.431,29.477,29.281,29.449,39146,0
2016-06-07,29.34,29.576,29.34,29.477,51642,0
2016-06-08,29.504,29.576,29.403,29.467,51136,0
2016-06-09,29.349,29.54,29.349,29.512,50750,0
2016-06-10,29.394,29.477,28.985,29.285,154636,0
2016-06-13,29.305,29.322,29.14,29.241,75469,0
2016-06-14,29.285,29.305,29.002,29.103,108298,0
2016-06-15,29.132,29.25,29.086,29.158,80133,0
2016-06-16,29.022,29.167,28.777,28.795,270694,0
2016-06-17,28.867,29.049,28.767,29.04,107870,0
2016-06-20,29.077,29.113,28.968,29.077,67576,0
2016-06-21,29.005,29.14,28.985,29.022,29919,0
2016-06-22,29.077,29.077,28.854,28.985,49065,0
2016-06-23,29.032,29.032,28.805,28.813,67214,0
2016-06-24,28.523,28.904,28.423,28.759,174410,0
2016-06-27,28.767,28.777,28.313,28.595,58095,0
2016-06-28,28.759,28.85,28.659,28.731,86116,0
2016-06-29,28.947,29.122,28.817,29.075,125250,0
2016-06-30,29.177,29.177,28.937,29.084,127148,0
2016-07-01,29.148,29.699,29.015,29.122,34084,0
2016-07-05,29.102,29.177,28.909,28.982,105665,0
2016-07-06,28.982,29.148,28.958,29.067,82354,0
2016-07-07,29.093,29.093,28.964,28.964,80277,0
2016-07-08,29.093,29.093,28.992,29.075,72713,0
2016-07-11,29.158,29.158,28.928,28.955,90429,0
2016-07-12,29.029,29.029,28.872,28.9,87816,0
2016-07-13,28.992,28.992,28.844,28.853,71426,0
2016-07-14,28.947,28.973,28.724,28.724,74437,0
2016-07-15,28.872,28.964,28.715,28.752,105073,0
2016-07-18,28.789,28.853,28.724,28.789,296579,0
2016-07-19,28.78,28.9,28.705,28.798,536103,0
2016-07-20,28.835,29.029,28.77,29.029,97668,0
2016-07-21,29.057,29.158,28.927,29.029,95811,0
2016-07-22,29.167,29.167,29.019,29.029,126823,0
2016-07-25,28.982,29.029,28.863,28.947,54724,0
2016-07-26,28.973,28.973,28.863,28.955,117548,0
2016-07-27,28.947,28.947,28.807,28.882,95929,0
2016-07-28,28.863,28.872,28.761,28.863,89773,0
2016-07-29,28.826,29.004,28.65,28.955,342847,0
2016-08-01,28.9,28.982,28.78,28.927,58374,0
2016-08-02,28.853,28.964,28.807,28.937,112761,0
2016-08-03,28.853,28.964,28.826,28.9,89372,0
2016-08-04,28.9,29.148,28.9,28.992,75841,0
2016-08-05,29.047,29.187,28.955,29.158,53863,0
2016-08-08,29.158,29.251,28.983,29.084,181376,0
2016-08-09,29.177,29.203,29.029,29.084,117035,0
2016-08-10,29.148,29.167,28.918,29.029,73010,0
2016-08-11,29.102,29.102,28.882,28.973,92138,0
2016-08-12,28.973,28.973,28.814,28.937,65191,0
2016-08-15,28.853,28.992,28.853,28.918,31788,0
2016-08-16,28.863,28.937,28.807,28.844,66875,0
2016-08-17,28.844,28.912,28.724,28.863,637339,0
2016-08-18,28.927,28.927,28.743,28.844,1028277,0
2016-08-19,28.882,28.927,28.798,28.89,50756,0
2016-08-22,28.882,28.918,28.844,28.89,58755,0
2016-08-23,28.947,28.947,28.872,28.918,44729,0
2016-08-24,28.937,28.973,28.909,28.973,55843,0
2016-08-25,29.019,29.047,28.853,28.9,94207,0
2016-08-26,28.909,29.112,28.9,29.112,36180,0
2016-08-29,29.067,29.093,29.01,29.093,65481,0
2016-08-30,29.122,29.196,29.01,29.084,32995,0
2016-08-31,29.122,29.122,28.927,29.01,66359,0
2016-09-01,29.112,29.112,28.992,29.037,77558,0
2016-09-02,29.102,29.527,29.075,29.426,66200,0
2016-09-06,29.278,29.367,29.153,29.342,60617,0
2016-09-07,29.398,29.398,29.139,29.333,87591,0
2016-09-08,29.203,29.352,29.203,29.297,68435,0
2016-09-09,29.075,29.232,28.863,29.158,48311,0
2016-09-12,29.148,29.203,28.973,29.167,92723,0
2016-09-13,29.196,29.196,28.909,29.122,44232,0
2016-09-14,29.158,29.203,28.845,29.139,61850,0
2016-09-15,29.167,29.203,29.122,29.187,82448,0
2016-09-16,29.187,29.203,28.982,29.102,57202,0
2016-09-19,29.213,29.213,29.102,29.122,35757,0
2016-09-20,29.203,29.203,29.075,29.131,47404,0
2016-09-21,29.196,29.362,29.01,29.242,54401,0
2016-09-22,29.352,29.537,29.167,29.426,61717,0
2016-09-23,29.379,29.564,29.187,29.509,29639,0
2016-09-26,29.537,29.555,29.259,29.426,44367,0
2016-09-27,29.463,29.518,29.122,29.42,100022,0
2016-09-28,29.652,29.737,29.625,29.681,39997,0
2016-09-29,29.681,29.934,29.53,29.559,50064,0
2016-09-30,29.765,29.765,29.268,29.578,57787,0
2016-10-03,29.662,29.934,29.662,29.915,52415,0
2016-10-04,29.934,29.944,29.765,29.869,73677,0
2016-10-05,29.878,29.896,29.737,29.813,98868,0
2016-10-06,29.718,29.887,29.625,29.774,51629,0
2016-10-07,29.793,29.896,29.728,29.859,68643,0
2016-10-10,29.859,29.896,29.729,29.896,53598,0
2016-10-11,29.878,29.878,29.381,29.437,88669,0
2016-10-12,29.475,29.503,28.744,29.007,105659,0
2016-10-13,28.885,29.324,28.632,29.25,32001,0
2016-10-14,29.324,29.569,29.202,29.307,61465,0
2016-10-17,29.334,29.465,29.175,29.287,79396,0
2016-10-18,29.371,29.625,29.278,29.569,60710,0
2016-10-19,29.578,29.606,29.419,29.522,68531,0
2016-10-20,29.569,29.578,29.381,29.573,25381,0
2016-10-21,29.559,29.747,29.099,29.456,111228,0
2016-10-24,29.569,29.596,29.353,29.39,31700,0
2016-10-25,29.4,29.54,29.315,29.512,34985,0
2016-10-26,29.503,29.578,29.372,29.578,25324,0
2016-10-27,29.559,29.559,29.25,29.428,36472,0
2016-10-28,29.428,29.522,29.327,29.447,15857,0
2016-10-31,29.465,29.493,29.324,29.324,52958,0
2016-11-01,29.381,29.381,29.221,29.287,22809,0
2016-11-02,29.371,29.371,29.034,29.081,29286,0
2016-11-03,29.119,29.236,28.546,28.809,877773,0
2016-11-04,28.847,29.099,28.771,29.007,32990,0
2016-11-07,29.202,29.297,28.912,29.015,25984,0
2016-11-08,29.119,29.297,29.072,29.259,30214,0
2016-11-09,28.847,29.053,28.753,28.771,30067,0
2016-11-10,28.837,28.875,27.844,27.928,54708,0
2016-11-11,28.237,28.237,27.422,27.562,71784,0
2016-11-14,27.188,27.197,26.445,26.793,285436,0
2016-11-15,26.879,28.593,26.879,28.378,49379,0
2016-11-16,28.378,28.745,28.322,28.341,72325,0
2016-11-17,28.312,28.359,27.732,27.834,45711,0
2016-11-18,27.722,27.928,26.961,27.356,79014,0
2016-11-21,27.393,27.652,27.393,27.458,45425,0
2016-11-22,27.59,27.59,27.188,27.356,59042,0
2016-11-23,27.261,27.415,26.93,27.261,41093,0
2016-11-25,27.458,27.741,27.405,27.737,11911,0
2016-11-28,27.571,27.97,27.422,27.488,34126,0
2016-11-29,27.514,27.554,27.281,27.281,64210,0
2016-11-30,27.188,27.234,26.952,26.991,66113,0
2016-12-01,26.869,27.122,26.757,27.083,138910,0
2016-12-02,27.027,27.269,26.905,26.905,100481,0
2016-12-05,27.037,27.537,27.009,27.122,52580,0
2016-12-06,27.253,27.474,27.018,27.074,50441,0
2016-12-07,27.047,27.319,27.047,27.149,88267,0
2016-12-08,27.066,27.253,26.925,27.037,73412,0
2016-12-09,27.083,27.514,26.949,27.169,62540,0
2016-12-12,27.122,27.646,27.035,27.074,74787,0
2016-12-13,27.356,27.506,27.074,27.244,80505,0
2016-12-14,27.215,27.411,27.215,27.281,72357,0
2016-12-15,27.234,27.737,27.205,27.356,97646,0
2016-12-16,27.384,28.031,27.384,27.975,47921,0
2016-12-19,28.021,28.47,27.834,28.163,63293,0
2016-12-20,28.077,28.566,28.022,28.444,51667,0
2016-12-21,28.331,28.734,28.312,28.64,46898,0
2016-12-22,28.584,28.64,28.228,28.359,32826,0
2016-12-23,28.294,28.34,27.929,28.003,19113,0
2016-12-27,28.012,28.026,27.656,27.666,89774,0
2016-12-28,27.963,28.077,27.696,28.03,46112,0
2016-12-29,27.916,28.287,27.916,28.144,62299,0
2016-12-30,28.058,28.422,28.01,28.249,30905,0
2017-01-03,28.411,28.887,28.29,28.84,36360,0
2017-01-04,28.983,29.078,28.857,29.078,22362,0
2017-01-05,29.078,29.259,28.776,29.221,52767,0
2017-01-06,29.097,29.46,29.097,29.355,34764,0
2017-01-09,29.374,29.508,28.48,29.336,65575,0
2017-01-10,29.221,29.546,29.195,29.279,48137,0
2017-01-11,29.184,29.517,28.954,29.317,37808,0
2017-01-12,29.422,29.512,28.903,29.45,28021,0
2017-01-13,29.365,29.526,28.812,28.926,68357,0
2017-01-17,28.973,29.04,28.68,28.83,68359,0
2017-01-18,28.726,28.897,28.297,28.335,75906,0
2017-01-19,28.192,28.25,27.983,28.077,88590,0
2017-01-20,28.087,28.325,27.877,28.049,126797,0
2017-01-23,28.182,28.507,28.182,28.497,62379,0
2017-01-24,28.42,28.602,28.373,28.544,48986,0
2017-01-25,28.44,28.592,28.278,28.554,31762,0
2017-01-26,28.535,28.954,28.481,28.879,39255,0
2017-01-27,28.822,29.078,28.668,29.078,71837,0
2017-01-30,29.078,29.164,28.965,29.145,86488,0
2017-01-31,29.011,29.127,28.602,29.06,164578,0
2017-02-01,29.078,29.133,28.888,29.031,254142,0
2017-02-02,29.078,29.221,28.897,29.069,81181,0
2017-02-03,29.078,29.244,28.822,28.983,66845,0
2017-02-06,29.155,29.164,28.932,29.069,39506,0
2017-02-07,29.011,29.164,28.907,28.954,36513,0
2017-02-08,29.127,29.279,28.978,29.127,188339,0
2017-02-09,29.127,29.288,29.008,29.088,62014,0
2017-02-10,28.983,28.983,28.773,28.822,52033,0
2017-02-13,28.887,29.05,28.822,28.946,44483,0
2017-02-14,29.107,29.127,28.725,29.127,104078,0
2017-02-15,29.127,29.212,28.936,29.021,75518,0
2017-02-16,28.936,29.031,28.784,29.003,49272,0
2017-02-17,29.097,29.097,28.706,28.802,38094,0
2017-02-21,28.745,29.031,28.668,28.964,51939,0
2017-02-22,28.954,29.117,28.897,29.088,54340,0
2017-02-23,29.117,29.193,29.016,29.184,119479,0
2017-02-24,29.127,29.174,29.021,29.174,24867,0
2017-02-27,29.127,29.18,29.012,29.097,44184,0
2017-02-28,29.127,29.145,28.983,29.127,81099,0
2017-03-01,29.117,29.117,28.611,28.973,36706,0
2017-03-02,28.946,29.107,28.799,28.973,22048,0
2017-03-03,29.05,29.355,28.946,29.317,37759,0
2017-03-06,29.326,29.412,29.175,29.393,38418,0
2017-03-07,29.279,29.317,29.127,29.288,44665,0
2017-03-08,29.078,29.135,28.802,29.04,29403,0
2017-03-09,28.887,29.011,28.678,28.973,39862,0
2017-03-10,29.127,29.152,28.859,28.879,29914,0
2017-03-13,29.078,29.078,28.792,28.85,17589,0
2017-03-14,28.85,29.107,28.792,29.069,38057,0
2017-03-15,29.069,29.365,28.983,29.326,85148,0
2017-03-16,29.365,29.765,29.365,29.46,40796,0
2017-03-17,29.46,29.841,29.46,29.832,26845,0
2017-03-20,29.85,29.889,29.71,29.841,28914,0
2017-03-21,29.889,29.889,29.574,29.727,57455,0
2017-03-22,29.87,29.87,29.603,29.632,32998,0
2017-03-23,29.746,29.793,29.612,29.669,63784,0
2017-03-24,29.679,29.86,29.622,29.641,40640,0
2017-03-27,29.727,29.765,29.422,29.422,55094,0
2017-03-28,29.669,29.736,29.48,29.65,30104,0
2017-03-29,29.962,29.992,29.493,29.856,31681,0
2017-03-30,30.002,30.087,29.992,30.02,46199,0
2017-03-31,30.118,30.214,29.902,30.128,19966,0
2017-04-03,30.244,30.408,29.982,30.408,65874,0
2017-04-04,30.408,30.66,30.06,30.456,75456,0
2017-04-05,30.612,30.612,29.759,29.788,54294,0
2017-04-06,29.904,30.03,29.618,29.953,47905,0
2017-04-07,30.02,30.321,29.788,30.204,51907,0
2017-04-10,30.06,30.403,30.02,30.079,25037,0
2017-04-11,30.108,30.214,29.934,30.079,33927,0
2017-04-12,30.002,30.272,29.944,30.254,24231,0
2017-04-13,30.146,30.418,30.079,30.418,42389,0
2017-04-17,30.398,30.496,30.282,30.388,24722,0
2017-04-18,30.108,30.69,30.108,30.447,34700,0
2017-04-19,30.35,30.68,30.292,30.68,22720,0
2017-04-20,30.544,30.854,30.544,30.844,36848,0
2017-04-21,30.844,31.028,30.534,30.96,57705,0
2017-04-24,30.844,30.922,30.68,30.766,63006,0
2017-04-25,30.912,30.912,30.66,30.718,37452,0
2017-04-26,30.796,31.125,30.587,30.776,38401,0
2017-04-27,30.718,30.968,30.282,30.418,56696,0
2017-04-28,30.34,30.428,29.972,29.972,197575,0
2017-05-01,29.972,30.02,29.808,30.002,35759,0
2017-05-02,29.924,30.156,29.788,30.088,43957,0
2017-05-03,30.186,30.186,29.836,30.098,61787,0
2017-05-04,30.079,30.272,29.934,30.204,34996,0
2017-05-05,30.263,30.263,30.011,30.224,30234,0
2017-05-08,30.176,30.456,30.118,30.447,39950,0
2017-05-09,30.496,30.844,30.267,30.844,34315,0
2017-05-10,30.902,30.99,30.283,30.98,28972,0
2017-05-11,30.912,30.99,30.806,30.97,39732,0
2017-05-12,30.834,30.95,30.602,30.68,29238,0
2017-05-15,30.757,30.757,30.388,30.388,39093,0
2017-05-16,30.65,30.65,30.33,30.428,35442,0
2017-05-17,30.34,30.511,30.272,30.33,23310,0
2017-05-18,30.38,30.38,30.156,30.254,32090,0
2017-05-19,30.176,30.59,30.166,30.302,42294,0
2017-05-22,30.466,30.466,30.245,30.272,46187,0
2017-05-23,30.447,30.463,30.204,30.244,34260,0
2017-05-24,30.282,30.282,30.156,30.186,30787,0
2017-05-25,30.146,30.247,30.137,30.176,34351,0
2017-05-26,30.156,30.156,29.967,30.098,32366,0
2017-05-30,30.146,30.156,30.03,30.128,30203,0
2017-05-31,30.204,30.242,30.108,30.108,29723,0
2017-06-01,30.244,30.244,30.118,30.176,33052,0
2017-06-02,30.234,30.254,30.128,30.204,44158,0
2017-06-05,30.254,30.321,30.146,30.166,37416,0
2017-06-06,30.128,30.244,30.002,30.186,86287,0
2017-06-07,30.156,30.176,30.04,30.128,13819,0
2017-06-08,30.146,30.176,30.06,30.128,34195,0
2017-06-09,30.176,30.176,30.041,30.079,28232,0
2017-06-12,30.137,30.166,30.049,30.166,15679,0
2017-06-13,30.128,30.282,30.128,30.254,41765,0
2017-06-14,30.254,30.37,30.197,30.224,48824,0
2017-06-15,30.176,30.292,30.154,30.282,55729,0
2017-06-16,30.272,30.35,30.204,30.34,34882,0
2017-06-19,30.272,30.572,30.272,30.476,41207,0
2017-06-20,30.486,30.486,30.292,30.35,59790,0
2017-06-21,30.388,30.412,30.263,30.35,34996,0
2017-06-22,30.312,30.438,30.312,30.418,24784,0
2017-06-23,30.438,30.786,30.428,30.786,78316,0
2017-06-26,30.796,31,30.632,30.776,80628,0
2017-06-27,30.786,30.853,30.597,30.602,62086,0
2017-06-28,30.789,30.789,30.277,30.307,73103,0
2017-06-29,30.297,30.297,29.913,30.199,45335,0
2017-06-30,30.248,30.498,30.169,30.258,28722,0
2017-07-03,30.356,30.546,30.002,30.445,13046,0
2017-07-05,30.504,30.73,30.336,30.671,44986,0
2017-07-06,30.632,30.966,30.35,30.769,33756,0
2017-07-07,30.7,31.143,30.651,31.055,29019,0
2017-07-10,31.074,31.143,30.927,31.133,31595,0
2017-07-11,31.005,31.005,30.546,30.809,28686,0
2017-07-12,30.838,30.907,30.838,30.897,49997,0
2017-07-13,30.976,30.976,30.769,30.858,26865,0
2017-07-14,30.897,30.897,30.799,30.848,32354,0
2017-07-17,30.779,30.946,30.769,30.789,90614,0
2017-07-18,30.799,30.828,30.405,30.691,79105,0
2017-07-19,30.691,30.868,30.553,30.553,32583,0
2017-07-20,30.681,30.681,30.307,30.484,96408,0
2017-07-21,30.572,30.976,30.466,30.976,64159,0
2017-07-24,30.838,31.024,30.776,30.946,40724,0
2017-07-25,30.937,30.937,30.779,30.937,20510,0
2017-07-26,30.927,30.978,30.612,30.632,29032,0
2017-07-27,30.612,30.612,30.336,30.336,39602,0
2017-07-28,30.307,30.474,30.159,30.159,74798,0
2017-07-31,30.149,30.366,30.149,30.218,39633,0
2017-08-01,30.277,30.425,30.11,30.208,39045,0
2017-08-02,30.189,30.405,30.189,30.287,38115,0
2017-08-03,30.356,30.504,30.356,30.494,33640,0
2017-08-04,30.504,30.696,30.336,30.366,23185,0
2017-08-07,30.494,30.494,30.208,30.228,48730,0
2017-08-08,30.228,30.307,30.071,30.09,69882,0
2017-08-09,30.021,30.1,29.972,29.972,63112,0
2017-08-10,29.982,30.071,29.657,30.041,89837,0
2017-08-11,30.218,30.218,29.668,30.061,172918,0
2017-08-14,30.218,30.218,30.173,30.208,14820,0
2017-08-15,30.11,30.418,30.071,30.11,29601,0
2017-08-16,30.08,30.14,29.923,30.021,168030,0
2017-08-17,30.061,30.061,29.874,29.913,37180,0
2017-08-18,30.1,30.169,29.991,30.169,16965,0
2017-08-21,30.199,30.258,30.124,30.159,24753,0
2017-08-22,30.149,30.222,29.93,30.002,396652,0
2017-08-23,30.012,30.228,29.923,30.012,35029,0
2017-08-24,30.021,30.061,29.943,29.992,28259,0
2017-08-25,30.051,30.169,29.953,30.169,209281,0
2017-08-28,30.199,30.199,30.031,30.1,74223,0
2017-08-29,30.051,30.051,29.933,30.008,49841,0
2017-08-30,30.1,30.189,30.051,30.189,40590,0
2017-08-31,30.051,30.189,30.051,30.11,59100,0
2017-09-01,30.169,30.428,29.992,30.336,24057,0
2017-09-05,30.189,30.332,30.071,30.317,29601,0
2017-09-06,30.336,30.632,30.199,30.553,22204,0
2017-09-07,30.435,30.651,30.258,30.307,27364,0
2017-09-08,30.258,30.513,30.189,30.189,13168,0
2017-09-11,30.317,30.513,30.317,30.504,9389,0
2017-09-12,30.533,30.651,30.533,30.651,10956,0
2017-09-13,30.612,30.681,30.513,30.533,20547,0
2017-09-14,30.533,30.533,30.11,30.12,44066,0
2017-09-15,30.13,30.13,29.834,29.913,56419,0
2017-09-18,29.953,30.089,29.894,30.041,68682,0
2017-09-19,30.012,30.193,29.99,30.08,49395,0
2017-09-20,30.179,30.207,30.051,30.189,23009,0
2017-09-21,30.208,30.405,30.15,30.395,33680,0
2017-09-22,30.415,30.651,30.384,30.651,21621,0
2017-09-25,30.7,30.809,30.661,30.788,22572,0
2017-09-26,30.838,30.838,30.454,30.464,36472,0
2017-09-27,30.464,30.479,30.11,30.11,69059,0
2017-09-28,30.2,30.2,29.9348,29.98,63400,0
2017-09-29,30.01,30.36,29.9729,30.36,42786,0
2017-10-02,30.47,30.6207,30.15,30.17,28465,0
2017-10-03,30.19,30.35,30.06,30.06,24691,0
2017-10-04,30.13,30.3971,30.11,30.13,29524,0
2017-10-05,30.24,30.2595,30.0201,30.05,26389,0
2017-10-06,30.09,30.09,29.71,29.72,48802,0
2017-10-09,29.76,29.84,29.51,29.63,28761,0
2017-10-10,29.67,29.89,29.66,29.76,32256,0
2017-10-11,29.83,29.931,29.8,29.87,29745,0
2017-10-12,29.93,30.08,29.66,29.99,65044,0
2017-10-13,30.09,30.13,29.9199,29.97,19867,0
2017-10-16,30.02,30.0913,29.75,29.79,63182,0
2017-10-17,29.71,29.87,29.6794,29.75,27909,0
2017-10-18,29.74,29.81,29.65,29.66,23989,0
2017-10-19,29.7,29.85,29.67,29.85,23921,0
2017-10-20,29.76,29.8,29.59,29.7,64443,0
2017-10-23,29.7,29.9,29.68,29.9,49386,0
2017-10-24,29.87,29.9,29.725,29.85,40358,0
2017-10-25,29.7,29.78,29.58,29.71,41032,0
2017-10-26,29.78,29.89,29.73,29.85,40385,0
2017-10-27,29.78,29.9,29.67,29.78,35083,0
2017-10-30,29.82,29.84,29.37,29.37,119480,0
2017-10-31,29.44,30.0599,29.43,29.93,117734,0
2017-11-01,29.98,30.64,29.91,30.41,69352,0
2017-11-02,30.3,30.7,30.3,30.49,83491,0
2017-11-03,30.61,30.699,30.37,30.46,44663,0
2017-11-06,30.54,30.64,30.266,30.5,33637,0
2017-11-07,30.56,30.65,30.41,30.6,40301,0
2017-11-08,30.52,30.6199,30.03,30.21,22967,0
2017-11-09,30.09,30.5899,30.09,30.4,48448,0
2017-11-10,30.42,30.42,29.77,29.96,40407,0
