Date,Open,High,Low,Close,Volume,OpenInt
2010-06-23,14.349,14.349,14.349,14.349,0,0
2010-06-24,14.772,15.022,14.399,14.685,3074577,0
2010-06-25,14.645,15.065,14.559,14.862,276261,0
2010-06-28,14.949,15.008,14.619,14.728,109608,0
2010-06-29,14.541,15.022,14.104,14.628,343924,0
2010-06-30,14.553,14.741,14.398,14.561,171499,0
2010-07-01,14.559,14.719,14.139,14.349,498166,0
2010-07-02,14.349,14.442,14.196,14.339,273889,0
2010-07-06,14.432,14.551,14.02,14.104,141409,0
2010-07-07,14.095,14.222,13.772,13.951,179824,0
2010-07-08,13.951,13.951,13.631,13.835,245479,0
2010-07-09,13.798,14.012,13.701,13.925,296555,0
2010-07-12,13.853,14.02,13.718,13.844,99168,0
2010-07-13,13.907,14.196,13.844,14.147,62538,0
2010-07-14,13.969,14.222,13.969,14.154,72611,0
2010-07-15,14.28,14.332,13.978,14.095,273853,0
2010-07-16,14.139,14.139,13.844,13.969,183101,0
2010-07-19,14.051,14.051,13.303,13.505,430478,0
2010-07-20,13.294,13.53,13.042,13.512,136852,0
2010-07-21,13.571,13.639,13.368,13.385,106339,0
2010-07-22,13.394,13.925,12.39,13.631,242470,0
2010-07-23,13.505,13.639,13.438,13.631,142373,0
2010-07-26,13.419,13.925,13.419,13.861,96163,0
2010-07-27,13.87,13.87,13.53,13.722,75119,0
2010-07-28,13.656,13.656,13.505,13.588,46959,0
2010-07-29,13.613,13.892,13.447,13.756,42985,0
2010-07-30,13.639,13.892,13.512,13.892,55046,0
2010-08-02,13.951,14.139,13.782,14.139,37620,0
2010-08-03,14.06,14.187,13.722,14.095,29342,0
2010-08-04,14.069,14.349,14.027,14.154,56095,0
2010-08-05,14.095,14.095,13.884,14.012,17536,0
2010-08-06,14.012,14.043,13.647,14.043,169236,0
2010-08-09,14.087,14.104,13.731,14.012,29220,0
2010-08-10,13.798,14.051,13.674,14.043,15758,0
2010-08-11,13.853,13.876,13.622,13.731,24755,0
2010-08-12,13.718,13.934,13.718,13.731,31052,0
2010-08-13,13.853,14.147,13.853,14.005,56122,0
2010-08-16,13.892,13.925,13.718,13.925,24307,0
2010-08-17,13.978,14.087,13.916,14.012,15786,0
2010-08-18,13.925,13.925,13.656,13.87,25016,0
2010-08-19,13.782,14.02,13.731,13.996,17807,0
2010-08-20,14.087,14.213,13.884,14.06,18173,0
2010-08-23,14.051,14.051,13.731,13.907,13150,0
2010-08-24,13.782,13.978,13.718,13.798,38509,0
2010-08-25,13.907,13.907,13.52,13.853,46782,0
2010-08-26,13.816,13.825,13.718,13.798,11403,0
2010-08-27,13.722,13.96,13.718,13.907,14334,0
2010-08-30,13.884,13.884,13.718,13.756,19516,0
2010-08-31,13.64,13.929,13.597,13.896,18541,0
2010-09-01,13.782,13.987,13.613,13.925,4240,0
2010-09-02,13.718,13.861,13.631,13.807,9305,0
2010-09-03,13.844,14.205,13.844,14.012,15314,0
2010-09-07,14.012,14.012,13.765,13.835,29678,0
2010-09-08,13.798,14.005,13.665,13.907,35190,0
2010-09-09,13.969,14.027,13.538,13.816,24565,0
2010-09-10,13.844,13.853,13.674,13.853,44323,0
2010-09-13,14.012,14.051,13.674,13.987,77776,0
2010-09-14,13.907,14.06,13.892,13.996,41807,0
2010-09-15,14.027,14.139,13.96,14.012,39265,0
2010-09-16,13.907,14.349,13.907,14.288,113117,0
2010-09-17,14.06,14.382,13.844,13.978,109995,0
2010-09-20,13.996,14.374,13.892,14.288,131356,0
2010-09-21,14.205,14.349,14.205,14.288,28663,0
2010-09-22,14.13,14.339,13.816,14.095,93180,0
2010-09-23,13.925,13.969,13.631,13.969,87091,0
2010-09-24,14.02,14.02,13.547,13.674,132945,0
2010-09-27,13.622,13.969,13.454,13.835,280353,0
2010-09-28,13.74,14.043,13.489,13.571,98611,0
2010-09-29,13.562,13.844,13.471,13.631,89390,0
2010-09-30,13.676,14.025,13.548,13.819,1528436,0
2010-10-01,13.798,13.884,13.701,13.87,287293,0
2010-10-04,13.807,13.876,13.605,13.816,99802,0
2010-10-05,13.925,13.925,13.538,13.79,107964,0
2010-10-06,13.825,13.951,13.53,13.942,181821,0
2010-10-07,14.012,14.069,13.596,13.765,79910,0
2010-10-08,13.731,13.925,13.647,13.835,35612,0
2010-10-11,13.892,13.892,13.631,13.756,28667,0
2010-10-12,13.684,13.816,13.622,13.647,21081,0
2010-10-13,13.722,13.892,13.674,13.816,88454,0
2010-10-14,13.87,13.892,13.674,13.748,45664,0
2010-10-15,13.782,13.884,13.693,13.74,42373,0
2010-10-18,13.731,13.861,13.481,13.718,94079,0
2010-10-19,13.588,13.718,13.394,13.538,97918,0
2010-10-20,13.505,13.674,13.463,13.613,94209,0
2010-10-21,13.693,13.816,13.52,13.588,104114,0
2010-10-22,13.596,13.674,13.562,13.605,37248,0
2010-10-25,13.665,13.665,13.547,13.588,40476,0
2010-10-26,13.512,13.656,13.481,13.52,65499,0
2010-10-27,13.463,13.596,13.311,13.438,42451,0
2010-10-28,13.53,13.588,13.402,13.447,83832,0
2010-10-29,13.302,13.586,13.302,13.508,44532,0
2010-11-01,13.58,13.58,13.419,13.481,41804,0
2010-11-02,13.58,13.58,13.419,13.463,106804,0
2010-11-03,13.463,13.505,13.377,13.505,34454,0
2010-11-04,13.622,13.772,13.419,13.647,73548,0
2010-11-05,13.538,13.571,13.463,13.489,53154,0
2010-11-08,13.505,13.844,13.471,13.756,67267,0
2010-11-09,13.731,13.844,13.209,13.303,221997,0
2010-11-10,13.132,13.538,12.964,13.489,143581,0
2010-11-11,13.402,13.613,13.335,13.505,253966,0
2010-11-12,13.447,13.52,13.319,13.419,78030,0
2010-11-15,13.512,13.571,13.429,13.489,107223,0
2010-11-16,13.429,13.505,13.158,13.168,80726,0
2010-11-17,13.294,13.335,13.183,13.252,98177,0
2010-11-18,13.335,13.463,13.073,13.209,142681,0
2010-11-19,13.025,13.294,12.822,13.091,125392,0
2010-11-22,13.107,13.326,12.921,13.168,118378,0
2010-11-23,13.065,13.353,12.905,13.259,181018,0
2010-11-24,13.326,13.402,13.033,13.326,78942,0
2010-11-26,13.209,13.489,13.107,13.419,23002,0
2010-11-29,13.377,13.454,13.235,13.326,145904,0
2010-11-30,13.234,13.496,12.748,12.884,574082,0
2010-12-01,13.033,13.107,12.543,12.889,231966,0
2010-12-02,12.88,13.042,12.77,13.007,101994,0
2010-12-03,13.016,13.209,12.889,13.049,104471,0
2010-12-06,13.016,13.107,12.913,12.921,64020,0
2010-12-07,13.007,13.125,12.921,12.989,76378,0
2010-12-08,13.042,13.042,12.946,12.964,37879,0
2010-12-09,13.007,13.007,12.889,12.93,54932,0
2010-12-10,12.964,13.082,12.93,12.998,83133,0
2010-12-13,12.981,12.989,12.846,12.905,176194,0
2010-12-14,12.955,12.981,12.803,12.812,128709,0
2010-12-15,12.83,12.897,12.703,12.77,111674,0
2010-12-16,12.741,12.781,12.604,12.661,290765,0
2010-12-17,12.658,12.754,12.578,12.746,363273,0
2010-12-20,12.77,12.964,12.649,12.649,247768,0
2010-12-21,12.703,12.729,12.612,12.649,156167,0
2010-12-22,12.64,12.746,12.612,12.668,151979,0
2010-12-23,12.649,12.786,12.649,12.746,35169,0
2010-12-27,12.695,12.778,12.677,12.746,43436,0
2010-12-28,12.711,12.795,12.467,12.578,278311,0
2010-12-29,12.573,12.716,12.269,12.399,131970,0
2010-12-30,12.356,12.716,12.356,12.491,262579,0
2010-12-31,12.564,12.746,12.499,12.702,106958,0
2011-01-03,12.786,12.838,12.711,12.838,64297,0
2011-01-04,12.889,12.93,12.649,12.754,59596,0
2011-01-05,12.761,12.88,12.658,12.822,495787,0
2011-01-06,12.795,12.897,12.729,12.803,364781,0
2011-01-07,12.803,12.83,12.695,12.786,70483,0
2011-01-10,12.754,12.989,12.649,12.786,103602,0
2011-01-11,12.822,12.83,12.686,12.795,47459,0
2011-01-12,12.88,12.897,12.77,12.838,93665,0
2011-01-13,12.846,12.846,12.746,12.778,46990,0
2011-01-14,12.838,12.846,12.746,12.846,144947,0
2011-01-18,12.812,12.872,12.778,12.822,117634,0
2011-01-19,12.795,12.955,12.754,12.761,57794,0
2011-01-20,12.754,12.754,12.449,12.602,44547,0
2011-01-21,12.625,12.703,12.212,12.34,165571,0
2011-01-24,12.316,12.475,12.246,12.467,40853,0
2011-01-25,12.39,12.585,12.262,12.441,49547,0
2011-01-26,12.449,12.64,12.449,12.543,38524,0
2011-01-27,12.585,12.83,12.408,12.632,48521,0
2011-01-28,12.552,12.552,12.221,12.316,63410,0
2011-01-31,12.377,12.448,12.201,12.386,63275,0
2011-02-01,12.499,12.499,12.323,12.408,135594,0
2011-02-02,12.399,12.408,12.181,12.237,42663,0
2011-02-03,12.399,12.602,12.308,12.323,171179,0
2011-02-04,12.068,12.323,11.902,12.298,114018,0
2011-02-07,12.289,12.323,12.196,12.212,45818,0
2011-02-08,12.128,12.237,12.068,12.156,34160,0
2011-02-09,12.11,12.237,11.96,12.046,29212,0
2011-02-10,12.025,12.153,11.964,12.074,65861,0
2011-02-11,12.237,12.795,12.237,12.534,244909,0
2011-02-14,12.552,12.562,12.399,12.449,125231,0
2011-02-15,12.449,12.489,12.332,12.467,315321,0
2011-02-16,12.399,12.686,12.357,12.449,272163,0
2011-02-18,12.507,12.746,12.475,12.578,201745,0
2011-02-22,12.761,12.761,12.348,12.458,58891,0
2011-02-23,12.449,12.489,12.381,12.449,113496,0
2011-02-24,12.481,12.955,12.381,12.658,240536,0
2011-02-25,12.688,13.189,12.642,12.893,257416,0
2011-02-28,12.897,13.06,12.364,12.7,1438768,0
2011-03-01,12.67,12.978,12.652,12.748,129129,0
2011-03-02,12.748,12.875,12.688,12.763,82342,0
2011-03-03,12.773,12.935,12.741,12.916,197821,0
2011-03-04,12.925,12.942,12.789,12.807,50936,0
2011-03-07,12.738,12.786,12.534,12.668,66896,0
2011-03-08,12.658,12.83,12.612,12.83,52660,0
2011-03-09,12.798,12.848,12.613,12.732,42715,0
2011-03-10,12.642,12.652,12.288,12.307,82727,0
2011-03-11,12.315,12.416,12.236,12.307,66266,0
2011-03-14,12.252,12.348,12.108,12.125,62074,0
2011-03-15,12.007,12.051,11.87,11.922,63542,0
2011-03-16,11.982,12.526,11.982,12.424,142192,0
2011-03-17,12.483,12.483,12.09,12.142,116213,0
2011-03-18,12.144,12.245,12.033,12.245,72745,0
2011-03-21,12.364,12.458,12.236,12.356,84467,0
2011-03-22,12.34,12.381,12.288,12.331,23183,0
2011-03-23,12.288,12.331,12.187,12.252,59890,0
2011-03-24,12.26,12.26,12.083,12.201,68092,0
2011-03-25,12.144,12.252,12.125,12.144,34219,0
2011-03-28,12.18,12.201,12.015,12.065,74758,0
2011-03-29,12.108,12.245,12.057,12.18,64374,0
2011-03-30,12.27,12.475,12.135,12.21,160864,0
2011-03-31,12.187,12.564,12.187,12.507,163761,0
2011-04-01,12.604,12.741,12.49,12.535,34819,0
2011-04-04,12.554,12.688,12.171,12.432,70679,0
2011-04-05,12.424,12.424,12.171,12.219,123746,0
2011-04-06,12.171,12.315,12.163,12.236,83195,0
2011-04-07,12.26,12.279,12.125,12.219,117692,0
2011-04-08,12.27,12.279,12.171,12.219,90851,0
2011-04-11,12.18,12.236,12.171,12.194,30038,0
2011-04-12,12.163,12.219,12.007,12.033,90863,0
2011-04-13,12.083,12.21,12.074,12.125,80643,0
2011-04-14,12.194,12.194,11.693,11.947,84436,0
2011-04-15,11.87,12.236,11.87,12.219,38054,0
2011-04-18,12.135,12.21,11.862,11.888,49786,0
2011-04-19,11.922,11.982,11.811,11.888,45006,0
2011-04-20,11.982,11.982,11.786,11.964,25963,0
2011-04-21,12.051,12.194,11.709,12.153,129280,0
2011-04-25,12.163,12.163,12.042,12.153,26016,0
2011-04-26,12.125,12.288,12.025,12.074,117857,0
2011-04-27,11.658,12.517,11.386,12.441,580627,0
2011-04-28,12.816,12.893,12.618,12.723,3864095,0
2011-04-29,12.646,12.825,12.638,12.746,553664,0
2011-05-02,12.634,12.789,12.467,12.748,327901,0
2011-05-03,12.741,12.825,12.642,12.723,211243,0
2011-05-04,12.679,12.825,12.604,12.714,292192,0
2011-05-05,12.726,12.921,12.692,12.82,198582,0
2011-05-06,12.893,13.096,12.642,12.935,242420,0
2011-05-09,12.893,13.002,12.723,12.925,285884,0
2011-05-10,12.96,13.428,12.781,13.293,237192,0
2011-05-11,12.606,13.292,12.546,13.102,274035,0
2011-05-12,13.063,13.317,12.763,13.189,193318,0
2011-05-13,13.104,13.146,12.763,13.063,197192,0
2011-05-16,13.021,13.358,12.942,13.302,336497,0
2011-05-17,13.165,13.25,12.994,13.104,520994,0
2011-05-18,13.13,13.402,12.925,13.302,144846,0
2011-05-19,13.352,13.472,13.234,13.447,160180,0
2011-05-20,13.352,13.448,13.18,13.18,82535,0
2011-05-23,13.13,13.31,12.985,13.234,222586,0
2011-05-24,13.234,13.463,13.055,13.13,128554,0
2011-05-25,13.13,13.649,13.002,13.447,191809,0
2011-05-26,13.402,13.64,13.07,13.597,134783,0
2011-05-27,13.583,13.698,13.358,13.679,158099,0
2011-05-31,13.711,13.857,13.205,13.655,667314,0
2011-06-01,13.623,13.686,13.146,13.173,162713,0
2011-06-02,13.156,13.31,12.916,12.985,239892,0
2011-06-03,12.921,13.027,12.767,12.974,93926,0
2011-06-06,12.909,13.104,12.763,12.789,75917,0
2011-06-07,12.853,13.429,12.793,13.376,238406,0
2011-06-08,13.317,13.513,12.974,13.119,109245,0
2011-06-09,13.11,13.154,12.94,12.965,48477,0
2011-06-10,12.879,13.093,12.785,12.889,143727,0
2011-06-13,12.94,12.991,12.735,12.862,153792,0
2011-06-14,12.905,12.94,12.785,12.905,50281,0
2011-06-15,12.82,12.905,12.767,12.862,81482,0
2011-06-16,12.897,13.206,12.82,13.052,98629,0
2011-06-17,13.171,13.464,12.947,13.052,223556,0
2011-06-20,13.06,13.455,13.06,13.368,71410,0
2011-06-21,13.429,13.583,13.384,13.54,70991,0
2011-06-22,13.506,13.77,13.358,13.376,55349,0
2011-06-23,13.224,13.352,13.008,13.249,145520,0
2011-06-24,13.249,13.722,13.241,13.722,784956,0
2011-06-27,13.642,13.722,13.497,13.549,116420,0
2011-06-28,13.549,13.714,13.343,13.429,128368,0
2011-06-29,13.506,13.506,13.18,13.266,172703,0
2011-06-30,13.235,13.498,13.181,13.321,125268,0
2011-07-01,13.325,13.455,13.187,13.343,228054,0
2011-07-05,13.317,13.473,12.991,13.438,191064,0
2011-07-06,13.42,13.714,13.42,13.609,102777,0
2011-07-07,13.67,14.142,13.642,13.728,235145,0
2011-07-08,13.59,13.951,13.54,13.714,89723,0
2011-07-11,13.574,13.714,13.215,13.301,162559,0
2011-07-12,13.249,13.625,13.249,13.473,104520,0
2011-07-13,13.482,13.625,13.352,13.473,62360,0
2011-07-14,13.455,13.599,13.018,13.249,77522,0
2011-07-15,13.256,13.513,13.196,13.49,131663,0
2011-07-18,13.455,13.506,13.085,13.256,108644,0
2011-07-19,13.358,13.464,13.119,13.325,306159,0
2011-07-20,13.292,13.438,13.215,13.256,163293,0
2011-07-21,13.325,13.473,13.206,13.292,232809,0
2011-07-22,13.325,13.343,13.163,13.249,118822,0
2011-07-25,13.128,13.241,13.11,13.215,94506,0
2011-07-26,13.179,13.232,13.042,13.162,54011,0
2011-07-27,13.102,13.206,12.956,12.991,136532,0
2011-07-28,12.963,13.093,12.867,13.083,101227,0
2011-07-29,12.806,13.109,12.798,13.083,96798,0
2011-08-01,13.128,13.266,12.913,12.956,113619,0
2011-08-02,12.91,13.015,12.772,12.867,95031,0
2011-08-03,12.862,13.102,12.793,12.889,99791,0
2011-08-04,12.806,12.944,12.59,12.639,179499,0
2011-08-05,12.735,12.735,11.841,12.161,143650,0
2011-08-08,11.721,11.978,10.716,10.76,241048,0
2011-08-09,10.964,11.66,10.331,11.66,400191,0
2011-08-10,11.395,11.455,10.777,10.88,317599,0
2011-08-11,11.152,11.643,10.865,11.241,311490,0
2011-08-12,11.378,11.411,10.956,11.249,177394,0
2011-08-15,11.429,11.807,11.387,11.532,487177,0
2011-08-16,11.472,11.781,11.275,11.739,224430,0
2011-08-17,11.807,12.072,11.678,11.926,151079,0
2011-08-18,11.739,11.961,11.472,11.508,197694,0
2011-08-19,11.42,11.748,11.352,11.369,127817,0
2011-08-22,11.585,11.585,11.079,11.198,82650,0
2011-08-23,11.207,11.508,11.145,11.508,87885,0
2011-08-24,11.499,11.585,11.249,11.566,72498,0
2011-08-25,11.627,11.652,11.094,11.508,124145,0
2011-08-26,11.428,11.491,11.238,11.482,38178,0
2011-08-29,11.585,12.169,11.446,12.151,111310,0
2011-08-30,12.012,12.114,11.61,12.062,168530,0
2011-08-31,12.123,12.21,11.758,11.949,415896,0
2011-09-01,11.926,12.072,11.541,11.669,91229,0
2011-09-02,11.477,11.477,11.249,11.276,126124,0
2011-09-06,11.049,11.359,11.004,11.22,184324,0
2011-09-07,11.386,11.567,11.307,11.454,186541,0
2011-09-08,11.437,11.532,11.195,11.29,151222,0
2011-09-09,11.212,11.428,10.796,10.892,129654,0
2011-09-12,10.804,11.013,10.691,10.883,94405,0
2011-09-13,10.901,11.067,10.727,11.049,166010,0
2011-09-14,11.1,11.1,10.859,10.959,89600,0
2011-09-15,11.021,11.067,10.91,11.049,80517,0
2011-09-16,11.167,11.576,10.959,11.482,471637,0
2011-09-19,11.352,11.401,11.004,11.067,56906,0
2011-09-20,11.075,11.212,10.866,10.875,83915,0
2011-09-21,10.927,11.067,10.285,10.389,136547,0
2011-09-22,10.164,10.398,9.877,10.129,176970,0
2011-09-23,10.103,10.258,9.998,10.224,86259,0
2011-09-26,10.285,10.285,9.784,10.148,130382,0
2011-09-27,10.337,10.591,10.11,10.416,134709,0
2011-09-28,10.381,10.49,9.931,9.931,130836,0
2011-09-29,10.148,10.164,9.982,10.148,144364,0
2011-09-30,10.046,10.319,10.001,10.081,245188,0
2011-10-03,9.989,10.328,9.3763,9.3999,198185,0
2011-10-04,9.3241,10.469,9.1663,10.407,198063,0
2011-10-05,10.371,10.433,9.757,10.216,124128,0
2011-10-06,10.148,10.381,10.129,10.345,78201,0
2011-10-07,10.389,10.389,9.627,9.989,166988,0
2011-10-10,10.148,10.416,10.069,10.407,290474,0
2011-10-11,10.294,10.433,10.182,10.285,262442,0
2011-10-12,10.381,10.641,10.249,10.416,220867,0
2011-10-13,10.345,10.525,10.258,10.389,134367,0
2011-10-14,10.499,10.745,10.328,10.616,105690,0
2011-10-17,10.517,10.658,10.49,10.572,88806,0
2011-10-18,10.581,10.977,10.563,10.85,200070,0
2011-10-19,10.788,10.875,10.535,10.581,80256,0
2011-10-20,10.658,10.859,10.345,10.823,121039,0
2011-10-21,10.986,11.273,10.683,11.265,122273,0
2011-10-24,11.247,11.697,11.109,11.55,118747,0
2011-10-25,11.541,11.541,11.03,11.04,85731,0
2011-10-26,11.195,11.23,10.934,11.176,87682,0
2011-10-27,11.524,11.68,11.326,11.611,343737,0
2011-10-28,11.55,11.68,11.463,11.541,157565,0
2011-10-31,11.439,11.722,11.264,11.572,252792,0
2011-11-01,11.265,11.463,10.85,10.901,217529,0
2011-11-02,11.075,11.299,10.986,11.23,192623,0
2011-11-03,11.301,11.346,10.933,11.232,77053,0
2011-11-04,11.169,11.169,10.959,11.031,80875,0
2011-11-07,10.996,11.1,10.892,11.04,139955,0
2011-11-08,11.04,11.186,10.977,11.081,155048,0
2011-11-09,10.883,10.883,10.544,10.591,132791,0
2011-11-10,10.742,11.076,10.724,10.829,97618,0
2011-11-11,10.918,11.058,10.883,11.04,116790,0
2011-11-14,10.942,10.942,10.608,10.708,163813,0
2011-11-15,10.666,10.892,10.563,10.804,61306,0
2011-11-16,10.683,10.883,10.563,10.623,99628,0
2011-11-17,10.648,10.84,10.633,10.788,314595,0
2011-11-18,10.779,10.804,10.648,10.796,372692,0
2011-11-21,10.608,10.745,10.572,10.623,215022,0
2011-11-22,10.641,10.85,10.581,10.658,121322,0
2011-11-23,10.581,10.591,10.232,10.232,112203,0
2011-11-25,10.209,10.463,10.148,10.156,39662,0
2011-11-28,10.554,10.554,10.129,10.258,226081,0
2011-11-29,10.249,10.337,10.11,10.216,149440,0
2011-11-30,10.53,11.127,10.443,11.12,391250,0
2011-12-01,11.049,11.265,10.977,11.075,237661,0
2011-12-02,11.207,11.32,11.136,11.241,117535,0
2011-12-05,11.401,11.654,11.157,11.482,172253,0
2011-12-06,11.487,11.599,11.329,11.529,277258,0
2011-12-07,11.477,11.817,11.468,11.749,146253,0
2011-12-08,11.687,11.687,11.293,11.329,144450,0
2011-12-09,11.381,11.721,11.223,11.563,134852,0
2011-12-12,11.441,11.617,11.285,11.405,116425,0
2011-12-13,11.504,11.668,11.32,11.32,106659,0
2011-12-14,11.232,11.529,11.232,11.477,119242,0
2011-12-15,11.634,11.749,11.336,11.459,165664,0
2011-12-16,11.591,11.634,11.267,11.415,222659,0
2011-12-19,11.441,11.642,11.39,11.432,119354,0
2011-12-20,11.617,11.931,11.599,11.879,237021,0
2011-12-21,11.817,12.019,11.626,11.826,263131,0
2011-12-22,11.888,12.281,11.888,11.983,62387,0
2011-12-23,12.047,12.133,11.94,11.949,34369,0
2011-12-27,11.966,12.114,11.923,11.931,57199,0
2011-12-28,11.931,11.94,11.66,11.703,143699,0
2011-12-29,11.768,11.993,11.66,11.87,503373,0
2011-12-30,11.836,12.496,11.836,12.383,166802,0
2012-01-03,12.621,12.797,12.318,12.369,149606,0
2012-01-04,12.281,12.291,11.975,12.001,86764,0
2012-01-05,11.993,12.062,11.768,11.916,474925,0
2012-01-06,11.888,12.114,11.879,11.993,64994,0
2012-01-09,12.055,12.179,11.817,12.098,87157,0
2012-01-10,12.17,12.439,11.993,12.36,144863,0
2012-01-11,12.31,12.489,12.187,12.466,68317,0
2012-01-12,12.456,12.456,12.089,12.229,148609,0
2012-01-13,12.08,12.179,12.029,12.179,95755,0
2012-01-17,12.225,12.306,12.04,12.05,84235,0
2012-01-18,12.029,12.517,12.029,12.456,56884,0
2012-01-19,12.31,12.616,12.31,12.597,39065,0
2012-01-20,12.581,12.806,12.499,12.779,66431,0
2012-01-23,12.779,12.999,12.779,12.945,86345,0
2012-01-24,12.833,13.33,12.788,13.146,540877,0
2012-01-25,13.121,13.321,13.008,13.166,506367,0
2012-01-26,13.235,13.235,12.972,13.061,99956,0
2012-01-27,13.017,13.156,12.972,13.146,58033,0
2012-01-30,13.017,13.235,13.017,13.166,58609,0
2012-01-31,13.194,13.504,13.029,13.443,92453,0
2012-02-01,13.655,13.898,13.532,13.618,178219,0
2012-02-02,13.664,13.75,13.454,13.645,215711,0
2012-02-03,13.821,13.951,13.75,13.906,172037,0
2012-02-06,13.811,14.007,13.785,14.007,76546,0
2012-02-07,13.98,14.11,13.906,13.98,90439,0
2012-02-08,13.951,14.015,13.821,13.906,71360,0
2012-02-09,13.907,13.907,13.768,13.802,55073,0
2012-02-10,13.664,13.925,13.584,13.701,188863,0
2012-02-13,13.849,14.083,13.75,13.925,106258,0
2012-02-14,13.875,13.875,13.559,13.768,66900,0
2012-02-15,13.794,13.811,13.618,13.683,53525,0
2012-02-16,13.693,13.858,13.693,13.768,122052,0
2012-02-17,13.794,13.891,13.718,13.718,189611,0
2012-02-21,13.701,13.775,13.637,13.75,71611,0
2012-02-22,13.673,13.718,13.513,13.576,91036,0
2012-02-23,13.673,13.683,13.498,13.601,73961,0
2012-02-24,13.557,13.701,13.539,13.644,64699,0
2012-02-27,13.532,13.584,13.374,13.559,21528,0
2012-02-28,13.523,13.645,13.418,13.576,55568,0
2012-02-29,13.689,13.729,13.374,13.374,86837,0
2012-03-01,13.4,13.576,13.129,13.146,119123,0
2012-03-02,13.16,13.231,13.089,13.115,158456,0
2012-03-05,13.173,13.383,13.044,13.374,132571,0
2012-03-06,13.24,13.335,13.16,13.213,76067,0
2012-03-07,13.311,13.406,13.15,13.406,53508,0
2012-03-08,13.434,13.469,13.24,13.396,39991,0
2012-03-09,13.443,13.443,12.85,13.302,225703,0
2012-03-12,13.361,13.371,13.063,13.124,160549,0
2012-03-13,13.231,13.461,13.132,13.379,106023,0
2012-03-14,13.415,13.53,13.194,13.275,66823,0
2012-03-15,13.292,13.302,13.115,13.275,66195,0
2012-03-16,13.24,13.469,13.24,13.292,153293,0
2012-03-19,13.311,13.741,13.311,13.564,350314,0
2012-03-20,13.487,13.6,13.353,13.406,116403,0
2012-03-21,13.461,13.653,13.345,13.496,79638,0
2012-03-22,13.396,13.692,13.249,13.59,111754,0
2012-03-23,13.59,13.682,13.326,13.6,59493,0
2012-03-26,13.723,13.972,13.59,13.775,93876,0
2012-03-27,13.812,13.868,13.644,13.672,51715,0
2012-03-28,13.653,13.758,13.443,13.539,86263,0
2012-03-29,13.434,13.504,13.213,13.318,270863,0
2012-03-30,13.388,13.406,13.335,13.345,100168,0
2012-04-02,13.353,13.539,13.335,13.539,109302,0
2012-04-03,13.487,13.496,13.292,13.345,43582,0
2012-04-04,13.204,13.371,13.124,13.292,86115,0
2012-04-05,13.213,13.361,13.213,13.283,25360,0
2012-04-09,13.115,13.231,13.029,13.194,88422,0
2012-04-10,13.194,13.292,13.124,13.266,132361,0
2012-04-11,13.379,13.434,13.223,13.353,93001,0
2012-04-12,13.335,13.496,13.24,13.396,82397,0
2012-04-13,13.335,13.353,13.194,13.326,71948,0
2012-04-16,13.326,13.672,13.302,13.564,48281,0
2012-04-17,13.557,13.858,13.461,13.741,64156,0
2012-04-18,13.663,13.663,13.371,13.396,56582,0
2012-04-19,13.424,13.469,13.24,13.283,56924,0
2012-04-20,13.451,13.812,13.361,13.626,82753,0
2012-04-23,13.469,13.53,13.266,13.283,87084,0
2012-04-24,13.302,13.626,13.302,13.6,44994,0
2012-04-25,13.71,13.916,13.71,13.831,56506,0
2012-04-26,13.758,13.891,13.701,13.875,45262,0
2012-04-27,13.875,14.279,13.875,14.2,62295,0
2012-04-30,14.148,14.2,13.916,13.962,76376,0
2012-05-01,13.991,14.2,13.907,14.113,128066,0
2012-05-02,14,14.287,14,14.181,126199,0
2012-05-03,14.181,14.246,14.048,14.076,143437,0
2012-05-04,14.067,14.131,13.891,13.943,76716,0
2012-05-07,13.868,14.076,13.758,13.812,79184,0
2012-05-08,13.692,14.113,13.6,13.636,95626,0
2012-05-09,13.504,13.768,13.504,13.682,26079,0
2012-05-10,13.785,13.785,13.345,13.59,86126,0
2012-05-11,13.424,13.692,13.424,13.663,53301,0
2012-05-14,13.564,14.017,13.469,13.644,173413,0
2012-05-15,13.283,13.775,13.275,13.768,4715369,0
2012-05-16,13.59,13.653,13.361,13.406,1698153,0
2012-05-17,13.361,13.539,13.318,13.451,709298,0
2012-05-18,13.406,13.583,13.379,13.461,526237,0
2012-05-21,13.496,13.75,13.335,13.741,251605,0
2012-05-22,13.672,13.75,13.548,13.75,338416,0
2012-05-23,13.609,14.148,13.59,14.104,732905,0
2012-05-24,14.076,14.155,13.916,14.123,592752,0
2012-05-25,14.155,14.279,14.031,14.155,432855,0
2012-05-29,14.279,14.535,14.04,14.287,508306,0
2012-05-30,14.164,14.287,14.086,14.113,736229,0
2012-05-31,14.164,14.359,14.025,14.131,1284611,0
2012-06-01,13.916,14.058,13.756,14.008,387569,0
2012-06-04,14.058,14.104,13.785,13.981,358341,0
2012-06-05,13.934,14.239,13.891,14.183,525455,0
2012-06-06,14.281,14.539,14.165,14.433,608838,0
2012-06-07,14.514,14.566,14.273,14.316,226769,0
2012-06-08,14.298,14.425,14.192,14.407,233305,0
2012-06-11,14.562,14.562,14.113,14.14,170275,0
2012-06-12,14.149,14.22,13.898,14.165,127769,0
2012-06-13,14.149,14.398,14.049,14.133,269514,0
2012-06-14,14.164,14.448,14.104,14.403,291710,0
2012-06-15,14.452,14.593,14.407,14.487,398357,0
2012-06-18,14.398,14.64,14.344,14.566,295023,0
2012-06-19,14.63,14.931,14.495,14.815,204130,0
2012-06-20,14.849,14.896,14.611,14.672,119675,0
2012-06-21,14.63,14.665,14.156,14.514,224992,0
2012-06-22,14.548,14.64,14.425,14.63,1266571,0
2012-06-25,14.505,14.681,14.467,14.681,266415,0
2012-06-26,14.698,14.957,14.647,14.858,204448,0
2012-06-27,14.799,14.957,14.681,14.791,239063,0
2012-06-28,14.665,14.877,14.514,14.815,154105,0
2012-06-29,15.046,15.499,15.046,15.472,224800,0
2012-07-02,15.481,15.587,15.385,15.545,229552,0
2012-07-03,15.596,15.82,15.596,15.775,73258,0
2012-07-05,15.704,15.865,15.679,15.722,114863,0
2012-07-06,15.579,15.837,15.517,15.67,77014,0
2012-07-09,15.713,15.865,15.623,15.802,100833,0
2012-07-10,15.829,15.829,15.555,15.596,85370,0
2012-07-11,15.564,15.564,15.376,15.455,103913,0
2012-07-12,15.376,15.411,15.223,15.348,277814,0
2012-07-13,15.43,15.846,15.403,15.756,264801,0
2012-07-16,15.756,15.918,15.652,15.865,60987,0
2012-07-17,16.05,16.432,15.909,16.156,260256,0
2012-07-18,16.078,16.37,15.945,16.174,390499,0
2012-07-19,16.201,16.283,15.82,15.837,107564,0
2012-07-20,15.765,15.936,15.332,15.695,176905,0
2012-07-23,15.508,15.564,15.277,15.472,137636,0
2012-07-24,15.555,15.579,15.332,15.403,163503,0
2012-07-25,15.527,15.527,15.305,15.438,157932,0
2012-07-26,15.623,15.74,15.322,15.421,236424,0
2012-07-27,15.445,15.873,15.43,15.756,94580,0
2012-07-30,15.784,15.918,15.704,15.765,125145,0
2012-07-31,15.74,15.936,15.679,15.802,151215,0
2012-08-01,15.918,15.961,15.385,15.385,175099,0
2012-08-02,15.231,15.527,15.231,15.455,144531,0
2012-08-03,15.623,15.927,15.596,15.802,122331,0
2012-08-06,15.873,16.032,15.722,15.775,194227,0
2012-08-07,16.05,16.05,15.286,15.481,513448,0
2012-08-08,15.385,15.623,15.081,15.403,273023,0
2012-08-09,15.341,15.472,15.231,15.348,169718,0
2012-08-10,15.366,15.472,15.267,15.348,202281,0
2012-08-13,15.312,15.403,15.145,15.348,127967,0
2012-08-14,15.366,15.489,15.259,15.403,130299,0
2012-08-15,15.421,15.614,15.366,15.596,104971,0
2012-08-16,15.564,15.82,15.508,15.756,91758,0
2012-08-17,15.623,15.837,15.623,15.792,140713,0
2012-08-20,15.756,15.812,15.633,15.802,66852,0
2012-08-21,15.837,15.997,15.642,15.856,209250,0
2012-08-22,15.837,15.846,15.545,15.679,187324,0
2012-08-23,15.614,15.713,15.564,15.596,80639,0
2012-08-24,15.517,15.596,15.489,15.555,90413,0
2012-08-27,15.633,15.642,15.499,15.614,98025,0
2012-08-28,15.555,15.765,15.545,15.652,79643,0
2012-08-29,15.67,15.812,15.67,15.747,53483,0
2012-08-30,15.661,15.784,15.579,15.747,61318,0
2012-08-31,15.837,15.837,15.679,15.765,141468,0
2012-09-04,15.775,16.06,15.633,15.97,117425,0
2012-09-05,16.014,16.096,15.882,15.997,145286,0
2012-09-06,16.014,16.3,16.014,16.219,112256,0
2012-09-07,16.451,16.602,16.184,16.274,68760,0
2012-09-10,16.3,16.939,16.141,16.255,180456,0
2012-09-11,16.201,16.416,16.201,16.308,121239,0
2012-09-12,16.308,16.513,16.165,16.416,144885,0
2012-09-13,16.398,16.973,16.398,16.798,177936,0
2012-09-14,16.932,17.367,16.932,17.134,264367,0
2012-09-17,17.161,17.357,17,17.074,147622,0
2012-09-18,17.097,17.194,16.952,17.041,269684,0
2012-09-19,17.069,17.069,16.754,16.764,626914,0
2012-09-20,16.719,16.764,16.451,16.505,283189,0
2012-09-21,16.603,16.8,16.36,16.631,1421641,0
2012-09-24,16.567,16.727,16.37,16.442,174879,0
2012-09-25,16.469,16.567,16.226,16.226,254212,0
2012-09-26,16.273,16.388,16.218,16.388,200563,0
2012-09-27,16.398,16.622,16.37,16.539,117716,0
2012-09-28,16.451,16.692,16.406,16.549,229277,0
2012-10-01,16.622,16.673,16.37,16.659,200620,0
2012-10-02,16.659,16.845,16.46,16.666,304651,0
2012-10-03,16.683,17.061,16.673,16.764,189727,0
2012-10-04,16.845,16.916,16.603,16.683,207523,0
2012-10-05,16.745,16.977,16.683,16.908,97018,0
2012-10-08,16.836,17.069,16.817,16.987,58165,0
2012-10-09,16.952,16.987,16.774,16.774,59216,0
2012-10-10,16.809,16.943,16.792,16.899,31223,0
2012-10-11,17.023,17.069,16.969,17.013,50136,0
2012-10-12,16.969,17.147,16.673,16.736,66796,0
2012-10-15,16.827,16.996,16.692,16.996,58598,0
2012-10-16,17.041,17.221,17.032,17.175,90607,0
2012-10-17,17.247,17.399,17.138,17.337,91957,0
2012-10-18,17.355,17.461,17.275,17.31,71105,0
2012-10-19,17.194,17.346,16.862,16.862,121430,0
2012-10-22,16.926,17.069,16.711,16.871,93319,0
2012-10-23,16.719,17.364,16.719,17.282,133048,0
2012-10-24,17.282,17.337,17.138,17.31,156405,0
2012-10-25,17.373,17.407,17.113,17.221,122994,0
2012-10-26,17.265,17.265,16.996,17.078,60140,0
2012-10-31,17.088,17.097,16.908,16.969,137278,0
2012-11-01,16.996,17.165,16.88,16.969,175212,0
2012-11-02,17.088,17.123,16.935,16.962,89035,0
2012-11-05,17.004,17.31,16.889,17.061,136854,0
2012-11-06,17.194,17.194,16.926,17.013,129543,0
2012-11-07,16.836,17.113,16.631,16.977,153261,0
2012-11-08,16.969,17.069,16.701,16.727,113897,0
2012-11-09,16.631,16.692,16.416,16.549,152697,0
2012-11-12,16.496,16.631,16.173,16.209,36229,0
2012-11-13,16.469,16.567,16.344,16.486,123953,0
2012-11-14,16.549,16.575,16.273,16.308,254951,0
2012-11-15,16.398,16.486,16.2,16.3,134710,0
2012-11-16,16.351,16.585,16.163,16.442,116368,0
2012-11-19,16.603,16.745,16.442,16.612,66797,0
2012-11-20,16.514,16.701,16.433,16.666,142106,0
2012-11-21,16.692,16.827,16.641,16.774,80957,0
2012-11-23,16.852,16.935,16.836,16.889,53539,0
2012-11-26,16.8,17.097,16.784,17.041,195902,0
2012-11-27,17.078,17.256,16.899,17.147,397178,0
2012-11-28,17.041,17.213,16.899,17.175,115969,0
2012-11-29,17.3,17.488,17.147,17.213,490423,0
2012-11-30,17.265,17.479,17.104,17.328,391362,0
2012-12-03,17.444,17.552,16.889,17.506,219507,0
2012-12-04,17.426,17.74,17.426,17.74,69995,0
2012-12-05,17.74,17.856,17.506,17.631,126438,0
2012-12-06,17.623,17.891,17.623,17.829,132507,0
2012-12-07,17.829,17.891,17.631,17.791,157129,0
2012-12-10,17.782,17.891,17.713,17.768,167590,0
2012-12-11,17.882,17.91,17.768,17.873,171762,0
2012-12-12,17.856,17.936,17.694,17.758,350407,0
2012-12-13,17.758,17.791,17.461,17.623,125245,0
2012-12-14,17.552,17.791,17.552,17.775,115182,0
2012-12-17,17.848,18.007,17.64,18.007,496982,0
2012-12-18,17.936,18.169,17.801,17.973,298202,0
2012-12-19,17.916,18.106,17.848,18.017,214509,0
2012-12-20,18.017,18.402,18.017,18.205,299391,0
2012-12-21,18.169,18.436,18.017,18.304,384313,0
2012-12-24,18.275,18.429,18.14,18.347,38961,0
2012-12-26,18.42,18.42,18.187,18.232,94467,0
2012-12-27,18.284,18.723,18.284,18.687,120057,0
2012-12-28,18.607,18.767,18.481,18.509,56982,0
2012-12-31,18.68,18.987,18.518,18.951,170394,0
2013-01-02,19.108,19.108,18.382,18.553,333147,0
2013-01-03,18.526,18.687,18.402,18.42,184733,0
2013-01-04,18.526,18.526,18.321,18.411,179663,0
2013-01-07,18.392,18.481,18.232,18.375,190038,0
2013-01-08,18.42,18.429,18.321,18.392,274597,0
2013-01-09,18.472,18.661,18.338,18.509,176212,0
2013-01-10,17.99,18.553,17.657,18.517,314375,0
2013-01-11,18.598,18.598,18.257,18.402,110097,0
2013-01-14,18.338,18.571,18.321,18.429,79290,0
2013-01-15,18.338,18.481,18.329,18.429,108928,0
2013-01-16,18.375,18.463,18.356,18.375,46749,0
2013-01-17,18.445,18.509,18.366,18.454,131795,0
2013-01-18,18.42,18.598,18.366,18.509,138990,0
2013-01-22,18.491,18.714,18.429,18.695,145215,0
2013-01-23,18.704,18.849,18.687,18.83,74785,0
2013-01-24,18.804,18.877,18.652,18.759,219807,0
2013-01-25,18.858,19,18.759,18.938,94626,0
2013-01-28,18.909,19.143,18.751,19.126,199915,0
2013-01-29,19.064,19.216,19.064,19.216,1514224,0
2013-01-30,19.143,19.288,18.966,19.019,283912,0
2013-01-31,19.04,19.309,18.987,19.284,132558,0
2013-02-01,19.188,19.86,19.188,19.779,323862,0
2013-02-04,19.671,19.796,19.644,19.671,149420,0
2013-02-05,19.769,19.94,19.68,19.788,136603,0
2013-02-06,19.735,19.813,19.446,19.779,323818,0
2013-02-07,19.607,19.69,19.34,19.59,4685400,0
2013-02-08,19.512,19.635,19.33,19.607,423157,0
2013-02-11,19.555,19.69,19.532,19.671,171643,0
2013-02-12,19.635,19.915,19.545,19.915,319210,0
2013-02-13,19.895,20.01,19.779,19.915,346150,0
2013-02-14,19.932,20.074,19.822,19.851,344649,0
2013-02-15,19.967,20.047,19.654,19.727,334122,0
2013-02-19,19.805,19.905,19.779,19.895,566290,0
2013-02-20,19.993,20.173,19.976,20.066,911582,0
2013-02-21,20.119,20.182,19.905,19.993,318266,0
2013-02-22,20.109,20.289,19.976,20.261,209693,0
2013-02-25,20.28,20.45,19.993,20.01,320062,0
2013-02-26,20.01,20.155,19.877,20.128,236059,0
2013-02-27,20.145,20.352,20.092,20.27,240461,0
2013-02-28,20.481,20.481,20.184,20.309,1656567,0
2013-03-01,20.119,20.44,20.074,20.324,543321,0
2013-03-04,20.28,20.53,20.28,20.45,355972,0
2013-03-05,20.487,20.708,20.43,20.684,278603,0
2013-03-06,20.752,20.752,20.504,20.52,382978,0
2013-03-07,20.261,20.538,20.02,20.496,360044,0
2013-03-08,20.656,20.656,20.344,20.469,362236,0
2013-03-11,20.37,20.479,20.217,20.404,375060,0
2013-03-12,20.315,20.378,20.217,20.324,217950,0
2013-03-13,20.306,20.334,20.155,20.226,161531,0
2013-03-14,20.298,20.378,20.2,20.226,304366,0
2013-03-15,20.27,20.298,20.01,20.074,542756,0
2013-03-18,19.961,20.132,19.746,20.015,304249,0
2013-03-19,19.988,20.071,19.656,19.692,257660,0
2013-03-20,19.711,19.926,19.592,19.701,166548,0
2013-03-21,19.656,19.844,19.456,19.682,140517,0
2013-03-22,19.701,19.79,19.565,19.692,223975,0
2013-03-25,19.711,19.807,19.532,19.547,265922,0
2013-03-26,19.556,19.79,19.556,19.711,112823,0
2013-03-27,19.618,19.682,19.485,19.556,252874,0
2013-03-28,19.565,19.592,19.466,19.565,534087,0
2013-04-01,19.494,19.646,19.304,19.646,374094,0
2013-04-02,19.682,19.89,19.665,19.762,455294,0
2013-04-03,19.79,19.835,19.665,19.737,339104,0
2013-04-04,19.756,20.188,19.682,20.141,365167,0
2013-04-05,19.89,20.266,19.89,20.169,214590,0
2013-04-08,20.249,20.311,20.005,20.303,253288,0
2013-04-09,20.285,20.411,20.169,20.196,159212,0
2013-04-10,20.276,20.341,20.132,20.23,174914,0
2013-04-11,20.196,20.511,20.196,20.42,230226,0
2013-04-12,20.285,20.502,20.276,20.402,228051,0
2013-04-15,20.357,20.437,19.871,19.909,283383,0
2013-04-16,19.944,20.223,19.863,20.071,274564,0
2013-04-17,19.935,20.015,19.682,19.909,175374,0
2013-04-18,19.935,19.971,19.665,19.863,225001,0
2013-04-19,19.916,20.034,19.79,19.997,250652,0
2013-04-22,19.988,19.997,19.721,19.863,184113,0
2013-04-23,19.954,20.141,19.88,20.087,115073,0
2013-04-24,19.988,20.123,19.971,20.061,571543,0
2013-04-25,20.114,20.295,19.909,20.087,124336,0
2013-04-26,20.105,20.239,19.916,19.935,138671,0
2013-04-29,20.005,20.132,19.926,20.114,138353,0
2013-04-30,20.278,20.641,20.278,20.641,343613,0
2013-05-01,20.502,20.683,19.971,20.005,263638,0
2013-05-02,20.024,20.249,19.988,20.23,113539,0
2013-05-03,20.437,20.572,20.349,20.447,242169,0
2013-05-06,20.511,20.673,20.476,20.581,123038,0
2013-05-07,20.392,21.249,20.383,21.249,299353,0
2013-05-08,21.283,21.509,21.167,21.347,317544,0
2013-05-09,21.275,21.31,20.826,20.879,205105,0
2013-05-10,20.914,21.113,20.799,21.077,122563,0
2013-05-13,21.103,21.275,21.068,21.267,132551,0
2013-05-14,21.221,21.5,21.221,21.337,143067,0
2013-05-15,21.337,21.463,21.077,21.463,252326,0
2013-05-16,21.364,21.463,21.068,21.185,125201,0
2013-05-17,21.23,21.364,21.093,21.337,270193,0
2013-05-20,21.267,21.446,21.015,21.202,253374,0
2013-05-21,21.267,21.618,21.141,21.581,374999,0
2013-05-22,21.581,21.743,20.726,20.879,178810,0
2013-05-23,20.808,20.905,20.528,20.844,306971,0
2013-05-24,20.816,20.816,20.321,20.528,82046,0
2013-05-28,20.875,21.047,20.343,20.395,230348,0
2013-05-29,20.25,20.268,19.78,19.798,238530,0
2013-05-30,19.665,19.826,19.476,19.547,271828,0
2013-05-31,19.659,19.776,19.514,19.54,350135,0
2013-06-03,19.412,19.89,19.151,19.854,353000,0
2013-06-04,19.987,20.241,19.53,19.537,239079,0
2013-06-05,19.481,19.544,19.346,19.355,160177,0
2013-06-06,19.309,19.699,19.093,19.68,190313,0
2013-06-07,19.798,20.005,19.256,19.444,367698,0
2013-06-10,19.554,19.699,19.247,19.346,213117,0
2013-06-11,19.21,19.355,19.048,19.057,124809,0
2013-06-12,19.192,19.373,18.858,18.885,103399,0
2013-06-13,18.939,19.219,18.702,19.129,240596,0
2013-06-14,19.164,19.521,18.91,19.119,117063,0
2013-06-17,19.151,19.288,18.964,19.243,330782,0
2013-06-18,19.317,19.736,19.219,19.57,92333,0
2013-06-19,19.57,19.57,18.867,18.892,64223,0
2013-06-20,18.758,18.758,18.251,18.331,164517,0
2013-06-21,18.386,18.541,18.132,18.369,308946,0
2013-06-24,18.151,18.513,17.78,18.132,135273,0
2013-06-25,18.243,18.612,18.026,18.506,148501,0
2013-06-26,18.658,18.677,18.378,18.486,110216,0
2013-06-27,18.612,19.192,18.612,19.119,125741,0
2013-06-28,19.038,19.336,18.823,19.256,339373,0
2013-07-01,19.247,19.427,19.048,19.109,257648,0
2013-07-02,19.155,19.537,19.038,19.444,250038,0
2013-07-03,19.326,19.409,19.065,19.192,163303,0
2013-07-05,19.53,19.672,18.823,19.138,159292,0
2013-07-08,19.164,19.346,18.848,18.877,147172,0
2013-07-09,18.919,18.993,18.513,18.919,183461,0
2013-07-10,18.967,18.967,18.702,18.892,188343,0
2013-07-11,19.084,19.463,19.057,19.463,194635,0
2013-07-12,19.401,19.589,19.373,19.554,93584,0
2013-07-15,19.589,19.788,19.521,19.788,98615,0
2013-07-16,19.654,19.853,19.599,19.815,112327,0
2013-07-17,19.935,20.015,19.654,19.916,95824,0
2013-07-18,19.908,20.224,19.898,20.189,65655,0
2013-07-19,20.124,20.259,19.943,20.142,92390,0
2013-07-22,20.215,20.386,20.071,20.304,68709,0
2013-07-23,20.313,20.45,20.215,20.323,98918,0
2013-07-24,20.404,20.459,19.788,19.87,107405,0
2013-07-25,19.898,20.088,19.709,20.088,96351,0
2013-07-26,19.898,20.115,19.843,20.034,47596,0
2013-07-29,19.935,20.215,19.88,20.015,96377,0
2013-07-30,20.142,20.224,19.87,19.98,93659,0
2013-07-31,20.024,20.024,19.544,19.635,135751,0
2013-08-01,19.815,19.862,19.463,19.57,844306,0
2013-08-02,19.563,19.672,19.401,19.453,424906,0
2013-08-05,19.364,19.501,19.364,19.418,73224,0
2013-08-06,19.202,19.309,18.929,19.138,92708,0
2013-08-07,19.029,19.101,18.939,19.001,34451,0
2013-08-08,19.147,19.147,18.948,19.011,42168,0
2013-08-09,18.83,19.219,18.83,19.109,302070,0
2013-08-12,18.985,19.129,18.892,19.075,126687,0
2013-08-13,19.057,19.057,18.775,18.892,81985,0
2013-08-14,18.91,18.948,18.823,18.848,39464,0
2013-08-15,18.677,18.677,18.243,18.267,206392,0
2013-08-16,18.132,18.341,17.88,18.026,184206,0
2013-08-19,18.069,18.17,17.924,18.045,858903,0
2013-08-20,17.971,18.424,17.961,18.324,273355,0
2013-08-21,18.44,18.578,18.123,18.243,128761,0
2013-08-22,18.35,18.693,18.179,18.415,93221,0
2013-08-23,18.341,18.549,18.316,18.549,187903,0
2013-08-26,18.622,18.649,18.476,18.568,51957,0
2013-08-27,18.316,18.668,18.306,18.324,123517,0
2013-08-28,18.369,18.476,18.234,18.324,89779,0
2013-08-29,18.306,18.396,18.251,18.36,161403,0
2013-08-30,18.306,18.432,18.007,18.051,232944,0
2013-09-03,18.212,18.483,17.671,17.746,213299,0
2013-09-04,17.818,17.883,17.7,17.72,118974,0
2013-09-05,17.671,17.766,17.417,17.537,130283,0
2013-09-06,17.636,17.691,17.499,17.547,249755,0
2013-09-09,17.609,17.826,17.508,17.826,273460,0
2013-09-10,17.873,18.202,17.653,17.828,233641,0
2013-09-11,17.764,18.026,17.746,17.98,354670,0
2013-09-12,18.035,18.243,18.016,18.224,265142,0
2013-09-13,18.328,18.402,18.219,18.328,80673,0
2013-09-16,18.578,18.658,18.197,18.26,132755,0
2013-09-17,18.219,18.374,17.956,18.229,76877,0
2013-09-18,18.247,18.61,17.91,18.602,251103,0
2013-09-19,18.584,18.866,18.529,18.61,101014,0
2013-09-20,18.666,18.684,18.411,18.493,272239,0
2013-09-23,18.447,18.565,18.328,18.421,105563,0
2013-09-24,18.382,18.392,18.093,18.145,211301,0
2013-09-25,18.202,18.346,17.956,18.063,104833,0
2013-09-26,18.054,18.145,17.91,18.083,133555,0
2013-09-27,17.937,18.083,17.856,17.901,136269,0
2013-09-30,17.781,17.937,17.653,17.71,248844,0
2013-10-01,17.653,17.883,17.537,17.72,276875,0
2013-10-02,17.644,17.917,17.518,17.592,130912,0
2013-10-03,17.508,17.574,17.299,17.327,213020,0
2013-10-04,17.281,17.508,17.263,17.373,313782,0
2013-10-07,17.273,17.592,17.254,17.463,212235,0
2013-10-08,17.446,17.681,17.427,17.427,343534,0
2013-10-09,17.527,17.636,17.355,17.518,83812,0
2013-10-10,17.691,18.054,17.653,18.054,111256,0
2013-10-11,18.047,18.273,17.983,18.255,142683,0
2013-10-14,18.229,18.311,18.073,18.283,84364,0
2013-10-15,18.283,18.455,18.273,18.346,125238,0
2013-10-16,18.437,18.647,18.382,18.529,63924,0
2013-10-17,18.437,18.884,18.437,18.848,101889,0
2013-10-18,19.038,19.038,18.72,18.892,179814,0
2013-10-21,18.858,18.901,18.676,18.783,86306,0
2013-10-22,18.52,19.085,18.52,19.076,144911,0
2013-10-23,18.957,19.339,18.957,19.085,138403,0
2013-10-24,19.085,19.212,19.048,19.12,168844,0
2013-10-25,19.202,19.311,19.085,19.276,104755,0
2013-10-28,19.347,19.347,19.066,19.157,186599,0
2013-10-29,19.148,19.193,18.948,19.094,104080,0
2013-10-30,19.157,19.157,18.829,18.829,77374,0
2013-10-31,18.884,18.976,18.783,18.838,239095,0
2013-11-01,18.783,19.048,18.556,18.802,423296,0
2013-11-04,18.783,19.029,18.684,18.957,286038,0
2013-11-05,19.212,19.212,18.774,18.829,181109,0
2013-11-06,18.901,18.939,18.793,18.812,140948,0
2013-11-07,18.884,18.91,18.483,18.538,150010,0
2013-11-08,18.511,18.546,18.11,18.447,172272,0
2013-11-11,18.493,18.529,18.212,18.302,125409,0
2013-11-12,18.219,18.219,17.901,18.103,132066,0
2013-11-13,18.03,18.192,17.965,18.192,73338,0
2013-11-14,18.183,18.529,18.093,18.473,191692,0
2013-11-15,18.437,18.693,18.382,18.676,313091,0
2013-11-18,18.684,18.739,18.511,18.656,281941,0
2013-11-19,18.602,18.748,18.302,18.629,199982,0
2013-11-20,18.647,18.822,18.556,18.619,514114,0
2013-11-21,18.729,18.829,18.575,18.765,345963,0
2013-11-22,18.812,18.812,18.602,18.802,221709,0
2013-11-25,18.876,18.892,18.656,18.72,105498,0
2013-11-26,18.802,18.892,18.61,18.693,241118,0
2013-11-27,18.676,18.892,18.676,18.858,149215,0
2013-11-29,18.993,19.202,18.729,18.884,321886,0
2013-12-02,18.884,19.038,18.666,18.793,278209,0
2013-12-03,18.71,18.866,18.638,18.822,300574,0
2013-12-04,18.71,18.976,18.382,18.693,269841,0
2013-12-05,18.71,18.858,18.464,18.793,156757,0
2013-12-06,19.002,19.002,18.783,18.858,247604,0
2013-12-09,18.929,18.993,18.748,18.985,607828,0
2013-12-10,18.91,19.094,18.876,18.967,162680,0
2013-12-11,18.939,18.957,18.602,18.729,237848,0
2013-12-12,18.7,18.793,18.402,18.757,543025,0
2013-12-13,18.774,19.048,18.774,18.929,242128,0
2013-12-16,19.175,19.193,18.656,19.12,330186,0
2013-12-17,19.202,19.404,19.12,19.395,271545,0
2013-12-18,19.381,19.94,19.235,19.921,174699,0
2013-12-19,19.837,19.94,19.6,19.783,148432,0
2013-12-20,19.757,20.177,19.711,20.168,370993,0
2013-12-23,20.196,20.472,20.196,20.297,160772,0
2013-12-24,20.259,20.452,20.149,20.415,81705,0
2013-12-26,20.481,20.507,20.333,20.378,179542,0
2013-12-27,20.423,20.541,20.131,20.231,208629,0
2013-12-30,20.205,20.287,20.149,20.168,158582,0
2013-12-31,20.205,20.287,19.967,20.03,168487,0
2014-01-02,19.913,19.949,19.571,19.774,227212,0
2014-01-03,19.738,20.25,19.738,20.187,161514,0
2014-01-06,20.205,20.481,20.205,20.442,139642,0
2014-01-07,20.559,20.654,20.378,20.432,174141,0
2014-01-08,20.37,20.405,19.975,20.149,123946,0
2014-01-09,20.113,20.205,19.792,20.205,173412,0
2014-01-10,20.259,20.343,20.049,20.24,185558,0
2014-01-13,20.168,20.314,20.058,20.196,120429,0
2014-01-14,20.231,20.452,20.113,20.205,100474,0
2014-01-15,20.323,20.589,20.223,20.278,157297,0
2014-01-16,20.205,20.517,20.205,20.314,142264,0
2014-01-17,20.259,20.259,20.03,20.103,175253,0
2014-01-21,20.223,20.432,20.159,20.287,147722,0
2014-01-22,20.36,20.524,20.011,20.352,866780,0
2014-01-23,19.884,20.011,19.692,19.783,4783792,0
2014-01-24,19.692,19.903,19.6,19.692,660949,0
2014-01-27,19.692,19.884,19.51,19.617,869440,0
2014-01-28,19.571,19.818,19.49,19.682,491000,0
2014-01-29,19.627,19.884,17.521,19.682,488428,0
2014-01-30,19.783,20.058,19.783,20.011,368094,0
2014-01-31,19.692,20.094,19.244,19.903,1403193,0
2014-02-03,19.913,20.002,19.581,19.627,382018,0
2014-02-04,19.711,19.874,19.544,19.857,360330,0
2014-02-05,19.747,19.865,19.59,19.682,290414,0
2014-02-06,19.721,19.865,19.672,19.738,814638,0
2014-02-07,19.764,19.884,19.636,19.809,1289431,0
2014-02-10,19.818,19.921,19.692,19.809,497238,0
2014-02-11,19.801,20.123,19.783,20.076,1117554,0
2014-02-12,20.205,20.223,20.011,20.113,130145,0
2014-02-13,20.011,20.323,19.921,20.24,200213,0
2014-02-14,20.278,20.432,20.141,20.378,134372,0
2014-02-18,20.462,20.589,20.36,20.579,150564,0
2014-02-19,20.472,20.882,20.472,20.551,415061,0
2014-02-20,20.589,20.69,20.231,20.268,349490,0
2014-02-21,20.396,20.489,20.187,20.214,248020,0
2014-02-24,20.231,20.25,20.123,20.168,432882,0
2014-02-25,20.131,20.278,20.103,20.141,668481,0
2014-02-26,20.123,20.268,19.857,20.268,1257441,0
2014-02-27,20.36,20.873,20.123,20.452,566921,0
2014-02-28,20.507,21.002,20.314,20.89,421792,0
2014-03-03,21.002,21.268,20.744,21.083,519929,0
2014-03-04,21.258,21.56,21.258,21.496,525358,0
2014-03-05,21.514,21.625,21.285,21.442,164385,0
2014-03-06,21.405,21.405,21.056,21.101,152955,0
2014-03-07,21.111,21.193,20.837,20.909,165676,0
2014-03-10,20.965,21.12,20.579,20.726,270912,0
2014-03-11,20.81,20.828,20.442,20.636,326230,0
2014-03-12,20.589,20.736,20.579,20.662,156701,0
2014-03-13,20.672,20.918,20.517,20.9,184722,0
2014-03-14,20.762,21.091,20.762,20.9,147359,0
2014-03-17,21.056,21.14,20.846,21.028,192720,0
2014-03-18,21.002,21.339,20.993,21.25,186868,0
2014-03-19,21.263,21.565,21.078,21.207,859700,0
2014-03-20,20.783,21.325,20.518,21.299,1728133,0
2014-03-21,21.316,21.447,21.086,21.272,749444,0
2014-03-24,21.364,21.464,21.086,21.17,360129,0
2014-03-25,21.28,21.565,21.134,21.557,442517,0
2014-03-26,21.632,21.711,20.949,21.005,355434,0
2014-03-27,21.005,21.29,20.812,21.161,320618,0
2014-03-28,21.144,21.316,21.069,21.17,484424,0
2014-03-31,21.316,21.383,21.005,21.245,382923,0
2014-04-01,21.207,21.393,21.06,21.179,353280,0
2014-04-02,21.179,21.179,20.996,21.06,513077,0
2014-04-03,21.115,21.115,20.858,21.005,285803,0
2014-04-04,21.134,21.207,20.831,20.958,322408,0
2014-04-07,20.921,21.161,20.848,21.023,316727,0
2014-04-08,20.968,21.086,20.893,20.931,194285,0
2014-04-09,20.931,20.978,20.472,20.903,303407,0
2014-04-10,20.903,21.06,20.655,20.728,320233,0
2014-04-11,20.542,20.783,20.472,20.552,269767,0
2014-04-14,20.719,20.754,20.378,20.56,269589,0
2014-04-15,20.637,20.774,20.442,20.709,245490,0
2014-04-16,20.821,20.949,20.684,20.911,243322,0
2014-04-17,20.812,21.124,20.719,21.095,580169,0
2014-04-21,21.189,21.473,21.115,21.364,477182,0
2014-04-22,21.473,21.557,21.316,21.547,275522,0
2014-04-23,21.464,21.632,21.345,21.492,494834,0
2014-04-24,21.538,21.849,21.393,21.632,495072,0
2014-04-25,21.594,21.632,21.401,21.502,308095,0
2014-04-28,21.565,21.788,21.456,21.76,242844,0
2014-04-29,21.807,21.824,21.483,21.669,377844,0
2014-04-30,21.622,21.779,21.492,21.686,184658,0
2014-05-01,21.594,21.889,21.483,21.889,340158,0
2014-05-02,21.879,22.255,21.788,22.016,767544,0
2014-05-05,21.839,21.979,21.641,21.788,131762,0
2014-05-06,21.686,21.824,21.614,21.677,244283,0
2014-05-07,21.741,21.849,21.594,21.849,228178,0
2014-05-08,21.879,21.944,21.649,21.788,764557,0
2014-05-09,20.911,21.731,20.911,21.711,535258,0
2014-05-12,21.779,22.008,21.686,21.889,187702,0
2014-05-13,21.859,22.016,21.594,21.622,280911,0
2014-05-14,21.557,21.731,21.401,21.52,190348,0
2014-05-15,21.41,21.677,21.144,21.235,246118,0
2014-05-16,21.179,21.456,21.153,21.447,147941,0
2014-05-19,21.429,21.565,21.263,21.557,230412,0
2014-05-20,21.464,21.547,21.345,21.511,256862,0
2014-05-21,21.575,21.604,21.255,21.345,189177,0
2014-05-22,21.325,21.538,21.245,21.354,155020,0
2014-05-23,21.438,21.632,21.41,21.614,180630,0
2014-05-27,21.741,21.889,21.557,21.859,333148,0
2014-05-28,21.788,21.788,21.529,21.614,146993,0
2014-05-29,21.622,21.909,21.622,21.869,613648,0
2014-05-30,21.879,21.953,21.76,21.824,330043,0
2014-06-02,21.936,22.147,21.731,22.056,197502,0
2014-06-03,22.008,22.073,21.936,21.962,115332,0
2014-06-04,21.936,22.211,21.859,22.194,362430,0
2014-06-05,22.166,23.26,22.157,23.086,563996,0
2014-06-06,23.177,23.243,22.976,23.02,287987,0
2014-06-09,23.058,23.123,22.735,22.863,210099,0
2014-06-10,22.857,22.912,22.598,22.718,198620,0
2014-06-11,22.709,22.957,22.478,22.883,505351,0
2014-06-12,22.976,22.976,22.57,22.818,195976,0
2014-06-13,22.863,23.123,22.634,23.076,315298,0
2014-06-16,22.966,23.011,22.709,22.78,287910,0
2014-06-17,22.828,23.076,22.745,23.02,270546,0
2014-06-18,23.045,23.219,22.942,23.154,358747,0
2014-06-19,23.543,23.644,23.369,23.553,1148948,0
2014-06-20,23.621,24.027,23.394,23.979,702894,0
2014-06-23,24.027,24.027,23.766,23.784,531332,0
2014-06-24,23.702,23.989,23.563,23.573,245346,0
2014-06-25,23.621,23.792,23.523,23.563,238330,0
2014-06-26,23.592,23.592,23.304,23.462,226967,0
2014-06-27,23.332,23.621,23.332,23.507,660067,0
2014-06-30,23.712,23.831,23.164,23.453,408439,0
2014-07-01,23.515,23.692,23.332,23.462,243322,0
2014-07-02,23.414,23.515,23.229,23.414,176774,0
2014-07-03,23.453,23.453,23.239,23.359,153887,0
2014-07-07,23.34,23.443,23.248,23.34,242442,0
2014-07-08,23.359,23.627,23.266,23.533,185200,0
2014-07-09,23.601,23.672,23.404,23.573,96013,0
2014-07-10,23.443,23.959,23.377,23.792,653665,0
2014-07-11,23.821,23.851,23.507,23.573,226765,0
2014-07-14,23.553,23.672,23.453,23.644,191635,0
2014-07-15,23.515,23.712,23.414,23.635,274156,0
2014-07-16,23.702,23.821,23.553,23.811,577784,0
2014-07-17,23.702,23.841,23.692,23.73,283710,0
2014-07-18,23.652,24.062,23.652,23.998,319093,0
2014-07-21,23.878,23.979,23.662,23.979,260079,0
2014-07-22,24.036,24.21,23.959,24.043,229495,0
2014-07-23,24.108,24.127,23.951,24.072,289542,0
2014-07-24,24.052,24.2,23.851,23.989,584253,0
2014-07-25,23.841,24.062,23.776,23.831,243193,0
2014-07-28,24.017,24.1,23.766,24.036,432251,0
2014-07-29,24.136,24.302,23.904,24.19,372511,0
2014-07-30,24.275,24.293,23.887,23.969,369734,0
2014-07-31,23.749,23.759,23.404,23.692,397809,0
2014-08-01,23.702,23.878,23.523,23.759,548786,0
2014-08-04,23.776,24.052,23.488,24.008,362345,0
2014-08-05,23.913,24.062,23.784,23.841,477073,0
2014-08-06,24.062,24.461,23.86,24.311,622919,0
2014-08-07,24.311,24.535,24.062,24.267,285627,0
2014-08-08,24.275,24.441,24.091,24.433,233239,0
2014-08-11,24.414,24.784,24.378,24.572,199407,0
2014-08-12,24.467,24.608,24.405,24.554,308664,0
2014-08-13,24.563,24.895,24.329,24.804,358740,0
2014-08-14,24.831,25.061,24.655,24.673,268297,0
2014-08-15,24.886,24.923,24.6,24.775,302157,0
2014-08-18,24.959,25.027,24.738,24.998,337218,0
2014-08-19,25.035,25.164,24.923,24.941,98908,0
2014-08-20,24.848,25.027,24.683,24.913,142892,0
2014-08-21,24.886,25.061,24.877,24.968,247878,0
2014-08-22,24.905,25.098,24.701,24.728,142417,0
2014-08-25,24.848,24.848,24.388,24.563,133576,0
2014-08-26,24.701,24.923,24.664,24.905,205796,0
2014-08-27,24.858,25.061,24.738,24.848,88157,0
2014-08-28,24.738,24.895,24.6,24.616,96443,0
2014-08-29,24.616,24.913,24.258,24.848,170689,0
2014-09-02,24.949,24.959,24.72,24.858,196804,0
2014-09-03,24.978,24.978,24.738,24.765,216418,0
2014-09-04,24.747,24.848,24.616,24.72,337757,0
2014-09-05,24.673,24.949,24.664,24.941,172060,0
2014-09-08,24.868,24.913,24.636,24.747,232222,0
2014-09-09,24.756,24.794,24.477,24.516,165291,0
2014-09-10,24.526,24.59,24.127,24.338,475598,0
2014-09-11,24.284,24.477,24.258,24.461,270886,0
2014-09-12,24.424,24.424,23.543,23.702,254631,0
2014-09-15,23.682,23.759,23.462,23.533,193872,0
2014-09-16,23.507,23.682,23.369,23.621,166458,0
2014-09-17,23.631,23.827,23.492,23.558,278235,0
2014-09-18,23.548,23.596,23.335,23.408,242396,0
2014-09-19,23.427,23.538,23.212,23.242,753420,0
2014-09-22,23.232,23.259,23.047,23.056,124234,0
2014-09-23,23.047,23.148,22.738,22.888,364960,0
2014-09-24,22.898,23.056,22.738,22.833,230333,0
2014-09-25,22.768,22.963,22.629,22.738,222243,0
2014-09-26,22.712,23.38,22.712,23.335,251343,0
2014-09-29,23.195,23.259,22.925,23.083,210714,0
2014-09-30,23.047,23.212,22.868,22.933,305164,0
2014-10-01,22.953,23.195,22.823,23.056,270800,0
2014-10-02,22.991,23.222,22.738,22.982,177371,0
2014-10-03,23.185,23.232,22.925,23.083,341214,0
2014-10-06,23.083,23.279,22.963,23.113,211151,0
2014-10-07,23.047,23.212,22.794,22.916,204353,0
2014-10-08,22.898,23.735,22.898,23.687,198611,0
2014-10-09,23.726,23.91,23.548,23.568,250544,0
2014-10-10,23.447,23.837,23.427,23.492,141155,0
2014-10-13,23.568,24.015,23.388,23.864,374528,0
2014-10-14,23.996,24.544,23.884,24.397,246535,0
2014-10-15,24.367,24.665,24.18,24.301,603837,0
2014-10-16,24.106,24.544,24.069,24.274,331685,0
2014-10-17,24.544,24.544,24.024,24.078,406770,0
2014-10-20,24.088,24.497,24.078,24.404,272773,0
2014-10-21,24.423,24.888,24.404,24.888,120265,0
2014-10-22,25,25.149,24.84,25.11,235951,0
2014-10-23,25.315,25.549,25.02,25.361,210424,0
2014-10-24,25.343,25.409,24.951,25.082,285768,0
2014-10-27,25.046,25.306,24.99,25.26,145170,0
2014-10-28,25.27,25.594,25.1,25.585,479892,0
2014-10-29,25.549,25.63,25.204,25.446,262937,0
2014-10-30,25.335,25.698,25.279,25.568,238185,0
2014-10-31,25.92,25.92,25.315,25.399,438528,0
2014-11-03,25.474,25.698,25.231,25.539,608893,0
2014-11-04,26.19,26.588,25.52,25.576,301670,0
2014-11-05,25.698,25.807,25.335,25.437,625321,0
2014-11-06,25.5,25.679,25.315,25.493,408491,0
2014-11-07,25.427,25.836,25.158,25.836,282602,0
2014-11-10,25.771,26.039,25.65,26.039,413251,0
2014-11-11,25.948,26.116,25.761,25.93,190349,0
2014-11-12,25.948,26.021,25.743,25.93,401925,0
2014-11-13,25.93,26.135,25.789,25.91,171519,0
2014-11-14,25.958,26.087,25.558,25.64,122310,0
2014-11-17,25.708,25.856,25.558,25.576,162554,0
2014-11-18,25.64,25.688,25.437,25.483,122636,0
2014-11-19,25.455,25.594,25.1,25.12,186878,0
2014-11-20,25.046,25.5,25.046,25.427,234543,0
2014-11-21,25.64,25.816,25.52,25.78,216298,0
2014-11-24,25.856,26.144,25.621,25.78,254838,0
2014-11-25,25.807,25.807,25.51,25.549,525723,0
2014-11-26,25.63,25.816,25.389,25.771,311294,0
2014-11-28,25.816,26.431,25.799,26.154,226158,0
2014-12-01,26.125,26.236,25.874,25.891,202138,0
2014-12-02,25.883,26.358,25.816,26.264,249877,0
2014-12-03,26.348,26.525,26.18,26.209,173985,0
2014-12-04,26.125,26.291,25.91,26.077,433052,0
2014-12-05,26.005,26.291,25.977,26.199,364630,0
2014-12-08,26.039,26.924,25.91,26.785,2307860,0
2014-12-09,26.637,27.528,26.506,27.166,972647,0
2014-12-10,27.074,27.259,26.701,26.924,1065536,0
2014-12-11,27.109,27.379,27.045,27.287,426082,0
2014-12-12,27.259,27.537,26.914,26.979,582590,0
2014-12-15,27.138,27.138,26.646,26.736,592731,0
2014-12-16,26.775,27.036,26.617,26.989,953793,0
2014-12-17,27.134,27.592,26.929,27.554,359442,0
2014-12-18,27.722,27.769,27.312,27.48,323275,0
2014-12-19,27.572,27.845,27.453,27.779,673655,0
2014-12-22,27.816,28.059,27.74,27.788,387764,0
2014-12-23,27.938,28.001,27.64,27.938,326041,0
2014-12-24,28.03,28.189,27.788,27.835,98432,0
2014-12-26,27.976,28.199,27.929,28.069,211434,0
2014-12-29,28.126,28.415,28.01,28.339,297505,0
2014-12-30,28.199,28.498,28.152,28.292,369490,0
2014-12-31,28.302,28.592,27.825,28.078,428763,0
2015-01-02,28.126,28.46,27.881,28.255,295589,0
2015-01-05,28.152,28.741,27.853,28.6,313759,0
2015-01-06,28.639,28.966,28.639,28.862,666124,0
2015-01-07,29.086,29.498,28.844,29.422,624254,0
2015-01-08,29.702,30.16,29.442,29.787,1104501,0
2015-01-09,29.871,30.058,29.525,29.937,545423,0
2015-01-12,30.03,30.375,29.852,30.366,588734,0
2015-01-13,30.441,30.871,29.684,29.982,1680909,0
2015-01-14,29.731,30.366,29.711,29.937,5652900,0
2015-01-15,30.03,30.216,29.74,29.927,816569,0
2015-01-16,29.861,30.078,29.534,30.058,878475,0
2015-01-20,30.142,30.274,29.769,30.087,923244,0
2015-01-21,29.956,30.058,29.666,29.75,630311,0
2015-01-22,30.03,30.441,29.825,30.431,680852,0
2015-01-23,30.516,30.851,30.458,30.516,884512,0
2015-01-26,30.563,30.732,29.956,30.722,618492,0
2015-01-27,30.6,30.861,30.45,30.626,355497,0
2015-01-28,30.787,31.029,30.478,30.526,362028,0
2015-01-29,30.458,30.768,30.177,30.712,412925,0
2015-01-30,30.553,30.702,30.123,30.216,1327450,0
2015-02-02,30.441,30.441,29.562,30.329,471192,0
2015-02-03,30.329,30.526,30.001,30.254,574370,0
2015-02-04,30.207,30.413,30.021,30.264,451963,0
2015-02-05,30.329,30.655,30.133,30.626,236308,0
2015-02-06,30.581,30.682,29.656,29.834,342427,0
2015-02-09,29.759,30.011,29.611,29.638,246842,0
2015-02-10,29.721,30.058,29.368,30.011,349897,0
2015-02-11,30.021,30.291,29.75,29.842,630069,0
2015-02-12,29.927,30.291,29.731,30.169,281311,0
2015-02-13,30.078,30.245,29.731,29.75,425513,0
2015-02-17,29.825,30.087,29.402,29.611,600261,0
2015-02-18,29.647,29.759,29.255,29.75,794359,0
2015-02-19,29.75,29.75,29.106,29.247,571053,0
2015-02-20,29.124,29.471,29.021,29.385,490212,0
2015-02-23,29.412,29.638,29.199,29.471,379958,0
2015-02-24,29.394,29.432,28.807,29.106,413583,0
2015-02-25,29.086,29.255,28.881,29.059,868715,0
2015-02-26,29.067,29.116,28.545,28.993,414520,0
2015-02-27,29.133,29.899,29.04,29.852,991823,0
2015-03-02,29.937,30.31,29.647,29.797,417428,0
2015-03-03,29.75,29.956,29.471,29.899,331138,0
2015-03-04,29.852,29.881,29.394,29.525,345482,0
2015-03-05,29.629,29.899,29.479,29.62,424281,0
2015-03-06,29.199,29.319,28.741,28.862,546222,0
2015-03-09,28.899,29.133,28.656,28.664,529949,0
2015-03-10,28.386,28.788,28.217,28.647,684328,0
2015-03-11,28.731,29.217,28.479,29.16,366251,0
2015-03-12,29.264,29.946,29.264,29.899,617845,0
2015-03-13,29.964,30.068,29.656,30.021,404687,0
2015-03-16,30.16,30.665,30.038,30.169,460144,0
2015-03-17,30.03,30.291,29.62,29.973,595791,0
2015-03-18,30.026,30.382,29.67,30.372,622796,0
2015-03-19,30.203,30.608,30.053,30.325,537376,0
2015-03-20,30.325,31.74,30.325,31.526,964076,0
2015-03-23,31.424,31.74,31.424,31.555,367920,0
2015-03-24,31.395,31.581,31.169,31.227,305852,0
2015-03-25,31.254,31.468,30.55,30.579,248372,0
2015-03-26,30.41,30.615,30.232,30.372,245919,0
2015-03-27,30.4,30.57,30.165,30.289,255090,0
2015-03-30,30.335,31.028,30.183,30.982,984636,0
2015-03-31,30.653,31.142,30.653,31.122,577949,0
2015-04-01,31.048,31.152,30.615,31.028,352458,0
2015-04-02,31.152,31.609,30.982,31.526,498344,0
2015-04-06,31.545,32.116,31.545,31.836,558171,0
2015-04-07,31.263,31.318,30.73,30.758,3588515,0
2015-04-08,30.85,31.084,30.785,31.084,1001913,0
2015-04-09,30.943,31.048,29.744,29.8,1105624,0
2015-04-10,30.035,30.325,29.809,29.977,720269,0
2015-04-13,30.035,30.222,29.876,29.876,552198,0
2015-04-14,29.987,30.147,29.614,29.828,1029001,0
2015-04-15,29.913,29.977,29.445,29.67,646763,0
2015-04-16,29.66,29.968,29.51,29.687,549157,0
2015-04-17,29.537,29.687,29.152,29.37,659802,0
2015-04-20,29.445,29.744,29.284,29.641,486266,0
2015-04-21,29.781,30.006,29.614,29.809,638806,0
2015-04-22,29.754,29.922,29.633,29.856,416154,0
2015-04-23,29.763,29.942,29.735,29.809,360668,0
2015-04-24,29.904,29.968,29.679,29.725,557712,0
2015-04-27,29.837,30.27,29.819,30.016,702032,0
2015-04-28,29.932,30.297,29.623,29.706,561478,0
2015-04-29,29.464,29.575,28.909,28.937,432971,0
2015-04-30,28.871,28.909,27.998,28.281,1395535,0
2015-05-01,28.272,28.674,28.104,28.357,675480,0
2015-05-04,28.488,28.937,28.441,28.638,419961,0
2015-05-05,28.563,28.759,27.821,27.963,716003,0
2015-05-06,27.981,28.234,27.841,28.187,466301,0
2015-05-07,28.281,28.909,28.159,28.751,623354,0
2015-05-08,29.201,29.886,28.807,28.994,517328,0
2015-05-11,28.862,29.068,28.14,28.441,503357,0
2015-05-12,28.215,28.871,27.945,28.646,711651,0
2015-05-13,28.835,29.097,28.149,28.253,634635,0
2015-05-14,28.468,28.751,28.357,28.684,421880,0
2015-05-15,28.751,29.003,28.656,28.927,512075,0
2015-05-18,28.788,29.191,28.713,29.143,416846,0
2015-05-19,29.032,29.172,28.825,28.862,335607,0
2015-05-20,28.937,29.21,28.779,28.947,264795,0
2015-05-21,28.937,28.937,28.488,28.646,334859,0
2015-05-22,28.664,29.068,28.459,29.012,358108,0
2015-05-26,28.985,28.985,28.628,28.656,542057,0
2015-05-27,28.664,28.985,28.619,28.947,346165,0
2015-05-28,28.9,28.957,28.664,28.881,349604,0
2015-05-29,28.844,28.844,28.337,28.592,1025696,0
2015-06-01,28.656,28.854,28.413,28.769,387725,0
2015-06-02,28.609,28.684,28.253,28.431,483406,0
2015-06-03,28.441,28.488,27.916,28.017,858585,0
2015-06-04,27.858,28.366,27.512,28.32,539614,0
2015-06-05,27.926,28.159,27.841,28.027,379010,0
2015-06-08,28.027,28.131,27.728,27.736,220219,0
2015-06-09,27.736,27.736,27.361,27.494,323055,0
2015-06-10,27.558,27.953,27.409,27.635,581675,0
2015-06-11,27.784,28.056,27.654,28.056,431129,0
2015-06-12,28.008,28.085,27.7,27.736,536950,0
2015-06-15,27.728,27.775,27.212,27.344,682410,0
2015-06-16,27.335,27.664,27.203,27.597,850587,0
2015-06-17,27.649,27.903,27.554,27.8,549535,0
2015-06-18,27.837,28.308,27.724,28.204,574172,0
2015-06-19,28.137,28.383,27.781,28.335,1113086,0
2015-06-22,28.335,28.335,27.686,27.695,528827,0
2015-06-23,27.563,27.893,27.393,27.499,659723,0
2015-06-24,27.517,27.582,27.347,27.365,300942,0
2015-06-25,27.31,27.375,27.018,27.093,645637,0
2015-06-26,27.075,27.431,27.008,27.243,600189,0
2015-06-29,27.159,27.489,26.549,26.575,584470,0
2015-06-30,26.698,26.802,26.45,26.715,754547,0
2015-07-01,26.698,27.243,26.592,27.234,598382,0
2015-07-02,27.451,27.659,27.103,27.188,467026,0
2015-07-06,27.159,27.32,26.885,27.234,876071,0
2015-07-07,27.365,27.733,26.999,27.499,1018365,0
2015-07-08,27.724,27.818,27.198,27.356,345329,0
2015-07-09,27.517,27.572,27.065,27.168,635869,0
2015-07-10,27.234,27.847,27.234,27.649,540297,0
2015-07-13,27.855,28.082,27.3,27.582,543695,0
2015-07-14,27.64,27.95,27.479,27.79,817592,0
2015-07-15,27.659,27.979,27.526,27.827,483069,0
2015-07-16,27.818,28.186,27.809,28.082,340977,0
2015-07-17,28.101,28.204,27.942,28.063,409258,0
2015-07-20,28.024,28.251,27.855,28.12,449078,0
2015-07-21,28.091,28.345,27.979,27.996,659227,0
2015-07-22,28.024,28.553,28.024,28.477,881167,0
2015-07-23,28.477,28.524,28.204,28.308,1212693,0
2015-07-24,28.298,28.609,28.223,28.43,522881,0
2015-07-27,28.42,28.713,28.279,28.504,676220,0
2015-07-28,28.497,28.638,28.27,28.467,917378,0
2015-07-29,28.449,28.807,28.204,28.664,534029,0
2015-07-30,28.592,28.91,28.514,28.788,460549,0
2015-07-31,28.958,29.287,28.901,28.986,811825,0
2015-08-03,29.013,29.25,28.958,29.164,540667,0
2015-08-04,29.119,29.381,29.079,29.119,479980,0
2015-08-05,29.127,29.277,28.836,28.938,388868,0
2015-08-06,28.928,29.079,28.572,29.043,531911,0
2015-08-07,28.731,29.277,28.204,29.212,424443,0
2015-08-10,29.381,29.514,29.136,29.297,494422,0
2015-08-11,29.221,29.701,29.154,29.315,945340,0
2015-08-12,29.164,29.267,28.948,29.174,471272,0
2015-08-13,29.136,29.315,28.779,29.221,756711,0
2015-08-14,29.154,29.391,28.817,29.334,476050,0
2015-08-17,29.277,29.749,29.193,29.664,427097,0
2015-08-18,29.559,29.983,29.448,29.833,381965,0
2015-08-19,29.608,29.881,29.418,29.682,369967,0
2015-08-20,29.54,29.861,29.363,29.514,448656,0
2015-08-21,29.089,29.448,28.318,28.928,676538,0
2015-08-24,27.686,28.288,27.13,27.3,1066004,0
2015-08-25,27.932,28.005,26.218,26.274,808427,0
2015-08-26,26.858,27.093,26.189,27.036,813099,0
2015-08-27,27.252,27.479,26.812,27.31,670382,0
2015-08-28,27.243,27.347,26.831,27.243,876602,0
2015-08-31,27.14,27.188,26.556,26.734,1270674,0
2015-09-01,26.283,26.622,25.963,26.085,645001,0
2015-09-02,26.339,26.575,26.085,26.539,864496,0
2015-09-03,26.734,26.999,26.689,26.792,802694,0
2015-09-04,26.51,26.632,26.075,26.3,341294,0
2015-09-08,26.632,26.642,26.32,26.45,800144,0
2015-09-09,26.68,26.763,26.095,26.115,1110964,0
2015-09-10,26.095,26.903,26.065,26.529,1426607,0
2015-09-11,26.47,27.563,26.46,27.544,818198,0
2015-09-14,27.64,27.64,27.243,27.356,370179,0
2015-09-15,27.393,27.563,27.065,27.431,467769,0
2015-09-16,27.466,27.9,27.37,27.844,277386,0
2015-09-17,27.807,28.401,27.512,28.061,661154,0
2015-09-18,27.729,28.231,27.665,27.797,863322,0
2015-09-21,27.844,28.155,27.474,27.977,390796,0
2015-09-22,27.738,27.985,27.398,27.398,305469,0
2015-09-23,27.494,27.844,27.379,27.834,411413,0
2015-09-24,27.758,27.861,27.343,27.456,502565,0
2015-09-25,27.598,27.815,27.388,27.398,404224,0
2015-09-28,27.343,27.436,27.058,27.163,697326,0
2015-09-29,27.218,27.466,27.172,27.334,618018,0
2015-09-30,27.655,27.72,27.068,27.228,550983,0
2015-10-01,27.286,27.343,26.916,27.266,394178,0
2015-10-02,27.192,27.569,26.992,27.559,312552,0
2015-10-05,27.729,28.269,27.673,28.26,342693,0
2015-10-06,28.193,28.335,27.701,27.748,550137,0
2015-10-07,27.778,28.135,27.691,28.089,828644,0
2015-10-08,28.099,28.118,27.636,27.994,975297,0
2015-10-09,28.032,28.118,27.683,28.042,529625,0
2015-10-12,28.135,28.657,28.128,28.477,533704,0
2015-10-13,28.497,28.638,28.174,28.344,470412,0
2015-10-14,28.401,28.487,28.051,28.089,417970,0
2015-10-15,28.145,28.458,28.042,28.458,355901,0
2015-10-16,28.543,28.846,28.411,28.724,502556,0
2015-10-19,28.599,29.121,28.467,29.121,436267,0
2015-10-20,29.121,29.29,28.77,28.921,712083,0
2015-10-21,28.93,28.997,27.606,28.099,3610839,0
2015-10-22,28.099,28.135,27.058,27.105,2041102,0
2015-10-23,27.182,27.334,26.682,27.087,1661621,0
2015-10-26,27.096,27.228,26.708,26.814,623940,0
2015-10-27,26.804,26.992,26.691,26.955,1115289,0
2015-10-28,26.972,27.247,26.566,26.936,877704,0
2015-10-29,26.774,27.114,26.765,27.039,592327,0
2015-10-30,27.105,27.201,26.85,27.021,498857,0
2015-11-02,27.124,28.071,26.972,28.012,887838,0
2015-11-03,27.89,27.957,27.616,27.844,816906,0
2015-11-04,27.844,28.109,27.588,27.683,883199,0
2015-11-05,27.72,28.003,27.53,27.985,469146,0
2015-11-06,27.72,28.401,27.087,27.37,860047,0
2015-11-09,27.153,27.738,26.349,26.52,1099493,0
2015-11-10,26.53,26.955,26.53,26.84,690235,0
2015-11-11,26.897,27.011,26.726,26.794,305678,0
2015-11-12,26.717,26.717,26.246,26.3,394391,0
2015-11-13,26.283,26.623,26.074,26.132,515139,0
2015-11-16,26.151,26.255,25.903,26.226,397035,0
2015-11-17,26.151,26.511,26.056,26.074,297325,0
2015-11-18,26.084,26.451,25.981,26.246,449583,0
2015-11-19,26.265,26.379,26.046,26.292,722169,0
2015-11-20,26.425,27.294,26.3,27.218,461955,0
2015-11-23,27.182,27.37,27.144,27.228,407396,0
2015-11-24,27.077,27.218,26.833,27.068,330950,0
2015-11-25,27.124,27.247,26.972,27.124,548445,0
2015-11-27,27.114,27.53,27.048,27.314,255243,0
2015-11-30,27.37,27.522,27.087,27.114,808340,0
2015-12-01,27.201,27.352,27.011,27.182,292147,0
2015-12-02,27.124,27.163,26.691,26.691,934503,0
2015-12-03,26.642,26.774,25.981,26.104,707677,0
2015-12-04,26.583,27.218,26.576,26.955,1381530,0
2015-12-07,26.869,26.964,26.064,26.339,627958,0
2015-12-08,26.217,26.442,26.084,26.265,459232,0
2015-12-09,26.178,26.236,25.649,25.867,531635,0
2015-12-10,25.894,25.913,25.629,25.697,651852,0
2015-12-11,25.299,25.923,25.213,25.849,977094,0
2015-12-14,25.735,25.981,25.649,25.933,787124,0
2015-12-15,26.094,26.217,25.942,26.056,973287,0
2015-12-16,26.179,26.865,26.179,26.819,752614,0
2015-12-17,26.874,27.056,26.712,26.829,1216358,0
2015-12-18,26.695,26.8,26.381,26.454,1685981,0
2015-12-21,26.587,26.74,26.312,26.454,504681,0
2015-12-22,26.524,26.667,26.159,26.237,603548,0
2015-12-23,26.321,26.418,26.237,26.341,345079,0
2015-12-24,26.381,26.494,26.223,26.418,141290,0
2015-12-28,26.341,26.712,26.312,26.712,438533,0
2015-12-29,26.79,27.181,26.745,27.018,554518,0
2015-12-30,26.97,27.142,26.874,26.961,326630,0
2015-12-31,26.999,27.104,26.75,26.81,761978,0
2016-01-04,26.534,26.534,25.723,25.885,841783,0
2016-01-05,25.866,26.179,25.714,26.084,1437840,0
2016-01-06,25.847,26.084,25.655,25.817,839410,0
2016-01-07,25.399,25.512,25.188,25.217,823063,0
2016-01-08,25.255,25.389,24.464,24.503,1061996,0
2016-01-11,24.247,24.599,24.179,24.293,806093,0
2016-01-12,24.437,24.437,23.475,23.713,1655929,0
2016-01-13,23.732,24.084,23.417,23.56,1060511,0
2016-01-14,23.626,23.779,23.188,23.511,964257,0
2016-01-15,23.055,23.59,22.807,22.997,825897,0
2016-01-19,23.17,23.34,22.893,23.274,1077066,0
2016-01-20,23.055,23.16,21.873,22.617,1104702,0
2016-01-21,22.731,23.14,22.179,22.683,729267,0
2016-01-22,22.883,23.663,22.75,23.653,720630,0
2016-01-25,23.635,23.875,23.417,23.53,899929,0
2016-01-26,23.54,24.187,23.492,24.179,545319,0
2016-01-27,24.037,24.266,23.653,24.064,1012176,0
2016-01-28,24.227,24.483,23.713,23.903,723328,0
2016-01-29,24.064,24.312,23.806,24.207,1121609,0
2016-02-01,23.959,24.283,23.58,23.921,863507,0
2016-02-02,23.752,24.054,23.34,23.673,941887,0
2016-02-03,23.761,23.931,23.397,23.713,1032432,0
2016-02-04,23.644,23.856,23.437,23.752,1553973,0
2016-02-05,23.635,23.769,23.083,23.447,963359,0
2016-02-08,23.236,23.294,22.35,22.703,780411,0
2016-02-09,22.436,22.617,21.94,21.959,801087,0
2016-02-10,22.036,22.893,22.016,22.569,726551,0
2016-02-11,22.235,22.283,21.843,21.883,938066,0
2016-02-12,21.94,22.135,21.692,22.084,836219,0
2016-02-16,22.217,22.387,22.093,22.387,1056177,0
2016-02-17,22.475,22.97,22.426,22.846,1026054,0
2016-02-18,22.921,23.055,22.53,23.007,681848,0
2016-02-19,22.846,23.198,22.179,23.055,767050,0
2016-02-22,23.236,23.635,23.221,23.465,738633,0
2016-02-23,23.397,23.713,23.34,23.465,522235,0
2016-02-24,23.331,23.58,23.113,23.52,567663,0
2016-02-25,23.626,23.998,23.626,23.998,702727,0
2016-02-26,24.017,24.912,24.017,24.626,959284,0
2016-02-29,24.616,24.836,24.237,24.293,691151,0
2016-03-01,24.399,25.208,24.278,25.208,529037,0
2016-03-02,25.132,25.512,24.95,25.502,528900,0
2016-03-03,25.561,25.856,25.532,25.847,474597,0
2016-03-04,25.856,25.916,25.542,25.704,579150,0
2016-03-07,25.571,26.285,25.561,25.912,664819,0
2016-03-08,25.951,26.056,25.303,25.379,921816,0
2016-03-09,25.389,25.704,25.246,25.571,409566,0
2016-03-10,25.733,25.812,25.065,25.255,520103,0
2016-03-11,25.552,26.285,25.409,26.275,1839092,0
2016-03-14,26.257,26.331,25.418,26.208,903985,0
2016-03-15,26.074,26.351,25.945,26.351,590677,0
2016-03-16,26.274,27.167,25.862,27.157,543603,0
2016-03-17,27.157,28.145,27.081,27.954,1122272,0
2016-03-18,28.117,28.261,27.857,27.916,1225922,0
2016-03-21,27.762,28.14,27.762,28.059,1109136,0
2016-03-22,27.916,28.28,27.81,28.098,679398,0
2016-03-23,28.059,28.088,27.359,27.359,705062,0
2016-03-24,27.321,27.533,27.042,27.494,900583,0
2016-03-28,27.282,27.504,26.989,27.416,1385574,0
2016-03-29,27.396,28.271,27.215,28.165,1449073,0
2016-03-30,28.337,28.405,27.876,27.876,457167,0
2016-03-31,27.82,27.964,27.666,27.752,1413847,0
2016-04-01,27.579,27.829,27.504,27.713,1184912,0
2016-04-04,27.685,27.876,27.579,27.791,661042,0
2016-04-05,27.666,27.839,27.589,27.628,840870,0
2016-04-06,27.599,27.829,27.387,27.762,707836,0
2016-04-07,27.685,27.925,27.377,27.494,795251,0
2016-04-08,27.685,28.309,27.618,27.839,1029896,0
2016-04-11,27.849,28.213,27.752,28.01,724638,0
2016-04-12,28.001,28.41,27.866,28.289,1136793,0
2016-04-13,28.443,28.453,28.02,28.069,683820,0
2016-04-14,28.117,28.337,28.02,28.069,599531,0
2016-04-15,28.069,28.568,28.069,28.357,730131,0
2016-04-18,28.347,28.472,27.974,28.203,463624,0
2016-04-19,28.223,28.271,27.983,28.117,297302,0
2016-04-20,28.155,28.203,27.906,27.906,427389,0
2016-04-21,28.01,28.205,27.484,27.647,586148,0
2016-04-22,27.685,28.385,27.685,28.289,628003,0
2016-04-25,28.135,28.606,28.135,28.596,400144,0
2016-04-26,28.663,28.731,28.357,28.405,427287,0
2016-04-27,28.385,28.443,27.94,28.174,556096,0
2016-04-28,28.02,28.519,28.02,28.347,610575,0
2016-04-29,28.28,28.424,27.876,28.069,696256,0
2016-05-02,28.232,28.707,28.155,28.578,591903,0
2016-05-03,28.453,28.626,28.261,28.434,535396,0
2016-05-04,28.242,28.875,28.227,28.837,627897,0
2016-05-05,28.827,28.962,28.453,28.751,494506,0
2016-05-06,28.693,28.894,28.02,28.673,687487,0
2016-05-09,28.751,28.922,28.634,28.779,1576301,0
2016-05-10,28.913,28.922,28.635,28.741,724615,0
2016-05-11,28.001,28.03,27.589,27.618,6298266,0
2016-05-12,27.685,27.81,27.53,27.608,2302842,0
2016-05-13,27.579,27.675,27.234,27.387,1726426,0
2016-05-16,27.321,27.772,27.321,27.589,1425333,0
2016-05-17,27.638,27.655,26.763,26.947,1296199,0
2016-05-18,26.888,27.128,26.371,26.525,1132331,0
2016-05-19,26.495,26.495,25.706,26.063,1185044,0
2016-05-20,26.197,26.659,26.016,26.505,1797426,0
2016-05-23,26.58,26.788,26.41,26.689,1346266,0
2016-05-24,26.907,27.282,26.84,26.888,1619483,0
2016-05-25,26.878,26.952,26.414,26.833,1172253,0
2016-05-26,26.84,26.957,26.39,26.793,1434111,0
2016-05-27,26.753,27.157,26.734,27.071,493634,0
2016-05-31,27.138,27.187,26.763,26.974,1912592,0
2016-06-01,26.869,27.224,26.724,27.147,785279,0
2016-06-02,27.109,27.224,26.878,27.215,511652,0
2016-06-03,27.426,27.647,27.081,27.167,421519,0
2016-06-06,27.138,27.197,26.619,26.84,469783,0
2016-06-07,26.869,27.167,26.823,26.927,610181,0
2016-06-08,26.897,27.243,26.84,27.187,456384,0
2016-06-09,27.128,27.35,27.042,27.331,692047,0
2016-06-10,27.128,27.56,26.927,27.54,856533,0
2016-06-13,27.791,28.289,27.465,27.723,2053861,0
2016-06-14,27.657,27.945,27.512,27.713,1454234,0
2016-06-15,27.675,28.165,27.638,27.876,1139163,0
2016-06-16,27.8,28.244,27.703,28.137,1443353,0
2016-06-17,28.205,28.283,27.829,28.1,4641825,0
2016-06-20,28.195,28.604,27.781,27.781,871896,0
2016-06-21,27.82,28.08,27.688,27.916,659779,0
2016-06-22,27.876,27.955,27.442,27.528,607393,0
2016-06-23,27.606,27.8,27.577,27.771,575841,0
2016-06-24,27.201,27.501,26.775,26.94,1143765,0
2016-06-27,26.815,26.815,26.079,26.755,1081094,0
2016-06-28,27.055,27.201,26.795,27.094,838647,0
2016-06-29,27.21,27.712,27.21,27.665,614786,0
2016-06-30,28.031,28.205,27.616,28.195,1257346,0
2016-07-01,28.264,28.418,28.11,28.35,780177,0
2016-07-05,28.235,28.504,28.235,28.466,530194,0
2016-07-06,28.36,28.684,28.331,28.486,988424,0
2016-07-07,28.399,28.399,27.876,28.051,421174,0
2016-07-08,28.176,28.795,28.176,28.554,645877,0
2016-07-11,28.64,28.901,28.264,28.853,967941,0
2016-07-12,28.853,29.432,28.747,29.287,948192,0
2016-07-13,29.316,29.837,29.23,29.791,1282714,0
2016-07-14,29.847,30.032,29.702,29.897,1487431,0
2016-07-15,29.916,30.08,29.607,29.983,934167,0
2016-07-18,29.791,30.447,29.597,30.419,5241071,0
2016-07-19,30.485,30.863,30.138,30.748,1580199,0
2016-07-20,30.863,31.103,30.753,31.057,2435307,0
2016-07-21,30.902,31.491,30.757,31.123,1684996,0
2016-07-22,31.268,31.732,31.239,31.549,1581392,0
2016-07-25,31.606,31.936,31.404,31.461,1667617,0
2016-07-26,31.511,32.022,31.481,31.867,2449540,0
2016-07-27,31.877,31.955,31.432,31.695,1381846,0
2016-07-28,31.646,32.283,31.646,32.216,1200871,0
2016-07-29,32.283,32.709,32.118,32.669,4115775,0
2016-08-01,32.622,32.93,32.544,32.757,1910075,0
2016-08-02,32.649,32.659,32.351,32.418,1385735,0
2016-08-03,32.341,32.486,32.032,32.418,1158329,0
2016-08-04,33.123,33.123,32.351,32.573,6977902,0
2016-08-05,32.747,32.853,32.612,32.737,1027978,0
2016-08-08,32.785,32.853,32.597,32.679,839936,0
2016-08-09,32.785,32.853,32.468,32.593,885311,0
2016-08-10,32.709,32.853,32.583,32.757,822557,0
2016-08-11,32.834,32.834,32.263,32.351,926765,0
2016-08-12,32.389,32.969,32.389,32.593,1027849,0
2016-08-15,32.719,32.844,32.471,32.514,1029471,0
2016-08-16,32.37,32.438,31.857,32.022,1074923,0
2016-08-17,32.148,32.158,31.742,31.936,1812199,0
2016-08-18,31.983,32.128,31.471,31.606,1548531,0
2016-08-19,31.577,32.089,31.481,31.964,1236050,0
2016-08-22,31.973,32.234,31.586,31.791,501959,0
2016-08-23,31.955,32.089,31.838,31.887,482616,0
2016-08-24,31.8,31.887,31.414,31.791,459902,0
2016-08-25,31.781,32.225,31.685,31.742,507328,0
2016-08-26,31.838,32.099,31.52,31.665,773124,0
2016-08-29,31.877,32.278,31.829,32.071,471541,0
2016-08-30,32.158,32.158,31.675,32.032,587158,0
2016-08-31,32.062,32.433,32.062,32.341,1280815,0
2016-09-01,32.37,32.563,32.042,32.438,755409,0
2016-09-02,32.641,32.959,32.428,32.622,702178,0
2016-09-06,32.602,32.959,32.398,32.689,850759,0
2016-09-07,32.785,33.22,32.612,33.173,797270,0
2016-09-08,32.959,32.959,32.573,32.641,309985,0
2016-09-09,32.207,32.207,31.123,31.162,598097,0
2016-09-12,31.123,32.108,30.949,31.983,979369,0
2016-09-13,31.838,31.838,30.873,30.939,768544,0
2016-09-14,30.978,31.172,30.863,30.892,581448,0
2016-09-15,30.912,31.172,30.544,30.998,731238,0
2016-09-16,30.921,31.474,30.891,31.417,3462060,0
2016-09-19,31.454,31.65,31.251,31.338,425143,0
2016-09-20,31.563,31.563,31.066,31.134,465173,0
2016-09-21,31.114,31.843,30.784,31.766,737154,0
2016-09-22,32.135,32.826,32.086,32.7,948373,0
2016-09-23,32.563,33.031,32.271,32.768,886006,0
2016-09-26,32.642,32.855,32.417,32.486,502292,0
2016-09-27,32.593,32.738,32.019,32.155,701728,0
2016-09-28,32.281,32.437,31.96,32.223,573689,0
2016-09-29,32.125,32.145,31.669,31.883,705596,0
2016-09-30,32.049,32.145,31.625,31.96,698281,0
2016-10-03,31.776,31.903,31.523,31.776,647621,0
2016-10-04,31.707,31.843,31.173,31.417,812097,0
2016-10-05,31.572,31.707,31.104,31.104,1652866,0
2016-10-06,30.978,31.299,30.706,31.222,552169,0
2016-10-07,31.377,31.699,31.241,31.368,850119,0
2016-10-10,31.377,31.96,31.377,31.922,525794,0
2016-10-11,31.903,32.125,31.29,31.426,599563,0
2016-10-12,31.494,31.834,31.397,31.669,361306,0
2016-10-13,31.533,32.632,31.533,32.009,747379,0
2016-10-14,32.069,32.524,31.989,32.029,670086,0
2016-10-17,32.096,32.778,32.059,32.534,754130,0
2016-10-18,32.728,33.127,32.612,32.952,635107,0
2016-10-19,32.952,33.059,32.65,32.758,521295,0
2016-10-20,32.758,32.831,32.145,32.369,432280,0
2016-10-21,32.096,32.281,31.979,32.241,400906,0
2016-10-24,32.486,32.7,32.106,32.331,614863,0
2016-10-25,32.195,32.195,31.825,32.106,956765,0
2016-10-26,31.97,32.175,31.669,32.086,620480,0
2016-10-27,32.059,32.059,31.514,31.989,954396,0
2016-10-28,32.049,32.281,31.553,31.689,659368,0
2016-10-31,31.863,32.816,31.581,32.69,797509,0
2016-11-01,32.583,32.583,31.563,31.679,785698,0
2016-11-02,31.669,31.746,31.134,31.173,456023,0
2016-11-03,31.61,31.805,30.968,31.104,1147762,0
2016-11-04,31.154,31.533,31.066,31.318,596617,0
2016-11-07,31.912,32.078,31.63,31.96,950984,0
2016-11-08,31.951,31.989,31.62,31.843,626729,0
2016-11-09,31.008,32.205,30.765,31.932,679630,0
2016-11-10,32.059,32.059,31.134,31.504,858523,0
2016-11-11,31.543,32.195,31.484,31.6,832271,0
2016-11-14,31.63,32.369,31.484,32.175,838511,0
2016-11-15,32.223,32.486,31.348,31.563,850637,0
2016-11-16,31.563,31.786,31.309,31.64,519952,0
2016-11-17,31.659,32.086,31.62,31.853,541487,0
2016-11-18,31.922,32.66,31.922,32.476,1179163,0
2016-11-21,32.66,32.826,31.893,31.96,960785,0
2016-11-22,32.096,32.331,31.61,32.009,7136577,0
2016-11-23,31.825,32.476,31.825,32.457,1880088,0
2016-11-25,32.486,33.127,32.427,33.088,603466,0
2016-11-28,33.05,33.662,33.05,33.585,1452797,0
2016-11-29,33.672,34.606,33.672,33.974,1801522,0
2016-11-30,33.73,34.12,33.177,33.905,3003367,0
2016-12-01,33.866,33.924,32.67,33.031,1700591,0
2016-12-02,33.253,33.759,33.001,33.439,2358030,0
2016-12-05,33.585,33.682,33.293,33.642,732666,0
2016-12-06,33.74,33.964,33.399,33.496,1336030,0
2016-12-07,33.516,34.246,33.429,34.08,1219436,0
2016-12-08,33.954,34.47,33.838,34.294,1291838,0
2016-12-09,34.294,34.848,33.599,33.769,1053127,0
2016-12-12,33.642,33.808,33.031,33.369,1492349,0
2016-12-13,33.604,33.692,33.031,33.313,1368443,0
2016-12-14,33.379,33.429,32.321,32.476,1682689,0
2016-12-15,32.564,33.004,32.496,32.643,1507086,0
2016-12-16,32.877,33.562,32.877,33.493,3327834,0
2016-12-19,33.729,33.836,33.2,33.308,840372,0
2016-12-20,33.308,33.894,33.229,33.856,2044834,0
2016-12-21,33.856,34.197,33.37,33.415,1427106,0
2016-12-22,33.327,33.356,32.691,33.072,1269979,0
2016-12-23,33.19,33.425,33.044,33.356,382581,0
2016-12-27,33.464,33.621,33.219,33.365,710972,0
2016-12-28,33.327,33.425,32.808,33.102,1139495,0
2016-12-29,33.082,33.634,32.897,33.601,693876,0
2016-12-30,33.611,34.275,33.572,34.021,1050483,0
2017-01-03,34.257,34.285,33.831,34.178,614767,0
2017-01-04,34.403,34.774,34.148,34.599,763181,0
2017-01-05,34.442,35.107,34.188,34.481,6037345,0
2017-01-06,34.481,34.736,34.467,34.472,2305983,0
2017-01-09,34.472,34.633,33.894,33.943,3804765,0
2017-01-10,33.943,34.501,33.884,34.403,2376947,0
2017-01-11,34.472,34.726,34.275,34.305,2543865,0
2017-01-12,34.237,34.491,34.12,34.481,1859410,0
2017-01-13,34.559,34.746,34.354,34.384,3132794,0
2017-01-17,34.389,34.736,34.389,34.706,2815848,0
2017-01-18,34.765,34.931,34.501,34.716,1752802,0
2017-01-19,34.676,34.893,34.501,34.853,1758972,0
2017-01-20,34.794,35.03,34.765,35.03,1052968,0
2017-01-23,34.96,35.479,34.96,35.479,1191603,0
2017-01-24,35.381,35.724,35.293,35.498,815322,0
2017-01-25,35.538,35.811,35.303,35.46,1170819,0
2017-01-26,35.42,35.831,34.843,35.332,1364514,0
2017-01-27,35.42,35.488,34.789,34.97,1104077,0
2017-01-30,34.863,34.921,34.422,34.619,1179133,0
2017-01-31,34.647,35.157,34.53,34.638,2279262,0
2017-02-01,34.638,34.813,33.757,33.767,1410265,0
2017-02-02,33.748,34.158,33.639,34.09,1408281,0
2017-02-03,34.364,34.511,34.006,34.237,1391877,0
2017-02-06,34.168,34.266,33.884,34.138,1090142,0
2017-02-07,34.178,34.462,33.914,33.933,1177757,0
2017-02-08,33.953,34.227,33.709,34.148,1139100,0
2017-02-09,34.227,34.619,34.002,34.569,974245,0
2017-02-10,34.619,34.893,34.452,34.873,535237,0
2017-02-13,34.931,35.112,34.706,35.078,727906,0
2017-02-14,34.931,34.931,34.52,34.726,825380,0
2017-02-15,34.549,34.657,34.257,34.619,1340692,0
2017-02-16,34.726,35.215,34.625,34.833,895623,0
2017-02-17,34.804,35.137,34.676,35.039,1279049,0
2017-02-21,35.205,35.602,34.54,35.528,913606,0
2017-02-22,35.45,35.635,35.01,35.391,1111800,0
2017-02-23,35.479,35.704,35.127,35.684,1120150,0
2017-02-24,35.587,35.694,35.401,35.557,700959,0
2017-02-27,35.597,35.948,35.42,35.851,1046076,0
2017-02-28,35.567,35.909,35.538,35.782,6565567,0
2017-03-01,35.762,35.762,35.391,35.547,2351588,0
2017-03-02,35.284,35.415,34.681,34.883,3108193,0
2017-03-03,34.893,34.98,34.051,34.696,1408611,0
2017-03-06,34.628,34.813,34.148,34.432,1791075,0
2017-03-07,34.384,34.472,34.049,34.188,2372550,0
2017-03-08,34.247,34.295,33.464,33.493,981466,0
2017-03-09,33.562,33.904,33.131,33.238,997635,0
2017-03-10,33.385,33.621,32.788,33.248,1926855,0
2017-03-13,33.2,33.337,33.092,33.219,847195,0
2017-03-14,33.121,33.121,32.76,33.014,890234,0
2017-03-15,33.219,34.041,33.121,33.796,1525431,0
2017-03-16,33.866,34.161,33.678,33.924,1024874,0
2017-03-17,34.151,34.772,34.013,34.733,2507323,0
2017-03-20,34.279,34.467,34.062,34.368,1920994,0
2017-03-21,34.486,34.516,33.964,33.984,1373225,0
2017-03-22,33.994,34.053,33.653,33.994,807607,0
2017-03-23,33.954,34.525,33.786,34.191,804761,0
2017-03-24,34.191,34.407,33.89,33.905,917524,0
2017-03-27,33.718,33.885,33.087,33.284,1004156,0
2017-03-28,33.314,33.6,32.988,33.53,1123422,0
2017-03-29,33.54,33.776,33.235,33.718,1047868,0
2017-03-30,33.629,33.974,33.5,33.964,738810,0
2017-03-31,33.905,34.26,33.895,34.132,1819451,0
2017-04-03,34.112,34.299,33.954,34.24,582638,0
2017-04-04,34.181,34.417,34.053,34.26,1133899,0
2017-04-05,34.348,34.358,33.772,33.796,920202,0
2017-04-06,33.806,34.329,33.629,34.279,914182,0
2017-04-07,34.299,34.477,34.151,34.151,861253,0
2017-04-10,34.171,34.388,34.053,34.2,842397,0
2017-04-11,34.24,34.693,34.171,34.555,876038,0
2017-04-12,34.585,34.653,34.25,34.358,850023,0
2017-04-13,34.407,34.447,33.876,33.954,910933,0
2017-04-17,34.062,34.644,33.984,34.644,627581,0
2017-04-18,34.663,34.781,34.555,34.762,562529,0
2017-04-19,34.713,34.939,34.624,34.841,730091,0
2017-04-20,34.781,34.929,34.624,34.929,605179,0
2017-04-21,34.929,35.029,34.723,34.831,1088837,0
2017-04-24,35.166,35.255,33.974,34.319,947231,0
2017-04-25,34.397,34.673,34.171,34.555,632221,0
2017-04-26,34.457,34.713,34.24,34.467,1129102,0
2017-04-27,34.506,34.791,34.26,34.329,911618,0
2017-04-28,34.22,34.22,33.806,33.856,717015,0
2017-05-01,33.876,34.516,33.698,34.171,735413,0
2017-05-02,34.171,34.348,33.994,34.181,534840,0
2017-05-03,34.24,34.24,33.51,33.648,561796,0
2017-05-04,34.329,34.417,32.367,33.324,1333418,0
2017-05-05,33.314,33.728,33.274,33.59,789702,0
2017-05-08,33.668,33.805,33.146,33.244,824457,0
2017-05-09,33.186,33.196,32.688,32.9,750207,0
2017-05-10,32.88,33.363,32.772,33.156,756705,0
2017-05-11,32.988,32.988,32.437,32.713,877395,0
2017-05-12,32.673,32.831,32.565,32.653,545841,0
2017-05-15,32.634,32.969,32.585,32.644,358727,0
2017-05-16,32.673,32.727,32.27,32.467,545122,0
2017-05-17,32.299,32.535,32.043,32.329,1257497,0
2017-05-18,32.229,32.476,31.935,32.377,707319,0
2017-05-19,32.358,32.525,32.121,32.377,871020,0
2017-05-22,32.367,32.619,32.269,32.565,605118,0
2017-05-23,32.713,33.048,32.496,32.91,569499,0
2017-05-24,32.979,33.156,32.88,33.008,439595,0
2017-05-25,33.058,33.058,32.467,32.496,722943,0
2017-05-26,32.476,32.634,32.22,32.437,420088,0
2017-05-30,32.367,32.427,32.033,32.201,881826,0
2017-05-31,32.249,32.437,32.063,32.279,978768,0
2017-06-01,32.22,32.723,32.131,32.663,573740,0
2017-06-02,32.841,33.254,32.762,33.107,719805,0
2017-06-05,33.077,33.156,32.86,33.008,1087160,0
2017-06-06,32.979,33.003,32.663,32.762,1118578,0
2017-06-07,32.762,33.6,32.732,33.59,1162950,0
2017-06-08,33.61,34.2,33.304,34.191,1599141,0
2017-06-09,34.22,34.989,33.816,34.979,1734763,0
2017-06-12,34.959,35.294,34.762,34.949,1754653,0
2017-06-13,34.949,35.275,34.506,35.265,1323854,0
2017-06-14,35.471,35.609,35.024,35.245,1344267,0
2017-06-15,35.009,35.413,34.929,35.255,1183846,0
2017-06-16,35.096,35.354,34.868,35.344,1490266,0
2017-06-19,35.344,35.423,34.917,34.997,1034790,0
2017-06-20,34.907,35.165,34.52,34.778,811434,0
2017-06-21,34.729,34.759,34.253,34.362,1040667,0
2017-06-22,34.411,34.759,34.054,34.52,1178505,0
2017-06-23,34.63,34.759,34.168,34.193,13402586,0
2017-06-26,34.352,34.868,34.312,34.719,1499225,0
2017-06-27,34.63,34.838,34.188,34.243,1208819,0
2017-06-28,34.312,34.62,34.223,34.481,1222593,0
2017-06-29,34.52,34.52,33.806,33.866,1574749,0
2017-06-30,33.905,34.054,33.608,33.925,2063413,0
2017-07-03,34.054,34.168,33.756,34.153,372266,0
2017-07-05,34.153,34.272,33.409,33.439,1135096,0
2017-07-06,33.33,33.508,32.318,32.357,1439455,0
2017-07-07,32.387,32.581,32.228,32.427,1172010,0
2017-07-10,32.476,32.486,31.504,31.534,1213230,0
2017-07-11,31.603,31.683,31.286,31.484,1683097,0
2017-07-12,31.732,31.98,31.732,31.802,796013,0
2017-07-13,31.851,32.089,31.534,31.573,895147,0
2017-07-14,31.752,32.258,31.712,32.08,1995412,0
2017-07-17,32.109,32.427,31.951,32.288,1188743,0
2017-07-18,32.298,32.377,32.119,32.218,1185191,0
2017-07-19,32.258,32.427,32.169,32.347,838307,0
2017-07-20,32.467,32.516,31.916,31.941,931843,0
2017-07-21,32,32.089,31.812,31.931,547616,0
2017-07-24,31.921,31.941,31.593,31.802,925664,0
2017-07-25,31.891,32.03,31.583,31.97,739642,0
2017-07-26,32.01,32.189,31.802,31.941,461475,0
2017-07-27,31.96,32.189,31.693,31.97,616678,0
2017-07-28,31.96,32.238,31.876,32.149,796116,0
2017-07-31,32.258,32.467,31.96,32.467,1161698,0
2017-08-01,32.536,32.794,32.328,32.437,722722,0
2017-08-02,32.417,32.695,32.06,32.447,1508480,0
2017-08-03,32.496,33.002,32.218,32.695,2849692,0
2017-08-04,32.635,32.834,32.238,32.754,1235211,0
2017-08-07,32.764,32.764,32.218,32.338,1006858,0
2017-08-08,32.288,32.427,32.119,32.209,1320523,0
2017-08-09,32.159,32.213,31.881,31.901,663431,0
2017-08-10,31.762,31.96,31.643,31.901,892703,0
2017-08-11,31.683,31.97,31.325,31.484,951162,0
2017-08-14,31.752,32.476,31.673,32.387,1627675,0
2017-08-15,32.347,32.566,32.03,32.566,932266,0
2017-08-16,32.635,32.982,32.526,32.844,1156473,0
2017-08-17,32.853,32.963,32.586,32.685,737794,0
2017-08-18,32.586,32.734,32.169,32.377,941701,0
2017-08-21,32.367,32.506,32.268,32.347,369277,0
2017-08-22,32.377,32.486,32.179,32.318,318145,0
2017-08-23,32.238,32.695,32.209,32.546,632929,0
2017-08-24,32.635,32.764,32.288,32.397,818475,0
2017-08-25,32.486,32.675,32.248,32.506,819921,0
2017-08-28,32.576,32.6,31.782,31.931,882780,0
2017-08-29,31.802,32.189,31.663,31.772,585859,0
2017-08-30,31.702,32.174,31.573,32.139,656548,0
2017-08-31,32.268,32.754,32.218,32.744,762130,0
2017-09-01,32.764,33.012,32.566,32.596,859026,0
2017-09-05,32.615,32.764,32.209,32.248,615962,0
2017-09-06,32.357,32.576,32.218,32.298,672052,0
2017-09-07,32.288,32.476,32.04,32.159,621143,0
2017-09-08,32.02,32.169,31.911,31.941,838463,0
2017-09-11,32.109,32.268,32.01,32.02,836688,0
2017-09-12,32.03,32.149,31.554,31.742,756293,0
2017-09-13,31.683,31.881,31.623,31.712,1150157,0
2017-09-14,31.653,32.338,31.643,32.248,900713,0
2017-09-15,32.268,32.308,31.623,32.02,1742330,0
2017-09-18,32.06,32.11,31.525,31.81,890351,0
2017-09-19,32.02,32.35,31.75,32.22,2273430,0
2017-09-20,32.18,32.53,32.17,32.53,1040982,0
2017-09-21,32.58,32.79,32.45,32.57,732060,0
2017-09-22,32.6,32.73,32.265,32.42,549903,0
2017-09-25,32.49,33.12,32.39,32.84,1198604,0
2017-09-26,33,33.1,32.78,33,1076356,0
2017-09-27,33.01,33.23,32.44,33,1777294,0
2017-09-28,33.05,33.15,32.58,33.05,1286385,0
2017-09-29,32.96,33.56,32.8,33.53,1474984,0
2017-10-02,33.55,33.63,32.99,33.2,988538,0
2017-10-03,33.2,33.3,33.03,33.23,964398,0
2017-10-04,33.22,33.4,32.98,33.37,392442,0
2017-10-05,33.41,33.53,33.31,33.42,502050,0
2017-10-06,33.36,33.45,32.98,33.23,2159719,0
2017-10-09,33.23,33.33,33.08,33.1,727874,0
2017-10-10,33.17,33.43,32.94,33.15,723048,0
2017-10-11,33.11,33.34,33.11,33.19,579602,0
2017-10-12,33.19,33.51,33.08,33.51,813021,0
2017-10-13,33.81,33.86,33.4,33.76,677971,0
2017-10-16,33.79,34,33.62,33.98,877439,0
2017-10-17,33.98,34.175,33.86,34.12,1142110,0
2017-10-18,34.01,34.095,33.82,33.93,787424,0
2017-10-19,33.93,33.95,33.62,33.72,672620,0
2017-10-20,33.71,33.71,33.32,33.44,601952,0
2017-10-23,33.58,33.58,33.28,33.39,550766,0
2017-10-24,33.42,33.71,33.295,33.43,813564,0
2017-10-25,33.38,33.49,33.2,33.46,624998,0
2017-10-26,33.5,33.51,33.1,33.42,801826,0
2017-10-27,33.49,33.495,33.16,33.48,941121,0
2017-10-30,33.48,33.48,33.14,33.41,760329,0
2017-10-31,33.4005,33.82,33.15,33.82,1208178,0
2017-11-01,33.81,33.81,33.45,33.71,1039862,0
2017-11-02,33.7,34.26,33.3,33.98,1543681,0
2017-11-03,33.7,34.44,33.7,34.28,1266827,0
2017-11-06,34.64,34.82,34.64,34.64,1216698,0
2017-11-07,34.68,34.93,34.51,34.82,1045607,0
2017-11-08,34.92,35.14,34.74,35.03,761931,0
2017-11-09,34.95,35.42,34.95,35.29,934413,0
2017-11-10,35.12,35.48,35.06,35.12,558396,0
