Date,Open,High,Low,Close,Volume,OpenInt
2010-12-07,17.242,17.427,17.242,17.36,12559,0
2010-12-08,17.36,17.36,17.134,17.134,3789,0
2010-12-09,17.05,17.058,17.016,17.016,4668,0
2010-12-10,17.029,17.174,17.029,17.142,3070,0
2010-12-13,17.208,17.208,17.134,17.134,1458,0
2010-12-14,17.15,17.15,16.899,16.906,11960,0
2010-12-15,16.798,16.798,16.798,16.798,297,0
2010-12-17,16.769,16.769,16.769,16.769,297,0
2010-12-21,17.208,17.275,17.208,17.275,5422,0
2010-12-22,17.462,17.462,17.462,17.462,880,0
2010-12-29,17.676,17.676,17.676,17.676,571,0
2010-12-30,17.815,17.815,17.815,17.815,571,0
2010-12-31,17.767,17.79,17.719,17.719,9025,0
2011-01-03,17.9,17.983,17.9,17.983,756,0
2011-01-04,17.936,17.949,17.503,17.503,52533,0
2011-01-05,17.619,17.619,17.455,17.59,13499,0
2011-01-06,17.819,17.819,17.448,17.455,21264,0
2011-01-07,17.455,17.455,17.33,17.427,6417,0
2011-01-10,17.541,17.541,17.338,17.471,19705,0
2011-01-11,17.338,17.338,17.338,17.338,135,0
2011-01-13,17.432,17.432,17.432,17.432,386,0
2011-01-14,17.427,17.448,17.368,17.44,19328,0
2011-01-18,17.477,17.477,17.374,17.392,3027,0
2011-01-19,17.398,17.413,17.29,17.29,8859,0
2011-01-20,17.275,17.384,17.275,17.33,6135,0
2011-01-21,17.306,17.306,17.306,17.306,297,0
2011-01-24,17.36,17.49,17.36,17.462,3151,0
2011-01-25,17.392,17.551,17.392,17.551,996,0
2011-01-26,17.687,17.694,17.669,17.694,3963,0
2011-01-27,17.86,17.874,17.86,17.874,2917,0
2011-01-31,17.696,17.696,17.696,17.696,1520,0
2011-02-01,17.694,17.803,17.694,17.803,3221,0
2011-02-02,17.768,17.775,17.73,17.73,2467,0
2011-02-03,17.682,17.682,17.682,17.682,725,0
2011-02-04,17.595,17.669,17.572,17.649,5425,0
2011-02-07,17.761,17.79,17.761,17.79,2279,0
2011-02-08,17.79,17.9,17.79,17.9,2446,0
2011-02-09,17.887,17.906,17.832,17.832,17937,0
2011-02-10,17.894,17.894,17.894,17.894,269,0
2011-02-11,17.867,18.024,17.867,18.003,6494,0
2011-02-14,18.024,18.052,17.983,18.028,6741,0
2011-02-15,17.928,17.962,17.9,17.9,3877,0
2011-02-16,17.941,18.036,17.92,17.92,4920,0
2011-02-18,18.12,18.146,18.108,18.108,3021,0
2011-02-22,18.115,18.115,17.86,17.86,3741,0
2011-02-23,17.86,17.86,17.707,17.707,6563,0
2011-02-24,17.797,17.797,17.545,17.662,33671,0
2011-02-25,17.761,17.941,17.738,17.941,24370,0
2011-02-28,18.175,18.322,18.175,18.322,4464,0
2011-03-01,18.28,18.28,17.963,17.963,5700,0
2011-03-02,17.701,17.762,17.694,17.762,1306,0
2011-03-03,17.868,17.901,17.868,17.883,3811,0
2011-03-04,17.723,17.731,17.657,17.657,4940,0
2011-03-07,17.634,17.723,17.595,17.675,6165,0
2011-03-08,17.976,18.003,17.819,17.969,4616,0
2011-03-09,17.889,17.896,17.889,17.896,718,0
2011-03-10,17.611,17.626,17.611,17.626,1823,0
2011-03-11,17.611,17.848,17.611,17.611,2186,0
2011-03-14,17.577,17.603,17.532,17.603,8766,0
2011-03-15,17.266,17.51,17.266,17.431,10820,0
2011-03-16,17.397,17.397,17.124,17.124,4501,0
2011-03-17,17.306,17.306,17.29,17.29,2902,0
2011-03-18,17.163,17.337,17.163,17.337,1705,0
2011-03-21,17.619,17.634,17.557,17.634,2352,0
2011-03-22,17.477,17.477,17.477,17.477,296,0
2011-03-23,17.439,17.454,17.412,17.412,2176,0
2011-03-25,17.497,17.678,17.497,17.636,5569,0
2011-03-28,18.004,18.004,17.59,17.59,3920,0
2011-03-29,17.447,17.447,17.447,17.447,2902,0
2011-03-30,17.776,17.915,17.776,17.883,11095,0
2011-03-31,17.957,17.957,17.957,17.957,585,0
2011-04-01,18.035,18.035,17.933,17.955,1378,0
2011-04-04,18.074,18.074,18.061,18.061,355,0
2011-04-05,18.093,18.179,18.085,18.119,15518,0
2011-04-06,18.168,18.204,18.162,18.204,2366,0
2011-04-07,18.027,18.027,18.001,18.001,2243,0
2011-04-08,17.911,17.959,17.823,17.823,2221,0
2011-04-11,17.908,17.908,17.908,17.908,559,0
2011-04-12,17.922,17.929,17.875,17.875,1014,0
2011-04-13,17.798,17.798,17.762,17.798,5814,0
2011-04-14,17.943,18.004,17.937,18.004,2915,0
2011-04-15,18.252,18.272,18.216,18.272,2576,0
2011-04-18,18.072,18.1,18.027,18.079,16500,0
2011-04-19,18.216,18.258,18.171,18.246,2652,0
2011-04-20,19.882,19.882,18.387,18.387,2725,0
2011-04-21,18.444,18.536,18.444,18.536,13541,0
2011-04-25,18.485,18.542,18.422,18.514,52473,0
2011-04-26,18.728,18.728,18.711,18.711,806,0
2011-04-27,18.736,18.824,18.736,18.824,2810,0
2011-04-28,18.932,19.025,18.932,19.008,1954,0
2011-04-29,18.772,18.92,18.772,18.9,1384,0
2011-05-02,18.854,18.854,18.772,18.786,2127,0
2011-05-03,18.681,18.681,18.681,18.681,292,0
2011-05-04,18.542,18.542,18.514,18.514,620,0
2011-05-05,18.435,18.477,18.435,18.477,1091,0
2011-05-06,18.338,18.346,18.324,18.324,1863,0
2011-05-09,18.179,18.332,18.152,18.319,3081,0
2011-05-10,18.416,18.621,18.403,18.602,14757,0
2011-05-11,18.58,18.58,18.368,18.457,13574,0
2011-05-12,18.325,18.325,18.325,18.325,719,0
2011-05-13,18.451,18.485,18.236,18.271,5436,0
2011-05-16,18.271,18.271,18.271,18.271,578,0
2011-05-17,18.117,18.2,17.58,18.192,2425,0
2011-05-18,18.2,18.284,18.2,18.284,595,0
2011-05-19,18.443,18.465,18.353,18.403,5418,0
2011-05-20,18.242,18.275,18.242,18.275,3743,0
2011-05-23,18.099,18.099,18.063,18.063,1101,0
2011-05-24,18.245,18.245,18.04,18.076,8040,0
2011-05-25,18.076,18.245,17.991,18.206,6105,0
2011-05-26,18.157,18.416,18.157,18.41,7068,0
2011-05-27,18.415,18.477,18.415,18.477,8028,0
2011-05-31,18.608,18.718,18.579,18.691,7916,0
2011-06-01,18.324,18.416,18.157,18.157,9359,0
2011-06-02,18.157,18.157,18.021,18.021,4713,0
2011-06-03,17.898,17.911,17.898,17.911,1869,0
2011-06-06,17.908,17.983,17.797,17.797,2802,0
2011-06-07,17.911,17.975,17.911,17.975,1597,0
2011-06-08,17.891,17.96,17.835,17.835,2587,0
2011-06-09,17.793,17.793,17.723,17.723,1857,0
2011-06-10,17.408,17.467,17.267,17.369,14705,0
2011-06-13,17.221,17.221,17.173,17.179,2250,0
2011-06-14,17.451,17.514,17.4,17.499,3885,0
2011-06-15,17.362,17.444,17.173,17.314,9732,0
2011-06-16,17.51,17.51,17.51,17.51,242,0
2011-06-17,17.543,17.642,17.543,17.562,4294,0
2011-06-21,17.918,18.024,17.918,18.017,3939,0
2011-06-22,17.995,18.129,17.995,18.081,1268,0
2011-06-23,17.583,17.702,17.583,17.687,1022,0
2011-06-24,17.676,17.676,17.676,17.676,856,0
2011-06-27,17.723,17.793,17.723,17.793,13764,0
2011-06-28,17.785,17.843,17.785,17.815,4456,0
2011-06-29,18.002,18.01,18.002,18.01,313,0
2011-06-30,18.096,18.096,18.096,18.096,235,0
2011-07-01,18.165,18.308,18.165,18.308,15231,0
2011-07-05,18.308,18.382,18.308,18.382,2699,0
2011-07-06,18.483,18.594,18.483,18.594,2699,0
2011-07-07,18.635,18.84,18.635,18.796,667,0
2011-07-08,18.606,18.796,18.606,18.796,14177,0
2011-07-11,18.541,18.541,18.528,18.528,856,0
2011-07-12,18.608,18.608,18.608,18.608,715,0
2011-07-13,18.499,18.58,18.477,18.477,2342,0
2011-07-14,18.421,18.421,18.234,18.249,1423,0
2011-07-15,18.327,18.327,18.327,18.327,1422,0
2011-07-18,18.171,18.186,18.14,18.186,1746,0
2011-07-19,18.193,18.476,18.193,18.476,7054,0
2011-07-20,18.546,18.546,18.518,18.54,493,0
2011-07-21,18.574,18.756,18.574,18.688,5174,0
2011-07-22,18.593,18.751,18.593,18.729,2192,0
2011-07-25,18.644,18.651,18.554,18.554,6781,0
2011-07-26,18.504,18.504,18.475,18.481,6870,0
2011-07-27,18.231,18.308,18.056,18.056,1313,0
2011-07-28,18.013,18.078,18.013,18.05,1652,0
2011-07-29,17.828,17.983,17.65,17.983,10405,0
2011-08-01,17.845,17.845,17.508,17.508,997,0
2011-08-02,17.51,17.51,17.105,17.113,9340,0
2011-08-03,16.933,16.933,16.673,16.912,5219,0
2011-08-04,16.741,16.791,16.311,16.311,11843,0
2011-08-05,16.128,16.128,15.574,15.661,20409,0
2011-08-08,15.128,15.128,14.231,14.231,4160,0
2011-08-09,14.148,14.984,13.967,14.984,6547,0
2011-08-10,14.377,15.11,14.377,15.021,2752,0
2011-08-11,14.868,15.682,14.868,15.454,42120,0
2011-08-12,15.779,15.779,15.405,15.429,3227,0
2011-08-15,15.867,16.058,15.827,16.044,9682,0
2011-08-16,15.902,16.017,15.858,16.017,2033,0
2011-08-17,16.178,16.178,15.873,15.988,1206,0
2011-08-18,15.622,15.852,15.315,15.315,6915,0
2011-08-19,15.354,15.429,15.238,15.244,1690,0
2011-08-22,15.17,15.17,15.093,15.161,760,0
2011-08-23,15.446,15.486,15.446,15.486,349,0
2011-08-24,15.63,15.638,15.582,15.638,708,0
2011-08-26,15.574,15.696,15.354,15.696,672,0
2011-08-29,15.938,16.233,15.938,16.233,1800,0
2011-08-30,16.405,16.437,16.215,16.437,4401,0
2011-08-31,16.438,16.525,16.438,16.481,25930,0
2011-09-02,15.793,15.793,15.793,15.793,1413,0
2011-09-06,15.38,15.647,15.31,15.647,2713,0
2011-09-07,16.131,16.211,16.131,16.211,925,0
2011-09-08,16.072,16.072,16.072,16.072,1709,0
2011-09-09,15.796,15.796,15.796,15.796,149,0
2011-09-12,15.648,15.648,15.412,15.565,5376,0
2011-09-13,15.686,15.851,15.686,15.73,4255,0
2011-09-14,15.9,15.9,15.865,15.865,1558,0
2011-09-16,16.312,16.38,16.312,16.38,3105,0
2011-09-20,16.065,16.222,16.051,16.184,5451,0
2011-09-21,15.944,15.944,15.324,15.324,3171,0
2011-09-22,15.053,15.223,14.95,14.95,1400,0
2011-09-23,15.1,15.1,15.018,15.018,4913,0
2011-09-26,15.001,15.088,14.938,15.061,46066,0
2011-09-27,15.443,15.846,15.443,15.554,5057,0
2011-09-28,15.443,15.443,15.001,15.025,1192,0
2011-09-29,15.31,15.317,15.217,15.217,2505,0
2011-10-03,14.513,14.513,14.264,14.421,1756,0
2011-10-04,14.107,14.202,13.822,14.202,10766,0
2011-10-05,14.549,14.672,14.482,14.672,2178,0
2011-10-06,14.953,15.035,14.893,14.893,12719,0
2011-10-07,14.9,14.9,14.611,14.611,1778,0
2011-10-10,15.061,15.061,15.061,15.061,676,0
2011-10-11,15.107,15.107,14.93,14.93,1621,0
2011-10-12,15.232,15.408,15.232,15.28,1200,0
2011-10-13,15.053,15.053,15.018,15.018,780,0
2011-10-14,15.268,15.454,15.268,15.454,829,0
2011-10-17,15.064,15.064,15.064,15.064,128,0
2011-10-18,15.422,15.471,15.422,15.471,878,0
2011-10-19,15.454,15.499,15.454,15.499,1338,0
2011-10-20,15.322,15.385,15.029,15.385,403,0
2011-10-21,15.706,15.866,15.406,15.866,697,0
2011-10-25,16.01,16.01,15.929,15.929,1027,0
2011-10-26,16.025,16.025,15.975,15.994,4016,0
2011-10-27,16.594,16.892,16.486,16.892,6597,0
2011-10-28,16.788,16.917,16.788,16.84,6293,0
2011-10-31,16.559,16.799,16.551,16.799,10515,0
2011-11-01,16.174,16.174,16.174,16.174,260,0
2011-11-02,16.211,16.245,16.211,16.225,697,0
2011-11-03,16.423,16.423,16.423,16.423,726,0
2011-11-04,16.405,16.405,16.405,16.405,697,0
2011-11-07,16.503,16.503,16.279,16.478,1505,0
2011-11-08,16.53,16.53,16.53,16.53,1966,0
2011-11-09,16.411,16.411,16.024,16.024,501,0
2011-11-10,16.024,16.058,16.024,16.024,1015,0
2011-11-11,16.138,16.301,16.138,16.296,1099,0
2011-11-14,16.058,16.058,16.058,16.058,218,0
2011-11-15,15.936,16.174,15.753,16.078,3215,0
2011-11-16,16.107,16.122,16.107,16.122,943,0
2011-11-17,15.712,15.753,15.712,15.753,2094,0
2011-11-18,15.817,15.87,15.817,15.87,2032,0
2011-11-21,15.55,15.55,15.455,15.455,1655,0
2011-11-23,14.866,15.007,14.866,14.912,1119,0
2011-11-25,14.953,15.007,14.906,14.906,595,0
2011-11-28,15.28,15.365,15.217,15.245,4873,0
2011-11-30,15.688,15.753,15.667,15.753,1386,0
2011-12-01,15.727,15.727,15.727,15.727,128,0
2011-12-02,15.837,15.882,15.837,15.87,955,0
2011-12-05,15.988,16.058,15.87,15.944,4391,0
2011-12-06,15.879,15.949,15.859,15.949,3467,0
2011-12-07,15.862,16.031,15.862,15.89,4323,0
2011-12-08,15.743,15.743,15.603,15.689,4012,0
2011-12-12,15.69,15.69,15.644,15.644,3251,0
2011-12-13,15.743,15.766,15.487,15.487,890,0
2011-12-14,15.5,15.76,15.5,15.589,2930,0
2011-12-15,15.766,15.854,15.689,15.831,3616,0
2011-12-16,16.031,16.031,15.935,15.974,1497,0
2011-12-19,16.044,16.044,15.862,15.906,4815,0
2011-12-20,16.023,16.377,16.023,16.361,2950,0
2011-12-21,16.392,16.453,16.368,16.453,3351,0
2011-12-22,16.618,16.791,16.618,16.676,7804,0
2011-12-23,16.769,16.778,16.769,16.778,1034,0
2011-12-27,16.799,16.843,16.799,16.835,2298,0
2011-12-28,16.642,16.642,16.59,16.59,587,0
2011-12-29,16.571,16.727,16.571,16.69,1494,0
2011-12-30,16.786,16.801,16.569,16.569,1770,0
2012-01-03,16.988,16.988,16.799,16.892,2021,0
2012-01-04,16.74,16.821,16.74,16.806,2254,0
2012-01-05,16.74,16.999,16.74,16.92,1996,0
2012-01-06,17.061,17.061,16.953,16.953,1041,0
2012-01-09,16.864,16.974,16.864,16.974,1014,0
2012-01-10,17.204,17.22,17.142,17.198,3598,0
2012-01-11,17.096,17.246,17.096,17.246,2274,0
2012-01-12,17.22,17.283,17.19,17.283,3383,0
2012-01-13,17.227,17.233,17.164,17.233,3867,0
2012-01-17,17.427,17.472,17.306,17.306,2549,0
2012-01-18,17.443,17.662,17.443,17.662,2016,0
2012-01-19,17.767,17.767,17.71,17.749,2416,0
2012-01-20,17.804,17.951,17.804,17.871,6697,0
2012-01-23,18.067,18.067,17.887,17.963,1663,0
2012-01-24,17.992,18.067,17.992,18.067,1522,0
2012-01-25,18.067,18.262,18.067,18.262,2012,0
2012-01-26,18.413,18.42,18.398,18.398,2071,0
2012-01-27,18.371,18.5,18.347,18.484,6826,0
2012-01-30,18.484,18.484,18.256,18.381,18441,0
2012-01-31,18.313,18.372,18.313,18.351,2558,0
2012-02-01,18.521,18.68,18.514,18.68,5820,0
2012-02-02,18.732,18.952,18.732,18.739,2424,0
2012-02-03,18.783,18.965,18.783,18.959,15226,0
2012-02-06,18.961,18.961,18.891,18.913,1592,0
2012-02-07,18.912,18.929,18.875,18.875,8435,0
2012-02-08,18.981,18.981,18.936,18.959,1577,0
2012-02-09,18.867,18.904,18.804,18.804,3336,0
2012-02-10,18.603,18.709,18.586,18.586,6213,0
2012-02-13,18.768,18.867,18.763,18.836,26856,0
2012-02-14,18.812,18.812,18.563,18.563,9510,0
2012-02-15,18.709,18.852,18.428,18.428,981,0
2012-02-16,18.546,18.774,18.546,18.752,4157,0
2012-02-17,18.752,18.752,18.617,18.617,3459,0
2012-02-21,18.655,18.677,18.46,18.466,12707,0
2012-02-22,18.48,18.48,18.314,18.32,26372,0
2012-02-23,18.301,18.512,18.212,18.488,16515,0
2012-02-24,18.563,18.58,18.504,18.504,2389,0
2012-02-27,18.272,18.466,18.257,18.466,1320,0
2012-02-28,18.466,18.466,18.301,18.342,4307,0
2012-02-29,18.579,18.579,18.244,18.244,11850,0
2012-03-01,18.314,18.314,18.244,18.244,4322,0
2012-03-02,18.156,18.177,18.071,18.137,4241,0
2012-03-05,18.098,18.285,18.098,18.285,2833,0
2012-03-06,18.255,18.255,18.063,18.078,1747,0
2012-03-07,18.091,18.1,18.091,18.1,396,0
2012-03-08,18.143,18.163,18.101,18.108,5782,0
2012-03-09,18.155,18.303,18.134,18.214,4605,0
2012-03-12,18.244,18.294,18.227,18.227,1516,0
2012-03-13,18.345,18.419,18.328,18.405,2129,0
2012-03-14,18.599,18.621,18.405,18.549,7666,0
2012-03-15,18.514,18.605,18.439,18.571,6812,0
2012-03-16,18.432,18.508,18.413,18.508,2610,0
2012-03-19,18.448,18.627,18.448,18.605,4494,0
2012-03-20,18.549,18.578,18.514,18.558,2641,0
2012-03-21,18.567,18.66,18.508,18.508,3905,0
2012-03-22,18.424,18.424,18.214,18.279,4401,0
2012-03-23,18.237,18.463,18.229,18.463,5741,0
2012-03-26,18.605,18.698,18.599,18.599,3566,0
2012-03-27,18.669,18.733,18.651,18.651,2334,0
2012-03-28,18.605,18.645,18.537,18.599,9888,0
2012-03-29,18.53,18.614,18.53,18.614,716,0
2012-03-30,18.758,18.758,18.758,18.758,1010,0
2012-04-02,18.682,18.927,18.682,18.894,5971,0
2012-04-03,18.948,18.965,18.833,18.833,2044,0
2012-04-04,18.808,18.808,18.587,18.618,16279,0
2012-04-05,18.504,18.581,18.487,18.504,1118,0
2012-04-09,18.328,18.362,18.229,18.288,5303,0
2012-04-10,18.476,18.476,17.893,17.913,5473,0
2012-04-11,17.953,18.002,17.953,18.002,409,0
2012-04-12,18.134,18.328,18.134,18.328,743,0
2012-04-13,18.366,18.366,18.282,18.282,1904,0
2012-04-16,18.504,18.504,18.312,18.466,6819,0
2012-04-17,18.567,18.675,18.567,18.669,2762,0
2012-04-18,18.512,18.526,18.391,18.391,1188,0
2012-04-19,18.332,18.356,18.332,18.356,1344,0
2012-04-20,18.703,18.723,18.666,18.703,1881,0
2012-04-23,18.46,18.46,18.348,18.348,2401,0
2012-04-24,18.604,18.666,18.581,18.641,5339,0
2012-04-25,19.068,19.068,18.839,18.879,1665,0
2012-04-26,18.849,18.856,18.808,18.856,1840,0
2012-04-27,19.186,19.186,18.892,19.014,4876,0
2012-04-30,18.866,18.918,18.81,18.918,14463,0
2012-05-01,18.998,19.219,18.998,19.211,4630,0
2012-05-02,18.766,18.916,18.766,18.879,6248,0
2012-05-03,18.853,18.853,18.845,18.845,275,0
2012-05-04,18.763,18.763,18.661,18.661,5069,0
2012-05-07,18.839,18.839,18.596,18.739,6407,0
2012-05-08,18.759,18.879,18.739,18.856,5458,0
2012-05-09,18.75,18.913,18.75,18.885,4194,0
2012-05-10,19.005,19.005,18.727,18.875,11686,0
2012-05-11,19.03,19.03,18.75,18.853,19463,0
2012-05-14,18.646,18.719,18.606,18.606,1239,0
2012-05-15,18.599,18.669,18.537,18.537,4612,0
2012-05-16,18.621,18.661,18.462,18.483,7187,0
2012-05-17,18.307,18.327,18.04,18.04,5012,0
2012-05-18,17.975,18.004,17.661,17.661,6230,0
2012-05-21,17.496,17.967,17.496,17.967,4081,0
2012-05-22,17.997,17.997,17.907,17.907,952,0
2012-05-23,17.646,17.967,17.646,17.923,8561,0
2012-05-24,17.959,17.975,17.766,17.975,9106,0
2012-05-25,17.915,18.04,17.915,18.04,2965,0
2012-05-29,18.057,18.195,18.057,18.171,2487,0
2012-05-30,18.115,18.115,17.894,17.915,2431,0
2012-05-31,18.422,18.422,17.676,17.832,5216,0
2012-06-01,17.851,17.851,17.568,17.66,3541,0
2012-06-04,17.62,17.62,17.444,17.535,5377,0
2012-06-05,17.516,17.901,17.516,17.901,10067,0
2012-06-06,17.759,18.316,17.759,18.302,6937,0
2012-06-07,18.523,18.523,18.302,18.344,7997,0
2012-06-08,18.785,18.785,18.212,18.494,14861,0
2012-06-11,18.491,18.491,18.293,18.293,8321,0
2012-06-12,18.188,18.188,18.158,18.158,1358,0
2012-06-13,18.336,18.336,18.087,18.087,1094,0
2012-06-14,18.301,18.377,18.15,18.377,2705,0
2012-06-15,19.231,19.231,18.419,18.574,5389,0
2012-06-18,19.051,19.051,18.44,18.617,2992,0
2012-06-19,18.871,18.888,18.8,18.834,5544,0
2012-06-20,18.785,18.849,18.739,18.739,5109,0
2012-06-21,18.849,18.849,18.523,18.562,6738,0
2012-06-22,18.562,18.622,18.562,18.622,816,0
2012-06-25,18.406,18.406,18.406,18.406,304,0
2012-06-26,18.406,18.501,18.406,18.501,505,0
2012-06-27,18.456,18.678,18.456,18.678,12672,0
2012-06-28,18.478,18.84,18.478,18.817,2373,0
2012-06-29,19.183,19.258,19.175,19.258,7996,0
2012-07-02,19.231,19.394,19.231,19.394,3107,0
2012-07-03,19.499,19.676,19.499,19.625,19883,0
2012-07-05,19.601,19.601,19.506,19.549,3483,0
2012-07-06,19.492,19.61,19.492,19.58,4478,0
2012-07-09,19.617,19.617,19.573,19.594,1898,0
2012-07-10,19.826,19.826,18.92,19.565,7163,0
2012-07-11,19.653,19.653,19.439,19.536,19951,0
2012-07-12,19.415,19.573,19.415,19.566,5215,0
2012-07-13,19.617,19.75,19.61,19.75,3030,0
2012-07-16,19.737,19.82,19.737,19.772,4174,0
2012-07-17,19.821,20.017,19.744,19.974,9831,0
2012-07-18,20.466,20.466,19.884,19.884,1775,0
2012-07-19,19.96,19.96,19.58,19.676,4632,0
2012-07-20,19.641,19.641,19.565,19.565,1647,0
2012-07-23,19.522,19.522,19.304,19.439,13560,0
2012-07-24,19.404,19.433,19.208,19.225,20761,0
2012-07-25,19.722,19.722,19.172,19.245,10504,0
2012-07-26,19.716,19.716,19.268,19.328,8731,0
2012-07-27,19.716,19.716,19.447,19.549,8504,0
2012-07-30,19.826,19.826,19.58,19.691,18323,0
2012-07-31,19.833,19.833,19.581,19.657,10709,0
2012-08-01,19.716,19.737,19.492,19.499,19020,0
2012-08-02,19.454,19.454,19.304,19.423,13430,0
2012-08-03,19.731,19.797,19.662,19.662,6863,0
2012-08-06,19.802,19.826,19.698,19.796,17218,0
2012-08-07,19.99,19.99,19.536,19.654,39918,0
2012-08-08,19.565,19.668,19.455,19.492,27419,0
2012-08-09,19.902,19.902,19.423,19.423,13342,0
2012-08-10,19.902,19.902,19.37,19.482,14565,0
2012-08-13,19.901,19.901,19.371,19.482,9962,0
2012-08-14,19.796,19.796,19.492,19.529,11062,0
2012-08-15,19.869,19.869,19.102,19.641,21437,0
2012-08-16,19.751,19.751,19.558,19.731,14277,0
2012-08-17,19.691,19.886,19.684,19.886,8925,0
2012-08-20,20.017,20.017,19.804,19.878,6553,0
2012-08-21,20.089,20.089,19.886,19.886,11201,0
2012-08-22,19.847,19.908,19.668,19.886,33000,0
2012-08-23,19.827,19.854,19.662,19.812,20046,0
2012-08-24,19.716,19.878,19.646,19.827,20882,0
2012-08-27,20.124,20.124,19.84,19.908,21156,0
2012-08-28,19.924,20.034,19.878,20.005,15376,0
2012-08-29,20.096,20.166,20.089,20.139,52977,0
2012-08-30,20.081,20.081,19.902,20.041,20993,0
2012-08-31,20.027,20.104,19.893,19.975,6774,0
2012-09-04,20.008,20.252,19.973,20.252,9784,0
2012-09-05,20.31,20.618,20.25,20.287,168081,0
2012-09-06,20.401,20.488,20.376,20.488,13203,0
2012-09-07,20.527,20.527,20.418,20.472,18295,0
2012-09-10,20.346,20.44,20.346,20.384,5579,0
2012-09-11,20.384,20.446,20.346,20.4,11771,0
2012-09-12,20.799,20.799,20.453,20.518,11381,0
2012-09-13,20.667,20.786,20.497,20.691,11641,0
2012-09-14,20.741,20.999,20.741,20.872,27697,0
2012-09-17,20.882,20.882,20.781,20.781,12285,0
2012-09-18,20.781,20.801,20.622,20.725,17233,0
2012-09-19,20.725,20.781,20.622,20.622,8508,0
2012-09-20,20.511,20.511,20.466,20.497,2180,0
2012-09-21,20.676,20.676,20.544,20.644,6288,0
2012-09-24,21.036,21.073,20.571,20.571,9768,0
2012-09-25,20.7,20.717,20.288,20.288,61329,0
2012-09-26,20.344,20.487,20.218,20.309,9778,0
2012-09-27,20.309,20.453,20.309,20.33,11074,0
2012-09-28,20.263,20.416,20.208,20.208,34287,0
2012-10-01,20.376,20.376,20.024,20.088,23751,0
2012-10-02,20.271,20.352,20.25,20.345,7773,0
2012-10-03,20.358,20.535,20.352,20.487,5521,0
2012-10-04,20.535,20.57,20.352,20.465,28601,0
2012-10-05,20.553,20.676,20.553,20.58,4354,0
2012-10-08,20.58,20.58,20.459,20.58,12116,0
2012-10-09,20.589,20.622,20.479,20.527,14898,0
2012-10-10,20.511,20.597,20.478,20.563,6271,0
2012-10-11,20.653,20.726,20.638,20.676,3417,0
2012-10-12,20.726,20.768,20.63,20.63,2735,0
2012-10-15,21.099,21.099,20.511,20.764,9298,0
2012-10-16,20.833,20.833,20.653,20.756,11475,0
2012-10-17,20.768,20.811,20.661,20.811,9755,0
2012-10-18,20.85,20.948,20.85,20.874,17827,0
2012-10-19,20.948,20.948,20.683,20.726,65193,0
2012-10-22,20.676,20.676,20.563,20.563,5468,0
2012-10-23,20.605,20.605,20.374,20.544,9134,0
2012-10-24,20.535,20.57,20.458,20.519,3181,0
2012-10-25,20.661,20.692,20.259,20.407,9925,0
2012-10-26,20.31,20.31,20.171,20.259,3545,0
2012-10-31,20.446,20.473,19.928,20.434,22451,0
2012-11-01,20.559,20.612,20.446,20.446,24728,0
2012-11-02,20.589,20.71,20.554,20.605,5170,0
2012-11-05,20.496,20.612,20.367,20.588,3606,0
2012-11-06,20.662,20.683,20.487,20.605,3069,0
2012-11-07,20.352,20.496,20.352,20.416,2705,0
2012-11-08,20.352,20.382,20.119,20.133,9146,0
2012-11-09,20.019,20.227,19.968,20.227,8107,0
2012-11-12,20.193,20.193,20.043,20.119,5099,0
2012-11-13,20.142,20.193,20.082,20.111,75056,0
2012-11-14,20.249,20.249,19.755,19.755,20413,0
2012-11-15,19.657,19.664,19.408,19.477,21244,0
2012-11-16,19.477,19.761,19.364,19.761,11511,0
2012-11-19,20.043,20.061,19.852,20.061,8570,0
2012-11-20,20.127,20.175,19.991,20.162,8182,0
2012-11-21,20.218,20.241,20.104,20.241,4808,0
2012-11-23,20.366,20.416,20.309,20.352,2283,0
2012-11-26,20.382,20.496,20.374,20.392,2633,0
2012-11-27,20.433,20.526,20.424,20.457,1980,0
2012-11-28,20.374,20.457,20.286,20.446,5104,0
2012-11-29,20.693,20.693,20.433,20.554,7133,0
2012-11-30,20.566,20.566,20.44,20.556,8354,0
2012-12-03,20.71,20.735,20.63,20.735,5949,0
2012-12-04,20.822,20.863,20.694,20.822,2987,0
2012-12-05,20.821,20.821,20.701,20.756,11583,0
2012-12-06,20.777,20.86,20.756,20.813,7515,0
2012-12-07,20.835,20.868,20.821,20.827,9911,0
2012-12-10,21.087,21.087,20.777,20.787,18079,0
2012-12-11,20.71,20.943,20.71,20.827,22291,0
2012-12-12,20.782,20.787,20.63,20.63,3279,0
2012-12-13,20.668,20.751,20.487,20.519,26595,0
2012-12-14,20.471,20.496,20.465,20.465,2843,0
2012-12-17,20.559,20.612,20.504,20.589,12251,0
2012-12-18,20.605,20.804,20.605,20.804,14087,0
2012-12-19,20.95,20.95,20.835,20.852,11965,0
2012-12-20,20.987,21.095,20.86,21.095,22634,0
2012-12-21,21.057,21.14,21.049,21.125,9072,0
2012-12-24,21.002,21.087,21.002,21.078,2977,0
2012-12-26,21.282,21.282,20.971,21.057,7436,0
2012-12-27,21.116,21.209,20.907,21.185,27285,0
2012-12-28,21.07,21.193,21.049,21.148,16732,0
2012-12-31,21.161,21.238,21.066,21.238,9304,0
2013-01-02,21.748,21.748,21.552,21.663,33743,0
2013-01-03,21.828,22.039,21.671,21.713,23891,0
2013-01-04,21.85,21.894,21.782,21.894,25365,0
2013-01-07,22.06,22.06,21.864,21.954,492126,0
2013-01-08,22.114,22.114,21.835,21.98,68334,0
2013-01-09,21.884,21.999,21.884,21.946,70013,0
2013-01-10,21.999,22.114,21.856,21.946,22779,0
2013-01-11,22.326,22.326,21.782,21.934,33501,0
2013-01-14,21.964,22.068,21.954,22.056,12097,0
2013-01-15,22.014,22.092,22.014,22.083,9956,0
2013-01-16,22.092,22.364,21.987,22.108,16112,0
2013-01-17,22.364,22.364,22.174,22.274,11937,0
2013-01-18,22.297,22.372,22.235,22.372,47683,0
2013-01-22,22.669,22.669,22.433,22.576,20642,0
2013-01-23,22.632,22.632,22.511,22.562,20814,0
2013-01-24,22.669,23.123,22.478,22.567,31397,0
2013-01-25,22.974,22.974,22.548,22.648,24491,0
2013-01-28,23.716,23.716,22.608,22.836,24643,0
2013-01-29,22.783,22.914,22.783,22.88,45851,0
2013-01-30,22.914,23.018,22.601,22.601,33791,0
2013-01-31,22.627,22.795,22.627,22.782,35946,0
2013-02-01,22.855,23.013,22.855,22.997,16780,0
2013-02-04,23.367,23.367,22.844,22.914,43952,0
2013-02-05,22.909,22.997,22.807,22.883,22712,0
2013-02-06,22.883,22.916,22.776,22.9,39634,0
2013-02-07,22.815,22.945,22.815,22.876,97418,0
2013-02-08,22.776,23.043,22.776,23.023,9167,0
2013-02-11,23.294,23.294,23.006,23.085,18372,0
2013-02-12,23.3,23.317,23.097,23.317,17611,0
2013-02-13,23.334,23.419,23.31,23.317,33862,0
2013-02-14,23.454,23.454,23.31,23.372,24769,0
2013-02-15,23.412,23.461,23.325,23.454,15493,0
2013-02-19,23.686,23.686,23.419,23.647,18929,0
2013-02-20,23.7,23.714,23.454,23.454,15504,0
2013-02-21,23.44,23.44,23.244,23.325,9580,0
2013-02-22,23.461,23.548,23.461,23.461,37657,0
2013-02-25,23.624,23.677,23.164,23.164,16993,0
2013-02-26,23.258,23.378,23.146,23.357,142610,0
2013-02-27,23.494,23.854,23.372,23.73,35568,0
2013-02-28,23.985,23.985,23.35,23.767,23679,0
2013-03-01,23.821,24.077,23.582,23.907,25785,0
2013-03-04,24.007,24.216,23.942,24.007,73341,0
2013-03-05,24.232,24.255,24.047,24.215,46256,0
2013-03-06,24.276,24.3,24.082,24.136,22933,0
2013-03-07,24.407,24.407,24.157,24.2,15641,0
2013-03-08,24.193,24.27,24.103,24.27,26310,0
2013-03-11,24.338,24.338,24.168,24.201,41713,0
2013-03-12,24.2,24.2,24.047,24.11,25871,0
2013-03-13,24.126,24.238,24.018,24.132,34777,0
2013-03-14,24.31,24.368,24.261,24.357,17818,0
2013-03-15,24.31,24.414,24.208,24.407,18459,0
2013-03-18,24.866,24.866,24.255,24.302,35195,0
2013-03-19,24.562,24.562,24.055,24.246,19693,0
2013-03-20,24.407,24.407,24.215,24.27,24202,0
2013-03-21,24.27,24.446,24.27,24.33,15591,0
2013-03-22,24.484,24.484,24.362,24.421,70528,0
2013-03-25,24.525,24.622,24.431,24.499,309933,0
2013-03-26,24.678,24.752,24.597,24.752,120591,0
2013-03-27,24.83,24.853,24.584,24.845,83084,0
2013-03-28,24.935,25.006,24.83,24.998,164021,0
2013-04-01,24.988,25.03,24.728,24.959,126687,0
2013-04-02,25.16,25.16,24.935,24.999,43107,0
2013-04-03,25.149,25.149,24.752,24.792,19006,0
2013-04-04,25.058,25.103,24.822,25.097,130679,0
2013-04-05,24.928,25.199,24.765,25.192,73084,0
2013-04-08,25.289,25.422,25.038,25.422,112569,0
2013-04-09,25.445,25.445,25.215,25.327,35567,0
2013-04-10,25.634,25.634,25.359,25.611,95385,0
2013-04-11,25.622,25.744,25.584,25.622,82120,0
2013-04-12,25.713,25.744,25.512,25.735,25047,0
2013-04-15,25.634,25.671,25.016,25.103,57070,0
2013-04-16,25.305,25.534,25.064,25.512,104908,0
2013-04-17,25.653,25.653,24.9,25.147,113507,0
2013-04-18,25.112,25.145,24.952,25.089,15905,0
2013-04-19,24.814,25.519,24.814,25.519,13663,0
2013-04-22,25.727,25.727,25.359,25.679,100440,0
2013-04-23,25.895,25.895,25.727,25.82,43868,0
2013-04-24,25.895,26.065,25.767,25.895,44221,0
2013-04-25,25.927,26.074,25.814,25.952,29481,0
2013-04-26,26.034,26.034,25.827,25.849,28605,0
2013-04-29,25.911,26.036,25.851,26.021,96801,0
2013-04-30,26.117,26.243,26.032,26.243,94032,0
2013-05-01,26.378,26.378,25.776,25.842,32364,0
2013-05-02,25.849,26.267,25.256,26.126,52287,0
2013-05-03,26.378,26.545,26.362,26.484,42100,0
2013-05-06,26.571,26.654,26.484,26.621,77448,0
2013-05-07,26.74,26.882,26.622,26.873,84539,0
2013-05-08,26.891,26.952,26.702,26.847,261756,0
2013-05-09,26.959,26.959,26.675,26.683,45139,0
2013-05-10,26.813,26.847,26.717,26.822,48292,0
2013-05-13,26.952,26.959,26.797,26.934,193798,0
2013-05-14,26.991,27.163,26.959,27.127,215703,0
2013-05-15,27.163,27.412,26.998,27.412,154850,0
2013-05-16,27.487,27.503,27.283,27.38,144034,0
2013-05-17,27.55,27.559,27.404,27.513,80536,0
2013-05-20,27.622,27.663,27.478,27.573,92762,0
2013-05-21,27.639,27.845,27.639,27.831,97724,0
2013-05-22,28.006,28.13,26.896,27.119,119725,0
2013-05-23,26.867,26.891,26.378,26.603,123110,0
2013-05-24,26.386,26.453,26.209,26.356,43078,0
2013-05-28,26.403,27.025,26.328,26.454,71595,0
2013-05-29,26.333,26.333,25.432,25.677,102660,0
2013-05-30,25.685,25.91,25.433,25.524,70817,0
2013-05-31,25.455,25.628,25.206,25.244,108103,0
2013-06-03,25.195,25.433,24.993,25.233,496777,0
2013-06-04,25.121,25.315,24.857,24.857,34443,0
2013-06-05,24.641,24.857,24.278,24.521,81893,0
2013-06-06,24.47,24.904,24.408,24.904,35198,0
2013-06-07,25.045,25.064,24.555,24.851,42032,0
2013-06-10,24.978,25.061,24.654,24.694,82483,0
2013-06-11,24.462,24.58,24.206,24.432,27174,0
2013-06-12,24.6,24.6,23.935,23.96,56224,0
2013-06-13,23.823,24.502,23.225,24.47,164277,0
2013-06-14,24.533,24.673,24.31,24.54,53664,0
2013-06-17,24.656,24.762,24.399,24.555,21867,0
2013-06-18,24.546,24.95,24.47,24.78,34169,0
2013-06-19,24.904,24.998,24.074,24.214,38362,0
2013-06-20,23.935,23.985,22.975,23.118,103847,0
2013-06-21,23.171,23.317,22.785,23.161,56430,0
2013-06-24,22.822,23.34,22.506,22.968,73153,0
2013-06-25,23.342,23.367,22.968,23.279,41470,0
2013-06-26,23.479,23.667,23.433,23.604,33212,0
2013-06-27,23.741,24.222,23.741,24.199,27834,0
2013-06-28,24.179,24.295,24.1,24.108,10914,0
2013-07-01,24.368,24.394,24.043,24.131,328664,0
2013-07-02,23.871,24.468,23.871,24.421,192451,0
2013-07-03,24.179,24.402,24.066,24.262,229596,0
2013-07-05,24.345,24.413,23.701,24.219,47196,0
2013-07-08,24.206,24.424,24.206,24.231,52264,0
2013-07-09,24.476,24.646,24.291,24.571,35381,0
2013-07-10,24.571,24.732,24.519,24.732,17330,0
2013-07-11,25.045,25.308,25.03,25.283,49760,0
2013-07-12,25.378,25.378,25.151,25.26,20248,0
2013-07-15,25.308,25.489,25.283,25.432,40363,0
2013-07-16,25.515,25.515,25.345,25.441,29379,0
2013-07-17,25.532,25.621,25.469,25.548,20942,0
2013-07-18,25.557,25.82,25.557,25.797,20665,0
2013-07-19,25.783,25.842,25.743,25.766,25537,0
2013-07-22,25.887,25.937,25.743,25.829,28905,0
2013-07-23,25.928,26.013,25.734,25.867,32819,0
2013-07-24,25.806,25.912,25.237,25.417,72615,0
2013-07-25,25.432,25.632,25.29,25.632,27966,0
2013-07-26,25.627,25.627,25.441,25.572,16368,0
2013-07-29,25.572,25.572,25.255,25.29,29486,0
2013-07-30,25.449,25.477,25.183,25.231,17222,0
2013-07-31,25.353,25.353,24.567,24.725,64717,0
2013-08-01,24.685,24.825,24.427,24.427,19630,0
2013-08-02,24.311,24.524,23.984,24.37,20757,0
2013-08-05,24.211,24.476,24.196,24.43,44885,0
2013-08-06,24.457,24.53,24.303,24.332,9961,0
2013-08-07,24.345,24.345,24.211,24.242,16343,0
2013-08-08,24.421,24.421,24.142,24.25,47390,0
2013-08-09,24.1,24.567,24.1,24.402,15592,0
2013-08-12,24.354,24.354,24.228,24.354,8760,0
2013-08-13,24.34,24.36,23.942,23.949,107683,0
2013-08-14,23.994,24.022,23.977,23.994,9924,0
2013-08-15,23.828,23.835,23.382,23.407,105524,0
2013-08-16,23.289,23.399,22.828,22.868,48630,0
2013-08-19,22.813,22.892,22.456,22.456,168885,0
2013-08-20,22.533,23.102,22.533,23.081,67312,0
2013-08-21,22.774,23.289,22.764,22.981,26925,0
2013-08-22,23.096,23.162,22.916,23.152,26441,0
2013-08-23,23.096,23.352,23.096,23.343,10855,0
2013-08-26,23.376,23.376,23.211,23.244,41343,0
2013-08-27,23.131,23.288,23.131,23.198,51528,0
2013-08-28,23.244,23.367,23.009,23.096,10162,0
2013-08-29,22.953,23.144,22.805,23.144,11700,0
2013-08-30,23.144,23.172,22.845,22.86,8222,0
2013-09-03,22.998,22.998,22.396,22.559,26450,0
2013-09-04,22.483,22.859,22.483,22.748,56971,0
2013-09-05,22.859,22.859,22.476,22.476,14646,0
2013-09-06,22.601,22.943,22.601,22.779,30106,0
2013-09-09,22.805,23.211,22.796,23.19,12720,0
2013-09-10,23.117,23.265,22.998,23.151,12725,0
2013-09-11,23.204,23.294,23.131,23.294,11359,0
2013-09-12,23.265,23.311,23.11,23.11,7311,0
2013-09-13,23.189,23.272,23.131,23.179,13078,0
2013-09-16,23.458,23.554,23.294,23.327,11726,0
2013-09-17,23.243,23.483,23.243,23.352,19675,0
2013-09-18,23.327,24.126,23.198,24.103,19694,0
2013-09-19,23.749,24.314,23.749,24.103,33507,0
2013-09-20,24.054,24.054,23.772,23.815,13147,0
2013-09-23,23.718,23.935,23.696,23.787,22619,0
2013-09-24,23.591,23.837,23.591,23.664,13397,0
2013-09-25,23.624,23.71,23.532,23.64,49826,0
2013-09-26,23.74,23.74,23.585,23.624,32080,0
2013-09-27,23.608,23.732,23.525,23.577,5408,0
2013-09-30,23.319,23.483,23.272,23.311,8380,0
2013-10-01,23.335,23.867,23.335,23.703,7195,0
2013-10-02,23.64,23.664,23.466,23.5,14413,0
2013-10-03,23.5,23.5,23.117,23.151,15128,0
2013-10-04,23.226,23.258,23.101,23.137,8461,0
2013-10-07,22.989,23.335,22.959,23.243,6114,0
2013-10-08,23.272,23.272,23.014,23.014,22970,0
2013-10-09,22.989,23.211,22.98,22.98,17544,0
2013-10-10,23.234,23.585,23.234,23.585,136068,0
2013-10-11,23.466,23.853,23.466,23.853,9522,0
2013-10-14,23.547,23.919,23.547,23.89,8624,0
2013-10-15,23.9,23.99,23.782,23.798,15664,0
2013-10-16,23.773,24.143,23.773,24.12,12065,0
2013-10-17,24.112,24.464,24.012,24.464,11698,0
2013-10-18,24.584,24.584,24.409,24.473,45974,0
2013-10-21,24.568,24.568,24.278,24.359,29028,0
2013-10-22,24.418,24.623,24.418,24.568,8986,0
2013-10-23,24.605,24.732,24.605,24.679,20931,0
2013-10-24,24.631,24.865,24.631,24.858,35464,0
2013-10-25,24.804,25.1,24.804,25.1,22609,0
2013-10-28,25.085,25.085,24.835,24.977,29141,0
2013-10-29,25.048,25.117,24.796,24.952,32802,0
2013-10-30,24.858,24.898,24.726,24.789,8240,0
2013-10-31,25.117,25.125,24.561,24.695,8152,0
2013-11-01,24.687,24.702,24.349,24.568,5238,0
2013-11-04,24.89,24.89,24.537,24.811,6364,0
2013-11-05,24.639,24.718,24.418,24.442,11854,0
2013-11-06,24.435,24.496,24.339,24.364,18107,0
2013-11-07,24.339,24.339,24.049,24.112,18715,0
2013-11-08,23.998,24.012,23.555,23.718,16668,0
2013-11-11,23.838,23.885,23.658,23.76,18543,0
2013-11-12,23.782,23.782,23.467,23.619,8632,0
2013-11-13,23.619,23.789,23.509,23.76,25648,0
2013-11-14,23.856,24.071,23.856,23.998,7788,0
2013-11-15,24.002,24.103,23.934,24.103,11810,0
2013-11-18,24.126,24.211,24.023,24.023,5547,0
2013-11-19,24.03,24.037,23.778,23.835,10360,0
2013-11-20,23.918,24.037,23.528,23.604,14202,0
2013-11-21,23.715,23.909,23.701,23.843,7455,0
2013-11-22,23.763,23.812,23.613,23.769,30287,0
2013-11-25,23.646,23.835,23.646,23.653,52254,0
2013-11-26,23.701,23.746,23.588,23.706,35632,0
2013-11-27,23.653,23.843,23.646,23.843,17621,0
2013-11-29,23.739,23.794,23.677,23.794,2888,0
2013-12-02,23.739,23.739,23.355,23.37,18569,0
2013-12-03,23.384,23.418,23.258,23.329,18385,0
2013-12-04,23.258,23.469,23.118,23.394,18344,0
2013-12-05,23.258,23.376,23.132,23.329,19128,0
2013-12-06,23.384,23.528,23.384,23.513,14276,0
2013-12-09,23.588,23.622,23.304,23.528,19860,0
2013-12-10,23.431,23.496,23.363,23.394,206929,0
2013-12-11,23.304,23.304,22.888,22.888,70943,0
2013-12-12,22.857,22.857,22.368,22.659,64950,0
2013-12-13,22.788,22.876,22.662,22.828,31516,0
2013-12-16,22.812,23.05,22.795,22.984,26249,0
2013-12-17,22.954,23.249,22.925,23.224,27207,0
2013-12-18,23.187,23.55,23.187,23.55,8840,0
2013-12-19,23.511,23.511,23.158,23.158,15066,0
2013-12-20,23.067,23.494,22.954,23.468,42093,0
2013-12-23,23.55,23.685,23.494,23.55,38527,0
2013-12-24,23.494,23.66,23.399,23.526,17150,0
2013-12-26,23.423,23.768,23.423,23.542,21871,0
2013-12-27,23.534,23.534,23.376,23.534,17283,0
2013-12-30,23.43,23.685,23.43,23.556,9774,0
2013-12-31,23.55,23.692,23.494,23.519,16728,0
2014-01-02,23.556,23.556,23.168,23.408,9818,0
2014-01-03,23.271,23.636,23.271,23.526,12484,0
2014-01-06,23.519,23.644,23.476,23.55,7697,0
2014-01-07,23.519,23.834,23.519,23.738,16938,0
2014-01-08,23.721,23.721,23.399,23.438,15912,0
2014-01-09,23.612,23.612,23.326,23.408,7607,0
2014-01-10,23.55,23.692,23.55,23.644,14993,0
2014-01-13,23.721,23.721,23.452,23.55,15362,0
2014-01-14,23.636,23.785,23.636,23.66,18992,0
2014-01-15,23.648,23.916,23.648,23.848,19588,0
2014-01-16,23.734,23.947,23.734,23.94,29897,0
2014-01-17,23.957,24.002,23.848,23.848,14345,0
2014-01-21,23.887,24.116,23.877,24.094,29519,0
2014-01-22,24.132,24.242,24.109,24.235,15622,0
2014-01-23,24.228,24.276,24.158,24.251,16040,0
2014-01-24,24.219,24.219,23.967,24.116,15792,0
2014-01-27,24.174,24.174,23.773,23.877,13116,0
2014-01-28,23.957,24.109,23.907,24.084,14560,0
2014-01-29,24.015,24.022,23.782,23.887,10139,0
2014-01-30,24.06,24.358,24.036,24.267,27219,0
2014-01-31,24.267,24.379,24.022,24.363,21194,0
2014-02-03,24.379,24.418,23.727,23.727,36526,0
2014-02-04,23.718,23.993,23.718,23.894,9325,0
2014-02-05,23.916,23.916,23.673,23.711,7539,0
2014-02-06,23.782,23.901,23.767,23.825,14119,0
2014-02-07,23.817,23.967,23.782,23.907,16702,0
2014-02-10,23.983,24.174,23.848,24.132,49042,0
2014-02-11,23.983,24.358,23.983,24.267,18995,0
2014-02-12,24.235,24.348,24.158,24.251,10475,0
2014-02-13,24.276,24.571,24.276,24.483,25341,0
2014-02-14,24.504,24.584,24.424,24.568,20223,0
2014-02-18,24.615,24.672,24.448,24.672,23773,0
2014-02-19,24.655,24.902,24.639,24.72,8496,0
2014-02-20,24.816,24.816,24.59,24.712,14173,0
2014-02-21,24.662,24.832,24.59,24.734,67553,0
2014-02-24,24.848,25.009,24.793,24.793,18992,0
2014-02-25,24.919,24.968,24.774,24.784,17199,0
2014-02-26,24.981,25.017,24.816,24.942,54141,0
2014-02-27,25,25.009,24.784,24.855,34038,0
2014-02-28,24.902,25.168,24.895,25.149,35239,0
2014-03-03,25.541,25.541,24.832,25.06,22013,0
2014-03-04,25.541,25.658,25.311,25.532,21561,0
2014-03-05,25.573,25.573,25.341,25.489,17931,0
2014-03-06,25.468,25.468,25.232,25.256,26548,0
2014-03-07,25.183,25.207,24.869,24.975,18573,0
2014-03-10,24.919,24.95,24.689,24.774,21852,0
2014-03-11,24.855,25.008,24.815,24.862,31751,0
2014-03-12,24.902,24.999,24.902,24.942,41805,0
2014-03-13,25.055,25.055,24.807,24.919,15310,0
2014-03-14,24.922,25.056,24.922,24.977,13871,0
2014-03-17,25.251,25.264,24.922,24.971,15702,0
2014-03-18,25.139,25.153,25.028,25.103,25902,0
2014-03-19,25.186,25.227,24.606,24.606,20993,0
2014-03-20,24.598,24.633,24.48,24.584,11764,0
2014-03-21,24.625,24.971,24.625,24.898,13213,0
2014-03-24,24.928,25.012,24.584,24.746,16985,0
2014-03-25,24.85,24.922,24.698,24.85,13043,0
2014-03-26,24.752,24.826,24.578,24.578,14218,0
2014-03-27,24.569,24.786,24.561,24.746,16967,0
2014-03-28,24.889,25.028,24.722,24.889,9108,0
2014-03-31,25.043,25.241,24.786,25.112,25438,0
2014-04-01,25.241,25.241,24.905,25.153,20047,0
2014-04-02,25.186,25.289,25.056,25.257,47316,0
2014-04-03,25.32,25.32,25.088,25.186,25108,0
2014-04-04,25.32,25.388,25.088,25.178,14266,0
2014-04-07,25.251,25.328,25.171,25.271,17722,0
2014-04-08,25.251,25.369,25.186,25.353,9486,0
2014-04-09,25.315,25.338,25.043,25.186,14893,0
2014-04-10,25.379,25.379,25.05,25.103,9278,0
2014-04-11,25.05,25.112,24.945,25.05,34896,0
2014-04-14,25.035,25.088,24.794,24.953,18259,0
2014-04-15,25.032,25.278,24.989,25.27,6091,0
2014-04-16,25.343,25.427,25.296,25.427,36865,0
2014-04-17,25.36,25.36,25.2,25.327,25437,0
2014-04-21,25.434,25.486,25.343,25.434,21361,0
2014-04-22,25.472,25.57,25.27,25.554,18726,0
2014-04-23,25.442,25.627,25.336,25.377,28289,0
2014-04-24,25.466,25.472,25.377,25.472,17022,0
2014-04-25,25.41,25.512,25.287,25.377,11578,0
2014-04-28,25.457,25.608,25.45,25.608,17640,0
2014-04-29,25.68,25.781,25.579,25.615,20323,0
2014-04-30,25.814,25.814,25.57,25.747,25291,0
2014-05-01,25.739,25.756,25.504,25.756,15905,0
2014-05-02,25.881,26.012,25.716,25.814,17577,0
2014-05-05,25.781,25.869,25.747,25.829,12366,0
2014-05-06,25.671,25.82,25.641,25.739,12048,0
2014-05-07,25.829,25.965,25.729,25.95,50747,0
2014-05-08,25.972,26.19,25.972,26.053,23211,0
2014-05-09,25.95,26.141,25.95,26.141,75201,0
2014-05-12,26.212,26.38,26.212,26.305,19826,0
2014-05-13,26.415,26.519,26.158,26.19,15915,0
2014-05-14,26.085,26.295,26.037,26.133,58805,0
2014-05-15,26.153,26.153,25.823,25.974,19887,0
2014-05-16,26.063,26.29,25.967,26.29,21850,0
2014-05-19,26.354,26.354,26.097,26.202,16029,0
2014-05-20,26.233,26.242,25.984,26.08,20589,0
2014-05-21,26.136,26.136,25.837,25.984,12263,0
2014-05-22,26.097,26.097,25.952,26.024,11654,0
2014-05-23,26.089,26.3,26.089,26.275,11960,0
2014-05-27,26.445,26.625,26.348,26.605,19597,0
2014-05-28,26.657,26.657,26.215,26.411,15605,0
2014-05-29,26.597,26.615,26.411,26.421,9338,0
2014-05-30,26.354,26.587,26.354,26.552,15404,0
2014-06-02,26.587,26.708,26.525,26.625,9568,0
2014-06-03,26.89,26.89,26.517,26.65,25598,0
2014-06-04,26.65,26.724,26.552,26.724,13216,0
2014-06-05,26.74,27.218,26.634,27.21,18533,0
2014-06-06,27.21,27.305,27.179,27.179,38646,0
2014-06-09,27.167,27.251,26.89,26.944,14988,0
2014-06-10,26.881,26.896,26.625,26.625,14220,0
2014-06-11,26.625,26.657,26.488,26.587,12958,0
2014-06-12,26.608,26.788,26.447,26.628,17407,0
2014-06-13,26.505,26.599,26.341,26.512,14459,0
2014-06-16,26.519,26.582,26.302,26.302,22390,0
2014-06-17,26.431,26.457,26.302,26.438,24087,0
2014-06-18,26.431,26.697,26.404,26.689,21308,0
2014-06-19,26.736,26.854,26.704,26.828,14436,0
2014-06-20,26.736,26.94,26.736,26.931,40377,0
2014-06-23,26.999,26.999,26.795,26.821,9230,0
2014-06-24,26.812,26.975,26.812,26.837,15066,0
2014-06-25,26.761,26.837,26.628,26.761,15228,0
2014-06-26,26.753,26.753,26.675,26.736,11086,0
2014-06-27,26.697,26.894,26.697,26.894,7702,0
2014-06-30,26.949,27.071,26.675,26.869,8855,0
2014-07-01,26.894,27.2,26.894,27.146,14690,0
2014-07-02,27.192,27.192,26.94,26.999,28090,0
2014-07-03,26.999,26.999,26.718,26.862,11365,0
2014-07-07,26.812,26.931,26.812,26.922,10389,0
2014-07-08,26.906,27.052,26.906,26.991,12499,0
2014-07-09,27.046,27.046,26.906,27.032,5812,0
2014-07-10,27.11,27.11,26.898,26.999,15962,0
2014-07-11,27.007,27.032,26.914,27.013,12101,0
2014-07-14,27.087,27.184,26.958,27.095,22991,0
2014-07-15,27.208,27.208,27.023,27.119,10817,0
2014-07-16,27.096,27.257,27.052,27.119,11561,0
2014-07-17,27.127,27.241,27.013,27.023,10320,0
2014-07-18,27.119,27.332,26.967,27.304,14842,0
2014-07-21,27.257,27.257,27.087,27.156,16183,0
2014-07-22,27.137,27.284,27.137,27.164,43584,0
2014-07-23,27.304,27.312,27.193,27.312,20603,0
2014-07-24,27.378,27.378,27.071,27.105,10823,0
2014-07-25,27.105,27.147,26.94,26.94,8439,0
2014-07-28,27.052,27.111,27.007,27.105,99386,0
2014-07-29,27.052,27.052,26.914,26.949,9429,0
2014-07-30,26.949,26.949,26.696,26.82,17262,0
2014-07-31,26.673,26.769,26.495,26.533,16689,0
2014-08-01,26.563,26.588,26.392,26.481,15314,0
2014-08-04,26.473,26.525,26.249,26.504,51580,0
2014-08-05,26.436,26.58,26.267,26.323,37614,0
2014-08-06,26.308,26.428,26.308,26.361,7662,0
2014-08-07,26.41,26.51,26.283,26.353,20286,0
2014-08-08,26.463,26.525,26.339,26.489,9137,0
2014-08-11,26.673,26.779,26.308,26.682,13096,0
2014-08-12,26.635,26.743,26.563,26.626,37168,0
2014-08-13,26.769,27.007,26.635,27.007,76199,0
2014-08-14,27.105,27.156,26.975,27.023,26265,0
2014-08-15,27.167,27.173,26.821,26.887,9731,0
2014-08-18,27.099,27.21,27.015,27.196,15477,0
2014-08-19,27.336,27.397,27.269,27.331,15244,0
2014-08-20,26.635,27.424,26.635,27.416,39399,0
2014-08-21,27.406,27.508,27.351,27.359,23176,0
2014-08-22,27.173,27.382,27.064,27.158,60953,0
2014-08-25,27.344,27.344,26.993,27.054,15455,0
2014-08-26,27.158,27.243,27.107,27.21,8671,0
2014-08-27,27.331,27.331,27.14,27.158,22247,0
2014-08-28,27.243,27.243,27.099,27.21,9895,0
2014-08-29,27.298,27.344,27.179,27.344,8142,0
2014-09-02,27.261,27.39,27.252,27.298,15158,0
2014-09-03,27.397,27.449,27.314,27.314,10277,0
2014-09-04,27.331,27.449,27.203,27.218,8105,0
2014-09-05,27.243,27.478,27.235,27.449,29323,0
2014-09-08,27.496,27.504,27.367,27.406,7362,0
2014-09-09,27.416,27.416,27.21,27.21,15941,0
2014-09-10,27.261,27.261,26.847,26.887,19297,0
2014-09-11,26.828,27.015,26.828,26.942,13317,0
2014-09-12,26.933,26.933,26.018,26.183,24632,0
2014-09-15,26.108,26.246,25.943,25.974,29504,0
2014-09-16,25.881,26.365,25.881,26.359,24194,0
2014-09-17,26.453,26.538,26.322,26.328,17612,0
2014-09-18,26.322,26.418,26.091,26.091,19426,0
2014-09-19,26.21,26.256,26.007,26.164,19425,0
2014-09-22,26.108,26.108,25.881,25.891,13414,0
2014-09-23,25.834,25.924,25.52,25.52,104874,0
2014-09-24,25.63,25.727,25.486,25.505,13292,0
2014-09-25,25.513,25.513,25.274,25.366,25523,0
2014-09-26,25.358,25.703,25.274,25.668,16599,0
2014-09-29,25.61,25.61,25.358,25.513,21744,0
2014-09-30,25.661,25.668,25.31,25.31,40504,0
2014-10-01,25.384,25.495,25.235,25.393,36935,0
2014-10-02,25.317,25.513,25.17,25.374,90624,0
2014-10-03,25.473,25.61,25.292,25.538,9758,0
2014-10-06,25.622,25.736,25.538,25.676,20519,0
2014-10-07,25.529,25.694,25.473,25.48,10924,0
2014-10-08,25.495,25.958,25.442,25.933,16336,0
2014-10-09,25.869,26.131,25.645,25.852,13464,0
2014-10-10,25.869,26.181,25.842,25.86,15617,0
2014-10-13,25.966,26.227,25.924,26.164,20863,0
2014-10-14,26.227,26.553,26.099,26.472,21828,0
2014-10-15,26.531,27.068,25.671,26.47,20582,0
2014-10-16,26.144,26.494,26.144,26.494,17729,0
2014-10-17,26.571,26.718,26.294,26.35,20903,0
2014-10-20,26.285,26.862,26.285,26.838,19713,0
2014-10-21,27.002,27.002,26.78,26.995,19488,0
2014-10-22,27.078,27.199,26.995,27.018,38407,0
2014-10-23,27.109,27.304,27.068,27.191,20014,0
2014-10-24,27.265,27.275,27.043,27.222,11238,0
2014-10-27,27.207,27.357,27.191,27.357,11912,0
2014-10-28,27.379,27.587,27.304,27.587,42491,0
2014-10-29,27.57,27.622,27.248,27.431,38248,0
2014-10-30,27.413,27.658,27.379,27.658,37859,0
2014-10-31,27.82,27.934,27.709,27.909,24806,0
2014-11-03,27.962,28.212,27.962,28.124,26308,0
2014-11-04,28.199,28.199,27.975,28.158,21896,0
2014-11-05,28.387,28.387,27.975,28.151,19721,0
2014-11-06,28.199,28.291,27.985,28.016,83929,0
2014-11-07,28.158,28.158,27.877,28.009,21106,0
2014-11-10,27.975,28.24,27.975,28.212,26317,0
2014-11-11,28.3,28.411,27.993,28.049,19137,0
2014-11-12,27.962,28.041,27.893,27.969,49330,0
2014-11-13,28.001,28.133,28.001,28.026,24680,0
2014-11-14,28.03,28.139,27.714,27.765,22176,0
2014-11-17,27.803,27.941,27.765,27.834,31533,0
2014-11-18,28.038,28.038,27.803,27.949,18037,0
2014-11-19,27.775,27.914,27.626,27.705,39699,0
2014-11-20,27.591,27.765,27.574,27.765,25527,0
2014-11-21,28.122,28.131,27.756,27.818,34732,0
2014-11-24,27.923,27.99,27.864,27.967,25609,0
2014-11-25,27.973,28.106,27.959,28.055,10723,0
2014-11-26,28.172,28.338,28.055,28.338,9808,0
2014-11-28,28.499,28.628,28.386,28.386,7744,0
2014-12-01,28.362,28.585,28.205,28.205,9938,0
2014-12-02,28.172,28.504,28.1,28.473,23221,0
2014-12-03,28.549,28.595,28.419,28.499,25433,0
2014-12-04,28.377,28.585,28.338,28.51,31638,0
2014-12-05,28.52,28.52,28.377,28.447,18838,0
2014-12-08,28.473,28.785,28.473,28.528,19012,0
2014-12-09,28.419,28.804,28.411,28.768,22606,0
2014-12-10,28.868,28.868,28.558,28.664,38081,0
2014-12-11,28.725,28.868,28.567,28.804,282574,0
2014-12-12,28.831,28.836,28.628,28.628,36359,0
2014-12-15,28.737,28.737,28.048,28.092,32163,0
2014-12-16,27.96,28.332,27.89,28.141,47676,0
2014-12-17,28.284,28.832,28.19,28.818,33875,0
2014-12-18,28.947,28.983,28.674,28.84,45361,0
2014-12-19,28.882,29.047,28.809,28.947,14969,0
2014-12-22,29.081,29.353,29.081,29.353,10945,0
2014-12-23,29.425,29.425,29.223,29.303,30049,0
2014-12-24,29.391,29.429,29.242,29.288,7169,0
2014-12-26,29.328,29.454,29.328,29.362,23054,0
2014-12-29,29.436,29.661,29.436,29.556,37022,0
2014-12-30,29.139,29.737,29.139,29.596,25102,0
2014-12-31,29.613,29.812,29.073,29.096,32051,0
2015-01-02,29.312,29.488,29.182,29.488,13831,0
2015-01-05,29.52,29.755,29.321,29.755,24113,0
2015-01-06,29.82,30.038,29.714,29.812,25529,0
2015-01-07,29.88,30.177,29.755,30.145,33551,0
2015-01-08,30.326,30.79,29.985,30.16,27603,0
2015-01-09,30.264,30.296,30.03,30.088,55345,0
2015-01-12,30.247,30.404,30.136,30.377,67824,0
2015-01-13,30.482,30.588,30.121,30.317,63015,0
2015-01-14,30.145,30.694,30.121,30.644,35979,0
2015-01-15,30.724,30.899,30.481,30.692,18685,0
2015-01-16,30.692,31.186,30.683,31.186,32257,0
2015-01-20,31.186,31.42,30.796,30.883,49227,0
2015-01-21,30.868,30.918,30.734,30.842,21792,0
2015-01-22,31.05,31.41,30.993,31.376,20893,0
2015-01-23,31.401,31.493,31.193,31.294,29806,0
2015-01-26,31.273,31.66,31.178,31.652,18842,0
2015-01-27,31.607,31.756,31.561,31.642,51397,0
2015-01-28,31.765,31.878,31.479,31.493,36847,0
2015-01-29,31.561,31.711,31.294,31.711,26877,0
2015-01-30,31.571,31.728,31.077,31.077,29679,0
2015-02-02,31.199,31.199,30.392,30.842,42325,0
2015-02-03,30.78,31.245,30.667,31.245,65176,0
2015-02-04,31.001,31.122,30.964,31.026,25695,0
2015-02-05,31.026,31.394,30.976,31.386,19351,0
2015-02-06,31.386,31.386,30.286,30.445,99520,0
2015-02-09,30.516,30.551,30.173,30.183,34935,0
2015-02-10,30.059,30.243,29.782,30.117,46739,0
2015-02-11,30.117,30.252,29.782,30.034,38745,0
2015-02-12,30.117,30.375,30.034,30.365,78338,0
2015-02-13,30.455,30.455,29.84,30.333,37054,0
2015-02-17,30.134,30.606,30.134,30.253,36717,0
2015-02-18,30.209,30.526,29.95,30.508,22692,0
2015-02-19,30.394,30.422,29.897,29.95,26314,0
2015-02-20,30.051,30.235,29.99,30.118,12471,0
2015-02-23,30.295,30.508,30.134,30.491,22124,0
2015-02-24,30.508,30.508,29.858,30.092,29695,0
2015-02-25,30.11,30.455,30.092,30.192,17641,0
2015-02-26,30.043,30.301,29.765,29.858,34457,0
2015-02-27,29.95,30.016,29.671,29.925,35739,0
2015-03-02,29.941,30.342,29.941,30.101,22311,0
2015-03-03,29.968,30.157,29.758,30.043,12168,0
2015-03-04,30.118,30.118,29.623,29.689,35432,0
2015-03-05,29.633,29.968,29.587,29.671,19447,0
2015-03-06,29.337,29.416,28.486,28.54,77545,0
2015-03-09,28.836,28.836,28.54,28.652,33524,0
2015-03-10,28.502,28.793,28.502,28.767,22072,0
2015-03-11,28.748,28.83,28.573,28.748,15868,0
2015-03-12,28.988,29.32,28.926,29.311,41398,0
2015-03-13,29.196,29.322,28.699,29.233,16874,0
2015-03-16,29.577,29.609,29.384,29.384,19963,0
2015-03-17,29.289,29.484,29.281,29.449,32196,0
2015-03-18,29.374,30.107,29.289,30.107,14855,0
2015-03-19,30.156,30.241,30.073,30.139,14018,0
2015-03-20,30.3,30.887,30.191,30.887,18298,0
2015-03-23,30.812,31.183,30.812,31.006,17939,0
2015-03-24,30.981,30.981,30.661,30.678,24597,0
2015-03-25,30.613,30.784,30.031,30.148,10098,0
2015-03-26,29.937,30.081,29.845,29.889,25783,0
2015-03-27,29.955,30.065,29.889,29.995,10098,0
2015-03-30,30.191,30.453,30.065,30.42,19488,0
2015-03-31,30.315,30.453,30.005,30.216,25206,0
2015-04-01,29.836,30.323,29.836,30.089,13307,0
2015-04-02,30.216,30.453,29.98,30.375,17466,0
2015-04-06,30.375,30.711,30.375,30.613,22456,0
2015-04-07,30.49,30.544,30.081,30.089,38451,0
2015-04-08,30.148,30.162,29.98,30.005,24830,0
2015-04-09,29.903,30.089,29.251,29.265,28964,0
2015-04-10,29.719,29.786,29.466,29.507,23522,0
2015-04-13,29.543,29.685,29.476,29.552,22099,0
2015-04-14,29.618,29.754,29.56,29.56,11644,0
2015-04-15,29.899,29.899,29.421,29.421,23883,0
2015-04-16,29.487,29.502,29.244,29.427,17937,0
2015-04-17,29.443,29.443,29.091,29.208,29463,0
2015-04-20,29.252,29.359,29.164,29.26,24251,0
2015-04-21,29.397,29.452,29.244,29.35,30557,0
2015-04-22,29.368,29.461,29.292,29.333,18003,0
2015-04-23,29.413,29.461,29.283,29.427,13841,0
2015-04-24,29.546,29.655,29.387,29.493,16214,0
2015-04-27,29.58,29.723,29.325,29.368,34550,0
2015-04-28,29.35,29.519,29.208,29.378,12066,0
2015-04-29,29.097,29.325,28.862,28.862,35734,0
2015-04-30,28.661,28.699,28.057,28.245,33959,0
2015-05-01,28.371,28.493,28.217,28.279,24493,0
2015-05-04,28.288,28.547,28.255,28.271,31711,0
2015-05-05,28.313,28.321,27.601,27.702,25558,0
2015-05-06,27.735,27.735,27.379,27.549,42244,0
2015-05-07,27.665,27.967,27.505,27.923,47969,0
2015-05-08,28.227,28.563,28.227,28.255,29935,0
2015-05-11,28.227,28.288,27.791,27.823,16564,0
2015-05-12,27.638,27.923,27.396,27.897,35181,0
2015-05-13,28.025,28.169,27.567,27.601,24728,0
2015-05-14,27.702,28.11,27.702,28.11,24612,0
2015-05-15,28.263,28.405,28.146,28.315,41255,0
2015-05-18,28.315,28.389,28.17,28.347,25942,0
2015-05-19,28.186,28.347,28.186,28.272,25919,0
2015-05-20,28.379,28.389,28.211,28.229,16376,0
2015-05-21,28.219,28.315,27.968,28.118,52194,0
2015-05-22,27.992,28.203,27.933,28.05,23449,0
2015-05-26,28.067,28.067,27.735,27.854,19961,0
2015-05-27,27.872,28.111,27.847,28.111,16612,0
2015-05-28,28.034,28.067,27.88,28.042,16214,0
2015-05-29,28.008,28.05,27.693,27.693,15319,0
2015-06-01,27.735,28.058,27.685,28.008,21836,0
2015-06-02,27.847,27.95,27.718,27.808,14930,0
2015-06-03,27.799,27.799,27.508,27.582,25919,0
2015-06-04,27.628,27.628,27.458,27.486,78469,0
2015-06-05,27.145,27.347,26.903,27.155,77287,0
2015-06-08,27.109,27.308,27.055,27.209,256377,0
2015-06-09,27.235,27.243,26.862,26.896,35448,0
2015-06-10,26.879,27.279,26.879,27.118,29839,0
2015-06-11,27.177,27.308,27.164,27.194,15067,0
2015-06-12,27.226,27.252,27.135,27.235,14726,0
2015-06-15,27.045,27.208,26.972,27.005,19829,0
2015-06-16,27.021,27.241,26.981,27.215,10206,0
2015-06-17,27.215,27.43,27.08,27.393,23342,0
2015-06-18,27.446,27.854,27.446,27.761,20059,0
2015-06-19,27.656,27.823,27.573,27.744,14898,0
2015-06-22,27.744,27.889,27.581,27.599,21233,0
2015-06-23,27.475,27.475,27.276,27.285,19221,0
2015-06-24,27.285,27.368,27.175,27.199,28626,0
2015-06-25,27.106,27.106,26.851,26.86,30152,0
2015-06-26,26.834,27.03,26.8,26.997,10323,0
2015-06-29,26.908,27.132,26.663,26.663,32380,0
2015-06-30,26.826,26.843,26.424,26.548,20637,0
2015-07-01,26.54,26.8,26.469,26.8,14667,0
2015-07-02,27.142,27.168,26.8,26.8,23342,0
2015-07-06,26.953,27.071,26.808,27.071,6687,0
2015-07-07,27.285,27.475,27.276,27.438,13841,0
2015-07-08,27.384,27.384,27.276,27.345,13841,0
2015-07-09,27.508,27.516,27.168,27.175,21001,0
2015-07-10,27.393,27.581,27.305,27.475,35665,0
2015-07-13,27.692,27.808,27.43,27.501,35195,0
2015-07-14,27.573,27.656,27.508,27.573,11634,0
2015-07-15,27.518,27.629,27.447,27.629,13497,0
2015-07-16,27.825,27.825,27.694,27.811,8407,0
2015-07-17,27.711,27.793,27.665,27.68,19274,0
2015-07-20,27.665,27.737,27.524,27.648,18808,0
2015-07-21,27.673,27.728,27.559,27.591,12730,0
2015-07-22,27.737,27.784,27.665,27.673,7125,0
2015-07-23,27.467,27.849,27.142,27.249,17520,0
2015-07-24,27.079,27.376,27.079,27.215,18104,0
2015-07-27,27.175,27.354,27.175,27.232,11330,0
2015-07-28,27.332,27.332,27.095,27.175,12845,0
2015-07-29,27.258,27.369,26.971,27.354,24876,0
2015-07-30,27.354,27.354,27.175,27.241,9578,0
2015-07-31,27.467,27.68,27.467,27.524,10397,0
2015-08-03,27.601,27.737,27.531,27.638,20185,0
2015-08-04,27.764,27.818,27.376,27.376,17520,0
2015-08-05,27.494,27.494,26.906,27.02,16818,0
2015-08-06,27.06,27.06,26.465,27.004,23093,0
2015-08-07,27.051,27.07,26.709,27.037,15183,0
2015-08-10,27.168,27.175,26.873,26.943,13431,0
2015-08-11,26.924,27.276,26.799,27.191,16504,0
2015-08-12,27.02,27.215,26.924,27.215,23356,0
2015-08-13,27.376,27.376,26.971,27.124,18921,0
2015-08-14,27.225,27.326,27.071,27.307,16512,0
2015-08-17,27.388,27.57,27.26,27.562,18138,0
2015-08-18,27.488,27.587,27.47,27.577,14768,0
2015-08-19,27.497,27.534,27.26,27.488,14186,0
2015-08-20,27.307,27.562,27.176,27.372,33605,0
2015-08-21,27.201,27.201,26.79,26.799,46627,0
2015-08-24,26.256,26.372,23.726,25.567,51068,0
2015-08-25,26.092,26.092,24.775,24.775,35234,0
2015-08-26,25.053,25.506,24.881,25.351,18838,0
2015-08-27,25.605,25.876,25.274,25.705,23139,0
2015-08-28,25.73,25.766,25.559,25.705,16742,0
2015-08-31,25.74,25.74,25.189,25.25,61515,0
2015-09-01,25.06,25.06,24.544,24.656,18025,0
2015-09-02,24.965,24.974,24.733,24.854,12558,0
2015-09-03,25.069,25.11,24.905,24.947,18490,0
2015-09-04,24.692,25.009,24.303,24.529,39073,0
2015-09-08,24.7,24.785,24.579,24.785,16278,0
2015-09-09,24.922,24.965,24.439,24.466,23257,0
2015-09-10,24.369,24.716,24.369,24.449,15919,0
2015-09-11,24.529,24.922,24.475,24.912,15232,0
2015-09-14,24.938,25.119,24.938,25.06,16630,0
2015-09-15,25.098,25.255,25.039,25.211,11669,0
2015-09-16,25.194,25.557,25.194,25.523,10761,0
2015-09-17,25.565,26.103,25.504,25.832,9627,0
2015-09-18,25.667,26.032,25.667,25.747,27885,0
2015-09-21,25.876,26.187,25.798,26.084,11455,0
2015-09-22,25.876,26.032,25.765,25.807,11455,0
2015-09-23,25.876,26.136,25.774,26.023,15158,0
2015-09-24,25.956,26.023,25.658,25.783,18105,0
2015-09-25,25.902,26.048,25.65,25.883,8679,0
2015-09-28,25.824,25.824,25.289,25.521,16059,0
2015-09-29,25.539,25.721,25.504,25.704,14694,0
2015-09-30,25.832,25.869,25.521,25.695,11571,0
2015-10-01,25.632,25.798,25.494,25.686,10994,0
2015-10-02,25.695,25.807,25.428,25.807,73700,0
2015-10-05,25.816,26.393,25.816,26.36,49741,0
2015-10-06,26.384,26.576,26.345,26.43,12034,0
2015-10-07,26.507,26.828,26.43,26.802,24993,0
2015-10-08,26.811,27.093,26.777,27.093,25109,0
2015-10-09,27.122,27.122,26.93,27.026,7985,0
2015-10-12,27.14,27.386,27.034,27.241,8380,0
2015-10-13,27.232,27.295,26.93,26.939,14348,0
2015-10-14,26.995,27.14,26.786,26.786,18510,0
2015-10-15,26.905,27.107,26.74,27.107,6791,0
2015-10-16,27.195,27.351,27.116,27.281,20716,0
2015-10-19,27.228,27.602,27.228,27.602,5404,0
2015-10-20,27.649,27.753,27.592,27.682,7648,0
2015-10-21,27.778,27.778,27.612,27.612,7598,0
2015-10-22,27.758,27.969,27.73,27.933,13121,0
2015-10-23,27.905,27.943,27.493,27.687,52137,0
2015-10-26,27.667,27.687,27.429,27.575,8633,0
2015-10-27,27.639,27.639,27.401,27.592,21983,0
2015-10-28,27.548,27.879,27.319,27.806,15654,0
2015-10-29,27.74,27.806,27.558,27.674,9092,0
2015-10-30,27.687,27.687,27.483,27.483,2187,0
2015-11-02,27.401,27.749,27.29,27.73,10548,0
2015-11-03,27.696,27.696,27.382,27.639,9092,0
2015-11-04,27.674,27.674,27.367,27.429,8665,0
2015-11-05,27.508,27.602,27.367,27.592,2880,0
2015-11-06,27.271,27.367,26.733,26.872,22789,0
2015-11-09,26.698,26.715,26.073,26.228,25655,0
2015-11-10,26.171,26.603,26.171,26.577,13006,0
2015-11-11,26.594,26.603,26.437,26.533,4719,0
2015-11-12,26.447,26.476,26.218,26.266,34300,0
2015-11-13,26.406,26.406,25.978,25.978,6410,0
2015-11-16,25.946,26.25,25.891,26.25,18095,0
2015-11-17,26.163,26.425,26.163,26.205,39164,0
2015-11-18,26.25,26.504,26.205,26.479,8016,0
2015-11-19,26.47,26.765,26.47,26.729,17749,0
2015-11-20,26.912,27.152,26.912,27.142,13743,0
2015-11-23,27.114,27.351,27.095,27.176,10076,0
2015-11-24,27.124,27.236,26.888,27.176,12478,0
2015-11-25,27.227,27.343,27.142,27.343,16945,0
2015-11-27,27.299,27.65,27.299,27.65,4809,0
2015-11-30,27.687,27.77,27.445,27.445,13399,0
2015-12-01,27.64,27.798,27.622,27.798,19767,0
2015-12-02,27.724,27.724,27.262,27.262,5694,0
2015-12-03,27.011,27.07,26.618,26.618,11623,0
2015-12-04,26.678,27.002,26.678,26.902,8587,0
2015-12-07,26.845,26.92,26.695,26.818,16720,0
2015-12-08,26.628,26.835,26.084,26.765,9854,0
2015-12-09,26.544,26.835,26.544,26.711,15118,0
2015-12-10,26.765,26.801,26.552,26.562,23822,0
2015-12-11,26.339,26.598,26.294,26.425,17177,0
2015-12-14,26.276,26.441,26.163,26.339,14365,0
2015-12-15,26.473,26.77,26.473,26.682,17091,0
2015-12-16,26.751,27.208,26.751,27.174,6038,0
2015-12-17,27.111,27.208,27.025,27.102,14810,0
2015-12-18,26.918,27.102,26.584,26.584,7634,0
2015-12-21,26.622,26.664,26.252,26.35,6838,0
2015-12-22,26.357,26.649,26.357,26.525,28669,0
2015-12-23,26.419,26.814,26.419,26.76,36232,0
2015-12-24,26.741,26.836,26.741,26.799,3631,0
2015-12-28,26.649,26.858,26.535,26.829,14176,0
2015-12-29,26.751,27.126,26.751,27.126,31407,0
2015-12-30,26.972,27.101,26.866,26.866,29481,0
2015-12-31,26.918,26.918,26.641,26.724,13569,0
2016-01-04,26.473,26.473,26.137,26.463,14897,0
2016-01-05,26.507,27.016,26.499,26.926,14535,0
2016-01-06,26.823,26.974,26.78,26.866,17035,0
2016-01-07,26.664,26.664,26.12,26.12,22696,0
2016-01-08,26.323,26.323,25.709,25.709,12487,0
2016-01-11,25.803,25.839,25.613,25.794,17656,0
2016-01-12,25.803,25.891,25.061,25.217,27895,0
2016-01-13,25.348,25.348,24.543,24.608,128002,0
2016-01-14,24.618,25.075,24.397,24.873,184876,0
2016-01-15,24.724,24.724,24.193,24.614,34165,0
2016-01-19,24.732,24.822,24.397,24.582,38295,0
2016-01-20,24.346,24.346,23.02,24.069,42541,0
2016-01-21,24.035,24.504,23.831,24.255,25531,0
2016-01-22,24.387,25.013,24.387,24.916,64981,0
2016-01-25,24.83,25.025,24.708,24.775,12552,0
2016-01-26,24.934,25.36,24.597,25.36,12924,0
2016-01-27,25.28,25.28,24.804,24.83,6129,0
2016-01-28,25.007,25.169,24.925,24.925,13019,0
2016-01-29,24.971,25.375,24.971,25.375,6201,0
2016-02-01,25.262,25.6,25.227,25.411,13236,0
2016-02-02,25.262,25.28,24.996,25.176,13500,0
2016-02-03,25.14,25.431,25.043,25.431,4528,0
2016-02-04,25.332,25.6,25.332,25.571,5901,0
2016-02-05,25.367,25.498,25.314,25.314,7349,0
2016-02-08,25.052,25.166,24.198,24.477,13991,0
2016-02-09,24.485,24.485,23.833,23.955,21966,0
2016-02-10,24.018,24.285,23.941,23.984,10039,0
2016-02-11,23.682,23.682,23.478,23.581,17975,0
2016-02-12,23.799,23.884,23.673,23.835,15889,0
2016-02-16,24.063,24.465,24.054,24.465,16390,0
2016-02-17,24.572,25.132,24.572,24.892,24435,0
2016-02-18,24.892,25.149,24.822,25.132,14642,0
2016-02-19,25.095,25.237,24.978,25.159,21361,0
2016-02-22,25.415,25.513,25.326,25.362,12070,0
2016-02-23,25.283,25.407,25.149,25.218,11948,0
2016-02-24,25.069,25.4,24.858,25.362,14537,0
2016-02-25,25.531,25.974,25.531,25.974,11885,0
2016-02-26,25.984,26.213,25.932,25.955,9394,0
2016-02-29,25.914,26.332,25.914,26.154,39485,0
2016-03-01,26.358,26.584,26.332,26.573,10140,0
2016-03-02,26.55,27.025,26.55,27.025,15444,0
2016-03-03,27.058,27.405,27.015,27.405,18402,0
2016-03-04,27.451,27.451,27.158,27.243,20649,0
2016-03-07,27.131,27.585,27.131,27.585,18430,0
2016-03-08,27.254,27.254,26.934,27.068,16696,0
2016-03-09,27.122,27.354,27.122,27.256,12974,0
2016-03-10,27.33,27.34,26.579,26.872,15159,0
2016-03-11,27.16,27.602,27.16,27.602,30603,0
2016-03-14,27.639,27.639,27.414,27.574,22837,0
2016-03-15,27.391,27.418,27.21,27.248,14586,0
2016-03-16,27.257,27.712,27.257,27.703,28141,0
2016-03-17,27.759,28.242,27.703,28.163,19060,0
2016-03-18,28.305,28.333,28.072,28.11,15058,0
2016-03-21,27.966,28.035,27.815,27.855,20866,0
2016-03-22,27.703,27.933,27.703,27.921,8927,0
2016-03-23,27.874,27.948,27.73,27.73,7242,0
2016-03-24,27.571,27.848,27.285,27.803,14749,0
2016-03-28,27.891,28.071,27.694,28.051,27027,0
2016-03-29,28.232,28.921,28.232,28.921,11629,0
2016-03-30,28.901,28.962,28.788,28.807,17330,0
2016-03-31,28.866,29.182,28.706,29.136,19446,0
2016-04-01,28.876,29.045,28.768,29.019,23470,0
2016-04-04,28.967,29.045,28.807,28.864,19929,0
2016-04-05,28.698,28.748,28.609,28.671,6746,0
2016-04-06,28.68,28.876,28.599,28.833,16492,0
2016-04-07,28.73,28.876,28.438,28.561,12944,0
2016-04-08,28.749,29.001,28.749,28.814,16266,0
2016-04-11,28.883,29.216,28.883,29.031,12446,0
2016-04-12,29.197,29.348,29.073,29.243,15191,0
2016-04-13,29.423,29.423,29.165,29.386,26413,0
2016-04-14,29.414,29.414,29.184,29.349,24502,0
2016-04-15,29.286,29.603,29.268,29.52,17070,0
2016-04-18,29.539,29.648,29.447,29.648,18161,0
2016-04-19,29.701,29.834,29.663,29.755,24133,0
2016-04-20,29.663,29.755,29.306,29.318,19509,0
2016-04-21,29.349,29.349,28.614,28.774,11727,0
2016-04-22,28.813,29.079,28.775,29.017,21701,0
2016-04-25,28.984,29.268,28.984,29.268,11097,0
2016-04-26,29.386,29.582,29.296,29.548,43563,0
2016-04-27,29.755,29.755,29.099,29.486,34457,0
2016-04-28,29.548,29.601,29.41,29.477,17506,0
2016-04-29,29.367,29.384,28.955,29.215,310126,0
2016-05-02,29.324,29.711,29.316,29.61,18503,0
2016-05-03,29.591,29.7,29.386,29.639,64705,0
2016-05-04,29.539,30.296,29.539,30.194,42058,0
2016-05-05,30.286,30.431,30.235,30.25,56440,0
2016-05-06,30.15,30.636,30.147,30.627,26463,0
2016-05-09,30.627,31.065,30.627,31.032,41210,0
2016-05-10,31.123,31.123,30.806,30.903,22930,0
2016-05-11,30.976,30.976,30.364,30.393,40339,0
2016-05-12,30.431,30.519,30.24,30.432,25814,0
2016-05-13,30.459,30.459,29.945,30.215,19711,0
2016-05-16,30.176,30.526,30.176,30.451,19466,0
2016-05-17,30.424,30.424,29.589,29.816,36939,0
2016-05-18,29.754,29.79,29.065,29.318,31857,0
2016-05-19,29.166,29.166,28.786,28.949,38887,0
2016-05-20,29.092,29.264,29.018,29.183,19522,0
2016-05-23,29.183,29.247,29.121,29.149,13557,0
2016-05-24,29.454,29.658,29.378,29.647,20967,0
2016-05-25,29.647,29.647,29.354,29.554,25209,0
2016-05-26,29.554,29.769,29.554,29.754,16456,0
2016-05-27,29.824,29.954,29.759,29.88,24792,0
2016-05-31,29.98,30.025,29.799,29.971,13847,0
2016-06-01,30.014,30.13,29.922,30.061,25913,0
2016-06-02,30.071,30.377,30.001,30.377,17713,0
2016-06-03,30.502,30.665,30.442,30.647,22504,0
2016-06-06,30.63,30.79,30.405,30.522,34826,0
2016-06-07,30.665,30.919,30.635,30.802,26020,0
2016-06-08,30.828,31.379,30.828,31.339,36475,0
2016-06-09,31.326,31.463,31.265,31.417,20242,0
2016-06-10,31.379,31.448,31.231,31.335,37871,0
2016-06-13,31.245,31.335,30.81,30.837,28321,0
2016-06-14,30.9,30.9,30.424,30.586,28652,0
2016-06-15,30.61,30.882,30.61,30.759,14317,0
2016-06-16,30.736,30.928,30.573,30.928,33336,0
2016-06-17,30.864,31.081,30.817,31.062,24187,0
2016-06-20,31.207,31.482,31.207,31.207,36862,0
2016-06-21,31.199,31.429,31.199,31.309,17637,0
2016-06-22,31.309,31.309,31.009,31.053,20661,0
2016-06-23,31.226,31.429,31.226,31.308,37959,0
2016-06-24,30.908,31.39,30.19,31.181,39958,0
2016-06-27,31.292,31.292,30.429,30.8,31619,0
2016-06-28,30.981,31.456,30.928,31.419,22310,0
2016-06-29,31.728,31.928,31.625,31.892,45398,0
2016-06-30,32.046,32.183,31.7,32.168,39840,0
2016-07-01,32.227,32.528,32.227,32.508,199948,0
2016-07-05,32.409,32.511,32.27,32.483,26424,0
2016-07-06,32.799,32.799,32.146,32.546,26330,0
2016-07-07,32.729,32.729,32.097,32.168,33329,0
2016-07-08,32.454,32.847,32.383,32.847,25130,0
2016-07-11,32.847,33.384,32.745,33.356,25276,0
2016-07-12,33.428,33.567,33.226,33.463,49470,0
2016-07-13,33.529,33.684,33.428,33.674,41335,0
2016-07-14,33.618,33.674,33.319,33.319,28826,0
2016-07-15,33.617,33.671,33.226,33.644,40379,0
2016-07-18,33.644,34.039,33.563,34.039,382750,0
2016-07-19,34.129,34.139,33.874,34.139,193270,0
2016-07-20,34.331,34.419,34.044,34.351,727199,0
2016-07-21,34.379,34.457,34.156,34.365,87051,0
2016-07-22,34.506,34.662,34.402,34.584,45803,0
2016-07-25,34.714,34.714,34.405,34.56,165897,0
2016-07-26,34.642,34.642,34.247,34.297,43365,0
2016-07-27,34.411,34.411,33.836,34.066,29184,0
2016-07-28,34.231,34.456,34.129,34.396,26358,0
2016-07-29,34.396,35.254,34.396,35.076,103064,0
2016-08-01,35.125,35.125,34.788,34.921,98638,0
2016-08-02,34.797,34.797,34.439,34.5,245203,0
2016-08-03,34.322,34.568,34.093,34.293,41028,0
2016-08-04,34.515,34.515,34.247,34.348,54578,0
2016-08-05,34.429,34.814,34.429,34.707,25897,0
2016-08-08,34.787,34.889,34.732,34.77,154239,0
2016-08-09,35.135,35.135,34.768,35.059,174858,0
2016-08-10,35.117,35.244,34.961,35.079,53516,0
2016-08-11,35.026,35.116,34.613,34.713,52725,0
2016-08-12,34.724,35.293,34.724,34.987,60704,0
2016-08-15,35.028,35.398,35.028,35.175,276172,0
2016-08-16,35.166,35.166,34.613,34.714,382839,0
2016-08-17,34.963,34.963,34.225,34.671,81192,0
2016-08-18,34.632,34.935,33.759,34.107,75552,0
2016-08-19,34.007,34.071,33.874,34.053,35643,0
2016-08-22,33.988,34.272,33.988,34.272,27248,0
2016-08-23,34.367,34.632,34.367,34.514,126656,0
2016-08-24,34.533,34.533,34.045,34.151,35989,0
2016-08-25,34.145,34.593,34.145,34.467,39068,0
2016-08-26,34.576,34.662,33.723,33.961,55843,0
2016-08-29,34.192,34.477,34.192,34.301,44589,0
2016-08-30,34.263,34.358,34.072,34.358,49059,0
2016-08-31,34.349,34.576,34.219,34.505,29142,0
2016-09-01,34.533,34.622,34.054,34.238,58979,0
2016-09-02,34.437,35.01,34.367,34.714,113929,0
2016-09-06,34.742,34.992,34.568,34.982,51835,0
2016-09-07,35.066,35.36,34.88,35.356,48158,0
2016-09-08,35.36,35.36,34.973,35.047,68318,0
2016-09-09,34.742,34.742,33.242,33.251,88137,0
2016-09-12,33.152,33.602,32.939,33.455,40132,0
2016-09-13,33.327,33.327,32.433,32.433,74190,0
2016-09-14,32.546,32.73,32.481,32.656,57977,0
2016-09-15,32.582,32.844,32.506,32.677,42130,0
2016-09-16,32.657,32.796,32.443,32.776,29571,0
2016-09-19,32.972,33.196,32.927,33.176,249001,0
2016-09-20,33.362,33.362,32.795,32.824,678805,0
2016-09-21,32.981,33.398,32.472,33.362,52726,0
2016-09-22,33.619,34.315,33.416,34.231,27489,0
2016-09-23,34.204,34.353,33.88,34.247,65616,0
2016-09-26,34.195,34.376,34.156,34.156,36507,0
2016-09-27,34.129,34.129,33.37,33.425,54495,0
2016-09-28,33.462,33.694,33.323,33.676,21288,0
2016-09-29,33.548,33.629,33.222,33.315,188065,0
2016-09-30,33.538,33.538,33.184,33.196,39787,0
2016-10-03,33.057,33.057,32.65,32.916,76103,0
2016-10-04,32.972,32.972,32.064,32.267,94816,0
2016-10-05,32.306,32.492,31.588,31.612,175514,0
2016-10-06,31.464,31.637,31.232,31.509,123181,0
2016-10-07,31.667,31.862,31.296,31.316,30785,0
2016-10-10,31.334,31.803,31.334,31.696,691967,0
2016-10-11,31.629,31.629,30.982,31.213,902747,0
2016-10-12,31.307,31.91,31.285,31.77,32981,0
2016-10-13,31.724,32.056,31.68,31.972,35066,0
2016-10-14,32.055,32.267,31.914,31.942,125325,0
2016-10-17,32.008,32.277,32.008,32.073,32920,0
2016-10-18,32.363,32.651,32.344,32.454,35622,0
2016-10-19,32.513,32.651,32.236,32.56,21994,0
2016-10-20,32.56,32.594,32.277,32.55,22744,0
2016-10-21,32.335,32.762,32.335,32.568,20760,0
2016-10-24,32.736,32.974,32.469,32.681,52569,0
2016-10-25,32.568,32.704,32.445,32.632,24198,0
2016-10-26,32.436,32.585,31.919,31.979,75715,0
2016-10-27,32.008,32.008,31.129,31.132,35373,0
2016-10-28,31.14,31.307,30.906,31.104,23037,0
2016-10-31,31.252,31.699,31.19,31.652,19295,0
2016-11-01,31.532,31.558,30.562,30.637,74947,0
2016-11-02,30.683,30.683,30.124,30.178,48601,0
2016-11-03,30.087,30.404,29.798,29.833,44587,0
2016-11-04,29.974,30.285,29.862,30.159,25345,0
2016-11-07,30.505,30.861,30.505,30.841,51047,0
2016-11-08,30.778,30.926,30.583,30.748,68269,0
2016-11-09,31.29,32.222,30.686,32.128,69152,0
2016-11-10,32.306,32.306,31.114,31.448,67532,0
2016-11-11,31.503,32.208,31.503,32.092,21920,0
2016-11-14,32.241,33.181,32.1,33.045,60871,0
2016-11-15,33.181,33.379,32.756,32.844,42193,0
2016-11-16,32.766,32.935,32.685,32.9,33650,0
2016-11-17,33.013,33.103,32.588,32.597,56900,0
2016-11-18,32.616,32.993,32.616,32.926,41658,0
2016-11-21,33.153,33.424,33.066,33.237,95656,0
2016-11-22,33.34,33.944,33.34,33.886,50700,0
2016-11-23,33.698,33.858,33.471,33.848,47375,0
2016-11-25,33.968,34.119,33.892,34.036,25993,0
2016-11-28,34.119,34.268,34.009,34.017,91098,0
2016-11-29,34.036,34.518,34.017,34.308,30571,0
2016-11-30,34.099,34.119,33.62,33.828,20492,0
2016-12-01,33.734,33.809,33.283,33.566,39732,0
2016-12-02,33.659,34.055,33.641,33.725,22237,0
2016-12-05,33.886,34.046,33.659,34.007,29543,0
2016-12-06,34.109,34.542,33.988,34.515,49576,0
2016-12-07,34.954,35.131,34.579,35.095,41613,0
2016-12-08,35.095,35.398,34.789,35.302,52441,0
2016-12-09,35.753,35.753,35.286,35.414,75311,0
2016-12-12,35.36,35.527,35.104,35.293,49436,0
2016-12-13,35.547,35.547,35.048,35.33,34159,0
2016-12-14,35.499,35.499,34.364,34.457,49094,0
2016-12-15,34.652,34.795,34.253,34.302,36832,0
2016-12-16,34.529,35.071,34.529,34.709,44561,0
2016-12-19,35.058,35.19,34.851,35.076,38974,0
2016-12-20,35.2,35.433,35.063,35.283,37339,0
2016-12-21,35.389,35.444,34.662,34.662,59372,0
2016-12-22,34.632,34.707,34.358,34.575,34622,0
2016-12-23,34.699,34.891,34.575,34.888,23442,0
2016-12-27,35.219,35.219,34.874,34.972,66232,0
2016-12-28,35.113,35.142,34.466,34.622,31441,0
2016-12-29,34.662,35.296,34.662,35.237,36696,0
2016-12-30,35.379,35.66,35.19,35.559,50017,0
2017-01-03,35.813,35.889,35.549,35.851,89297,0
2017-01-04,36.03,36.313,35.836,36.238,78398,0
2017-01-05,36.361,36.361,35.742,35.88,78162,0
2017-01-06,35.898,36.049,35.577,35.756,51039,0
2017-01-09,36.02,36.02,35.425,35.549,66877,0
2017-01-10,35.681,35.766,35.473,35.623,70185,0
2017-01-11,35.756,35.831,35.586,35.691,53950,0
2017-01-12,36.02,36.02,35.162,35.691,73232,0
2017-01-13,35.797,35.907,35.556,35.626,62646,0
2017-01-17,35.646,36.007,35.626,35.951,60755,0
2017-01-18,36.007,36.127,35.872,35.931,53572,0
2017-01-19,35.911,35.911,35.243,35.39,68932,0
2017-01-20,35.332,35.674,35.332,35.589,32033,0
2017-01-23,35.607,35.902,35.589,35.893,97421,0
2017-01-24,35.921,36.167,35.77,36.139,68144,0
2017-01-25,36.387,36.387,36.016,36.187,129452,0
2017-01-26,36.293,36.406,36.081,36.253,75858,0
2017-01-27,36.348,36.348,35.598,35.77,70280,0
2017-01-30,35.77,35.77,35.204,35.342,59744,0
2017-01-31,35.427,35.759,35.289,35.57,46056,0
2017-02-01,35.598,35.976,35.162,35.274,101031,0
2017-02-02,35.274,35.607,35.24,35.436,50993,0
2017-02-03,35.779,35.93,35.579,35.855,105216,0
2017-02-06,36.007,36.016,35.646,35.693,61702,0
2017-02-07,35.931,35.931,35.471,35.513,192690,0
2017-02-08,35.77,35.77,35.294,35.598,124721,0
2017-02-09,35.732,35.959,35.732,35.864,49771,0
2017-02-10,36.082,36.257,35.988,36.216,50146,0
2017-02-13,36.187,36.463,36.168,36.463,52496,0
2017-02-14,36.585,36.585,35.958,36.406,66372,0
2017-02-15,36.171,36.343,35.882,36.305,82516,0
2017-02-16,36.514,36.658,36.286,36.371,52523,0
2017-02-17,36.333,36.457,35.989,36.246,92993,0
2017-02-21,36.314,36.677,36.154,36.677,67294,0
2017-02-22,36.6,36.772,36.391,36.696,45713,0
2017-02-23,36.916,36.916,36.296,36.59,54970,0
2017-02-24,36.649,36.658,36.296,36.658,55076,0
2017-02-27,36.839,37.011,36.523,36.849,60177,0
2017-02-28,37.193,37.193,36.287,36.428,86294,0
2017-03-01,36.314,36.791,36.314,36.534,120583,0
2017-03-02,36.514,36.514,36.114,36.323,55206,0
2017-03-03,36.296,36.467,35.693,36.228,63521,0
2017-03-06,36.209,36.209,35.684,35.903,55047,0
2017-03-07,35.894,35.894,35.454,35.512,95878,0
2017-03-08,35.35,35.35,34.684,34.719,92413,0
2017-03-09,34.519,34.825,34.068,34.117,104833,0
2017-03-10,34.279,34.566,33.95,34.223,47560,0
2017-03-13,34.236,34.457,34.167,34.385,48707,0
2017-03-14,34.279,34.385,34.04,34.309,73376,0
2017-03-15,34.55,35.171,34.479,35.04,59108,0
2017-03-16,35.146,35.24,34.993,35.175,49782,0
2017-03-17,35.223,35.482,35.017,35.472,54108,0
2017-03-20,35.549,35.569,35.04,35.175,56753,0
2017-03-21,35.233,35.472,34.713,34.732,46105,0
2017-03-22,34.723,34.753,34.242,34.713,55610,0
2017-03-23,34.82,35.24,34.713,35.05,45369,0
2017-03-24,35.012,35.26,35.012,35.069,33684,0
2017-03-27,34.953,35.097,34.79,34.993,61978,0
2017-03-28,34.993,35.27,34.719,35.25,54493,0
2017-03-29,35.136,35.664,35.136,35.664,47207,0
2017-03-30,35.693,35.913,35.53,35.913,33626,0
2017-03-31,35.99,36.272,35.898,36.202,85789,0
2017-04-03,36.308,36.308,35.913,36.126,101799,0
2017-04-04,36.212,36.278,36.01,36.116,48736,0
2017-04-05,36.289,36.442,35.837,35.847,44453,0
2017-04-06,35.876,36.421,35.792,36.385,45990,0
2017-04-07,36.299,36.624,36.299,36.336,64527,0
2017-04-10,36.471,36.696,36.337,36.682,63843,0
2017-04-11,36.778,37.162,36.671,37.162,108511,0
2017-04-12,37.296,37.296,36.96,37.056,48258,0
2017-04-13,37.153,37.153,36.872,36.979,43257,0
2017-04-17,37.211,37.471,37.128,37.452,93031,0
2017-04-18,37.519,37.742,37.452,37.742,63376,0
2017-04-19,37.935,37.964,37.606,37.693,52688,0
2017-04-20,37.722,37.722,37.334,37.626,47999,0
2017-04-21,37.674,37.693,37.515,37.684,59385,0
2017-04-24,37.896,37.896,37.061,37.384,56361,0
2017-04-25,37.461,37.702,37.442,37.558,128689,0
2017-04-26,37.568,37.886,37.267,37.568,79635,0
2017-04-27,37.645,37.71,37.344,37.471,40920,0
2017-04-28,37.49,37.49,36.467,36.583,97833,0
2017-05-01,36.679,36.939,36.502,36.939,108521,0
2017-05-02,36.949,37.016,36.611,36.756,83010,0
2017-05-03,36.93,36.93,36.003,36.186,84483,0
2017-05-04,36.216,36.216,35.094,35.549,89756,0
2017-05-05,35.625,35.983,35.559,35.983,66085,0
2017-05-08,36.109,36.226,35.596,35.897,67581,0
2017-05-09,35.858,35.858,35.118,35.268,112328,0
2017-05-10,35.258,35.733,35.231,35.596,57284,0
2017-05-11,35.451,35.461,34.939,35.317,57261,0
2017-05-12,35.201,35.405,35.039,35.056,67086,0
2017-05-15,35.27,35.61,35.124,35.223,66405,0
2017-05-16,35.144,35.357,34.815,34.969,71718,0
2017-05-17,35.114,35.114,34.599,34.736,85397,0
2017-05-18,34.581,35.27,34.484,35.203,111343,0
2017-05-19,35.233,35.639,35.109,35.445,95503,0
2017-05-22,35.435,35.741,35.373,35.543,49337,0
2017-05-23,35.629,35.844,35.563,35.639,46648,0
2017-05-24,35.669,35.999,35.639,35.766,74414,0
2017-05-25,35.804,36.294,35.591,35.794,62417,0
2017-05-26,35.824,35.824,35.359,35.581,41629,0
2017-05-30,35.679,35.689,35.224,35.26,62500,0
2017-05-31,35.378,35.438,34.929,35.26,78521,0
2017-06-01,35.289,35.863,35.076,35.854,67241,0
2017-06-02,36.086,36.391,35.951,36.077,50409,0
2017-06-05,36.261,36.261,35.756,36.009,65788,0
2017-06-06,35.931,36.126,35.649,35.863,57328,0
2017-06-07,35.893,36.035,35.801,35.911,40563,0
2017-06-08,36.048,36.281,35.766,36.223,33267,0
2017-06-09,36.281,36.912,36.102,36.718,64243,0
2017-06-12,36.756,37.223,36.597,37.057,81482,0
2017-06-13,37.029,37.156,36.75,37.029,54350,0
2017-06-14,37.184,37.194,36.67,36.835,51838,0
2017-06-15,36.633,36.994,36.633,36.906,34722,0
2017-06-16,37.091,37.091,36.572,36.837,33696,0
2017-06-19,37.082,37.141,36.73,37.043,32240,0
2017-06-20,36.975,37.033,36.639,36.896,73429,0
2017-06-21,36.809,36.965,36.408,36.574,44982,0
2017-06-22,36.701,36.847,36.574,36.74,29836,0
2017-06-23,36.896,37.17,36.823,37.052,55535,0
2017-06-26,37.101,37.453,37.062,37.404,55194,0
2017-06-27,37.365,37.483,36.965,37.013,58576,0
2017-06-28,37.013,37.267,36.769,36.847,73195,0
2017-06-29,36.857,36.857,36.223,36.457,108158,0
2017-06-30,36.72,36.72,36.183,36.379,83546,0
2017-07-03,36.574,37.111,36.515,37.062,30735,0
2017-07-05,37.277,37.277,36.251,36.349,59941,0
2017-07-06,36.32,36.32,35.686,35.783,90686,0
2017-07-07,35.792,36.036,35.52,35.988,48804,0
2017-07-10,35.959,35.99,35.49,35.5,101524,0
2017-07-11,35.421,35.661,35.304,35.597,69510,0
2017-07-12,35.783,36.232,35.783,36.037,48170,0
2017-07-13,36.047,36.208,35.993,36.144,208259,0
2017-07-14,36.469,36.694,36.449,36.636,58228,0
2017-07-17,36.626,37.215,36.537,37.068,73268,0
2017-07-18,36.95,37.131,36.803,36.98,85790,0
2017-07-19,37.038,37.269,36.915,37.235,100046,0
2017-07-20,37.235,37.235,36.92,36.93,51866,0
2017-07-21,36.96,37.172,36.619,36.891,50398,0
2017-07-24,37.028,37.028,36.625,36.753,47037,0
2017-07-25,36.911,37.097,36.694,37.088,68024,0
2017-07-26,37.137,37.224,37.003,37.078,143971,0
2017-07-27,36.999,37.608,36.911,37.382,78403,0
2017-07-28,37.402,37.431,36.832,37.068,77805,0
2017-07-31,37.166,37.352,36.626,37.008,78645,0
2017-08-01,37.147,37.235,36.818,37.175,63054,0
2017-08-02,37.137,37.137,36.302,36.41,104949,0
2017-08-03,36.469,36.486,35.958,36.076,71317,0
2017-08-04,36.214,36.596,36.034,36.567,47406,0
2017-08-07,36.606,36.646,36.176,36.586,43917,0
2017-08-08,36.606,36.606,36.243,36.321,56674,0
2017-08-09,36.4,36.4,35.81,35.899,67714,0
2017-08-10,35.859,35.869,35.555,35.604,66692,0
2017-08-11,35.692,35.692,35.195,35.516,240008,0
2017-08-14,35.614,36.334,35.614,36.223,49453,0
2017-08-15,36.006,36.006,35.714,35.976,57503,0
2017-08-16,35.916,36.261,35.916,35.986,101076,0
2017-08-17,35.758,36.154,35.571,35.58,74265,0
2017-08-18,35.314,35.59,35.157,35.215,68567,0
2017-08-21,35.215,35.61,35.136,35.561,62281,0
2017-08-22,35.551,35.64,35.462,35.496,64985,0
2017-08-23,35.64,35.699,35.34,35.6,63939,0
2017-08-24,35.68,35.946,35.59,35.61,178748,0
2017-08-25,35.838,36.025,35.512,35.926,68293,0
2017-08-28,36.006,36.055,35.472,35.531,57433,0
2017-08-29,35.324,35.709,35.324,35.66,46445,0
2017-08-30,35.492,35.959,35.364,35.907,48028,0
2017-08-31,36.025,36.252,35.966,36.075,43165,0
2017-09-01,36.016,36.42,36.016,36.183,58630,0
2017-09-05,36.203,36.467,35.867,35.966,58437,0
2017-09-06,35.966,36.497,35.966,36.084,56344,0
2017-09-07,36.233,36.327,36.124,36.193,25507,0
2017-09-08,36.252,36.628,36.104,36.46,25239,0
2017-09-11,36.707,36.968,36.677,36.806,46056,0
2017-09-12,36.865,36.915,36.491,36.588,41648,0
2017-09-13,36.796,36.816,36.515,36.786,45181,0
2017-09-14,36.776,36.816,36.63,36.796,75819,0
2017-09-15,36.776,37.023,36.509,37.003,55456,0
2017-09-18,37.143,37.143,36.735,36.805,65205,0
2017-09-19,36.884,36.884,36.351,36.407,74567,0
2017-09-20,36.566,36.745,36.328,36.497,37859,0
2017-09-21,36.467,36.735,36.338,36.338,39839,0
2017-09-22,36.347,36.606,36.332,36.417,39250,0
2017-09-25,36.507,37.023,36.507,36.914,74705,0
2017-09-26,36.815,37.023,36.775,36.944,31274,0
2017-09-27,36.904,37.06,36.549,37.043,66361,0
2017-09-28,37.003,37.272,36.834,37.272,243215,0
2017-09-29,37.381,37.388,37.144,37.272,42072,0
2017-10-02,37.331,37.489,37.192,37.431,77450,0
2017-10-03,37.5,37.5,37.231,37.371,46561,0
2017-10-04,37.341,37.461,37.222,37.416,59911,0
2017-10-05,37.52,37.844,37.426,37.659,54793,0
2017-10-06,37.57,37.57,37.257,37.425,36820,0
2017-10-09,37.421,37.642,37.421,37.55,71132,0
2017-10-10,37.65,37.878,37.434,37.62,64405,0
2017-10-11,37.818,37.896,37.716,37.799,53688,0
2017-10-12,37.858,37.968,37.689,37.968,43175,0
2017-10-13,38.017,38.196,37.798,37.997,39184,0
2017-10-16,38.097,38.097,37.779,37.888,48735,0
2017-10-17,37.868,38.007,37.726,37.954,38100,0
2017-10-18,38.097,38.184,37.923,38.027,47079,0
2017-10-19,38.057,38.141,37.795,37.948,46545,0
2017-10-20,38.137,38.137,37.41,37.57,59391,0
2017-10-23,37.66,37.66,37.25,37.3,53928,0
2017-10-24,37.34,37.395,37.011,37.16,60693,0
2017-10-25,37.01,37.095,36.68,36.96,78660,0
2017-10-26,36.98,37.02,36.6,36.66,46626,0
2017-10-27,36.52,36.99,36.39,36.75,57010,0
2017-10-30,37.01,37.01,36.4,36.51,97119,0
2017-10-31,36.51,36.7199,36.2433,36.68,68757,0
2017-11-01,36.87,37.116,36.605,36.82,54957,0
2017-11-02,36.85,37.29,36.85,37.25,67990,0
2017-11-03,36.77,36.77,35.9601,35.99,140501,0
2017-11-06,35.96,36.2221,35.96,36.01,59220,0
2017-11-07,36.02,36.4528,35.96,36.11,88265,0
2017-11-08,36.08,36.33,36.0797,36.32,60635,0
2017-11-09,36.1,36.67,36,36.4562,48253,0
2017-11-10,36.3,36.7491,36.3,36.57,45239,0
