Date,Open,High,Low,Close,Volume,OpenInt
2012-04-02,21.971,22.202,21.598,22.202,294991,0
2012-04-03,21.888,22.475,21.888,22.419,435663,0
2012-04-04,22.133,22.38,22.076,22.335,331145,0
2012-04-05,22.427,23.004,22.298,22.869,408534,0
2012-04-09,22.665,23.029,22.568,22.915,286041,0
2012-04-10,22.931,22.931,22.172,22.359,298662,0
2012-04-11,22.524,22.937,22.38,22.757,232528,0
2012-04-12,22.799,22.869,22.634,22.742,295287,0
2012-04-13,22.651,22.915,22.604,22.782,209004,0
2012-04-16,22.829,22.996,22.651,22.937,540082,0
2012-04-17,23.101,23.196,22.691,22.837,667726,0
2012-04-18,22.742,22.773,22.397,22.651,271760,0
2012-04-19,22.634,22.892,22.404,22.434,184861,0
2012-04-20,22.531,22.691,22.506,22.574,145325,0
2012-04-23,22.56,22.812,22.412,22.716,293863,0
2012-04-24,22.82,23.052,22.742,23.038,252695,0
2012-04-25,23.132,23.356,23.052,23.301,199910,0
2012-04-26,23.269,23.671,23.237,23.293,201696,0
2012-04-27,23.383,23.508,23.132,23.5,176274,0
2012-04-30,23.39,23.5,23.132,23.301,167430,0
2012-05-01,23.356,23.406,23.146,23.213,135193,0
2012-05-02,23.14,23.316,23.086,23.253,131121,0
2012-05-03,23.269,23.516,23.213,23.245,217971,0
2012-05-04,23.269,23.824,23.269,23.746,454196,0
2012-05-07,23.644,23.846,23.516,23.784,194361,0
2012-05-08,23.521,23.615,23.014,23.316,250545,0
2012-05-09,22.981,23.429,22.949,23.362,171576,0
2012-05-10,23.547,23.751,23.508,23.593,147403,0
2012-05-11,23.623,23.729,23.367,23.421,126363,0
2012-05-14,23.187,23.529,23.157,23.34,156618,0
2012-05-15,23.362,23.593,22.937,22.981,246899,0
2012-05-16,23.069,23.069,22.665,22.708,516528,0
2012-05-17,22.699,22.749,22.475,22.568,228568,0
2012-05-18,22.643,22.73,22.552,22.604,165814,0
2012-05-21,22.552,22.583,21.201,21.888,505103,0
2012-05-22,22.497,22.708,22.283,22.497,793209,0
2012-05-23,22.359,22.38,22.037,22.366,152376,0
2012-05-24,22.372,22.468,21.995,22.112,95994,0
2012-05-25,22.052,22.18,21.806,21.875,157223,0
2012-05-29,21.838,21.859,21.301,21.598,285353,0
2012-05-30,21.365,21.365,21.002,21.078,267544,0
2012-05-31,21.073,21.078,20.215,20.769,501297,0
2012-06-01,20.271,20.306,19.746,19.915,598134,0
2012-06-04,19.682,19.915,19.468,19.899,978039,0
2012-06-05,19.881,20.575,19.761,20.552,320021,0
2012-06-06,20.68,20.776,20.601,20.705,177990,0
2012-06-07,20.938,21.065,20.417,20.469,123665,0
2012-06-08,20.3,20.434,20.107,20.402,140843,0
2012-06-11,20.537,20.552,19.849,19.947,202265,0
2012-06-12,20.059,20.098,19.899,20.045,166283,0
2012-06-13,20.024,20.384,19.978,20.337,125976,0
2012-06-14,20.426,20.426,19.986,20.05,343246,0
2012-06-15,20.067,20.208,20.045,20.208,129283,0
2012-06-18,20.139,20.37,20.067,20.312,156285,0
2012-06-19,20.516,20.842,20.41,20.801,166628,0
2012-06-20,20.801,20.924,20.454,20.61,164590,0
2012-06-21,20.454,20.454,19.875,19.907,204867,0
2012-06-22,19.925,20.038,19.785,19.915,146758,0
2012-06-25,19.73,19.77,18.619,19.034,402700,0
2012-06-26,19.005,19.443,18.936,19.36,234133,0
2012-06-27,19.312,19.415,19.17,19.197,165166,0
2012-06-28,19.136,19.161,18.942,19.041,283738,0
2012-06-29,19.327,19.792,19.327,19.746,197173,0
2012-07-02,19.716,19.778,19.235,19.506,165696,0
2012-07-03,19.881,20.24,19.506,20.223,153647,0
2012-07-05,20.277,20.552,20.171,20.329,143230,0
2012-07-06,20.156,20.417,19.915,20.031,158602,0
2012-07-09,19.89,20.045,19.761,19.907,182753,0
2012-07-10,19.925,20.015,19.82,19.899,182038,0
2012-07-11,19.955,19.97,19.812,19.867,121045,0
2012-07-12,19.778,20.107,19.621,20.038,260429,0
2012-07-13,20.067,20.263,19.986,20.171,147958,0
2012-07-16,20.156,20.493,20.139,20.394,141772,0
2012-07-17,20.417,20.665,20.3,20.583,138406,0
2012-07-18,20.529,21.025,20.529,20.931,143353,0
2012-07-19,21.035,21.301,21.025,21.233,120032,0
2012-07-20,21.17,21.28,20.909,20.916,226983,0
2012-07-23,20.417,20.73,20.177,20.686,218493,0
2012-07-24,20.686,20.763,20.201,20.24,126310,0
2012-07-25,20.361,20.462,20.306,20.417,120699,0
2012-07-26,20.619,20.851,20.462,20.524,158660,0
2012-07-27,20.672,20.896,20.524,20.691,114099,0
2012-07-30,20.713,20.763,20.537,20.686,209121,0
2012-07-31,20.628,20.756,20.462,20.561,122543,0
2012-08-01,20.644,20.68,20.394,20.417,116125,0
2012-08-02,20.344,20.524,20.24,20.293,153102,0
2012-08-03,20.493,20.601,20.201,20.253,126506,0
2012-08-06,20.232,20.628,20.232,20.417,59147,0
2012-08-07,20.537,20.561,20.352,20.394,125089,0
2012-08-08,20.417,20.636,20.312,20.529,143507,0
2012-08-09,20.499,20.665,20.462,20.601,134274,0
2012-08-10,20.263,20.361,19.739,20.306,287588,0
2012-08-13,20.344,20.434,20.184,20.232,186622,0
2012-08-14,20.329,21.073,20.3,21.025,427017,0
2012-08-15,21.05,21.259,20.953,21.178,217742,0
2012-08-16,21.201,21.265,21.011,21.192,170255,0
2012-08-17,21.287,21.59,21.201,21.426,188621,0
2012-08-20,21.574,21.679,21.421,21.523,145944,0
2012-08-21,21.621,21.707,21.54,21.607,177098,0
2012-08-22,21.455,21.531,21.374,21.471,131261,0
2012-08-23,21.471,21.558,21.365,21.365,176943,0
2012-08-24,21.39,21.598,21.34,21.531,128176,0
2012-08-27,21.636,21.636,21.413,21.448,108672,0
2012-08-28,21.581,21.581,21.078,21.178,164768,0
2012-08-29,21.233,21.265,20.931,21.094,182439,0
2012-08-30,20.968,20.986,20.818,20.857,368407,0
2012-08-31,20.993,21.011,20.818,20.938,351005,0
2012-09-04,20.931,21.011,20.738,20.776,356794,0
2012-09-05,20.763,21.025,20.434,20.931,435437,0
2012-09-06,21.058,21.141,20.931,20.931,224244,0
2012-09-07,21.141,21.156,20.953,21.058,173061,0
2012-09-10,21.156,21.421,21.05,21.294,215866,0
2012-09-11,21.549,21.59,21.426,21.59,346904,0
2012-09-12,21.615,21.707,21.508,21.615,176410,0
2012-09-13,21.621,21.923,21.558,21.846,235969,0
2012-09-14,21.971,22.092,21.898,21.971,428912,0
2012-09-17,21.971,22.202,21.898,22.03,223225,0
2012-09-18,22.037,22.037,21.846,21.916,160590,0
2012-09-19,21.898,22.147,21.882,22.037,157142,0
2012-09-20,21.868,21.882,21.732,21.838,184121,0
2012-09-21,21.859,21.859,21.581,21.679,303898,0
2012-09-24,21.59,21.772,21.397,21.658,154848,0
2012-09-25,21.665,21.742,21.516,21.598,137895,0
2012-09-26,21.54,21.642,21.374,21.574,156824,0
2012-09-27,21.59,21.665,21.404,21.486,126791,0
2012-09-28,21.464,21.686,21.287,21.665,175817,0
2012-10-01,21.665,21.781,21.523,21.658,174650,0
2012-10-02,21.683,21.844,21.627,21.662,139450,0
2012-10-03,21.648,21.706,21.587,21.619,221844,0
2012-10-04,21.73,21.995,21.698,21.903,121335,0
2012-10-05,22.106,22.164,21.954,22.037,156036,0
2012-10-08,21.99,22.044,21.715,21.763,105080,0
2012-10-09,21.963,22.002,21.7,21.763,236394,0
2012-10-10,21.742,21.748,21.365,21.479,173027,0
2012-10-11,21.607,21.628,21.365,21.433,149519,0
2012-10-12,21.508,21.679,21.448,21.636,93277,0
2012-10-15,21.679,21.679,21.426,21.628,131607,0
2012-10-16,21.598,21.838,21.566,21.742,185630,0
2012-10-17,21.898,22.101,21.888,22.011,199655,0
2012-10-18,21.99,22.14,21.94,22.011,176051,0
2012-10-19,22.037,22.106,21.723,21.742,487586,0
2012-10-22,21.636,21.813,21.581,21.813,230194,0
2012-10-23,21.67,21.67,21.46,21.521,197983,0
2012-10-24,21.578,21.587,21.213,21.267,193338,0
2012-10-25,21.408,21.475,21.327,21.386,120713,0
2012-10-26,21.37,21.587,21.37,21.513,143251,0
2012-10-31,21.596,21.706,21.437,21.656,197561,0
2012-11-01,21.648,21.903,21.619,21.804,117929,0
2012-11-02,21.896,21.91,21.698,21.779,171399,0
2012-11-05,21.748,21.896,21.64,21.77,185487,0
2012-11-06,21.853,22.01,21.804,21.929,163650,0
2012-11-07,21.939,21.939,21.386,21.482,476684,0
2012-11-08,21.521,21.537,21.037,21.165,313552,0
2012-11-09,21.111,21.304,21.013,21.053,312160,0
2012-11-12,21.253,21.253,21.102,21.165,167140,0
2012-11-13,21.08,21.304,21.037,21.144,239162,0
2012-11-14,21.204,21.274,20.988,21.004,421870,0
2012-11-15,20.963,21.044,20.859,20.971,391803,0
2012-11-16,20.933,21.181,20.852,21.144,570109,0
2012-11-19,21.353,21.554,21.297,21.554,328437,0
2012-11-20,21.404,21.66,21.404,21.566,281354,0
2012-11-21,21.524,21.703,21.479,21.63,189926,0
2012-11-23,21.681,22.008,21.622,21.977,139231,0
2012-11-26,21.913,22.091,21.801,22.059,188838,0
2012-11-27,22.076,22.125,21.726,21.726,214849,0
2012-11-28,21.681,21.893,21.637,21.809,214084,0
2012-11-29,21.801,21.878,21.726,21.759,209740,0
2012-11-30,21.736,22.099,21.675,22.05,409765,0
2012-12-03,22.081,22.099,21.907,21.936,265899,0
2012-12-04,21.902,21.999,21.575,21.644,274536,0
2012-12-05,21.667,21.884,21.637,21.667,246503,0
2012-12-06,21.745,21.841,21.681,21.759,230946,0
2012-12-07,21.784,21.878,21.703,21.751,270011,0
2012-12-10,21.784,21.928,21.784,21.878,324890,0
2012-12-11,21.893,22.154,21.858,22.105,263858,0
2012-12-12,22.146,22.452,22.125,22.324,308049,0
2012-12-13,22.406,22.484,22.336,22.406,360087,0
2012-12-14,22.406,22.713,22.367,22.609,319697,0
2012-12-17,22.586,22.662,22.47,22.631,309105,0
2012-12-18,22.631,22.987,22.631,22.937,261058,0
2012-12-19,22.931,22.931,22.47,22.599,352639,0
2012-12-20,22.577,22.625,22.429,22.484,288576,0
2012-12-21,22.36,22.461,22.034,22.034,896466,0
2012-12-24,22.22,22.398,22.139,22.332,179186,0
2012-12-26,22.268,22.324,21.494,21.644,434035,0
2012-12-27,22.094,22.304,21.971,22.28,352829,0
2012-12-28,22.086,22.348,22.053,22.168,406172,0
2012-12-31,22.045,22.468,22.045,22.411,339077,0
2013-01-02,22.761,22.884,22.761,22.802,246319,0
2013-01-03,22.826,22.898,22.561,22.637,256205,0
2013-01-04,22.694,22.834,22.644,22.734,166627,0
2013-01-07,22.754,22.931,22.694,22.884,196639,0
2013-01-08,22.923,22.996,22.89,22.937,157969,0
2013-01-09,23.004,23.061,22.972,23.053,194462,0
2013-01-10,23.086,23.396,23.07,23.233,182731,0
2013-01-11,23.298,23.381,23.148,23.313,191319,0
2013-01-14,23.373,23.516,23.313,23.365,236157,0
2013-01-15,23.409,23.5,23.313,23.36,162732,0
2013-01-16,23.298,23.298,22.931,22.996,218213,0
2013-01-17,23.094,23.175,23.03,23.126,145962,0
2013-01-18,23.053,23.061,22.884,22.972,261061,0
2013-01-22,22.948,23.118,22.931,23.022,235753,0
2013-01-23,22.985,23.132,22.928,23.002,153022,0
2013-01-24,22.978,23.092,22.92,22.928,147826,0
2013-01-25,22.872,22.941,22.792,22.872,130618,0
2013-01-28,22.838,22.928,22.814,22.862,197653,0
2013-01-29,22.952,23.044,22.862,23.011,229484,0
2013-01-30,22.968,22.968,22.765,22.848,161631,0
2013-01-31,22.799,23.036,22.792,22.862,144249,0
2013-02-01,22.83,23.044,22.822,22.947,143961,0
2013-02-04,22.822,23.044,22.799,22.855,148224,0
2013-02-05,22.848,23.019,22.83,22.941,139391,0
2013-02-06,22.855,23.085,22.848,23.028,120947,0
2013-02-07,22.985,23.058,22.952,23.002,150069,0
2013-02-08,22.934,23.011,22.889,22.934,108491,0
2013-02-11,22.838,22.911,22.749,22.872,132500,0
2013-02-12,22.822,23.132,22.822,23.1,242774,0
2013-02-13,22.952,22.952,22.792,22.952,175304,0
2013-02-14,22.838,22.993,22.715,22.73,185998,0
2013-02-15,22.632,22.83,22.61,22.774,277446,0
2013-02-19,22.715,22.894,22.64,22.814,250005,0
2013-02-20,22.814,22.92,22.723,22.911,226846,0
2013-02-21,22.998,23.064,22.487,22.676,366016,0
2013-02-22,22.55,22.769,22.541,22.726,159150,0
2013-02-25,22.71,22.739,22.268,22.275,247142,0
2013-02-26,22.316,22.399,22.177,22.226,150760,0
2013-02-27,22.2,22.298,22.054,22.078,356449,0
2013-02-28,22.022,22.169,21.93,22.122,342299,0
2013-03-01,22.078,22.382,21.916,22.283,153785,0
2013-03-04,22.399,23.023,22.39,22.937,311124,0
2013-03-05,23.064,23.599,23.023,23.408,379867,0
2013-03-06,23.755,24.123,23.704,23.725,536154,0
2013-03-07,23.837,24.008,23.733,23.94,313803,0
2013-03-08,23.998,24.138,23.917,23.977,183378,0
2013-03-11,23.917,24.252,23.917,24.234,227888,0
2013-03-12,24.228,24.314,23.985,24.191,257902,0
2013-03-13,23.806,23.837,23.607,23.687,346529,0
2013-03-14,23.687,23.972,23.687,23.908,267799,0
2013-03-15,23.892,24.262,23.831,24.074,888394,0
2013-03-18,23.774,24.027,23.741,23.948,323529,0
2013-03-19,23.831,24.082,23.789,24.052,251975,0
2013-03-20,24.082,24.138,24.035,24.099,199627,0
2013-03-21,24.157,24.255,23.909,24.212,167687,0
2013-03-22,24.282,24.316,24.131,24.187,195887,0
2013-03-25,24.23,24.264,23.993,24.207,171814,0
2013-03-26,24.3,24.701,24.23,24.654,271027,0
2013-03-27,24.677,25.052,24.636,24.931,354558,0
2013-03-28,24.899,25.092,24.741,25.069,440741,0
2013-04-01,24.947,24.978,24.823,24.969,192732,0
2013-04-02,24.947,25.046,24.899,24.961,177128,0
2013-04-03,24.961,25.046,24.555,24.767,259808,0
2013-04-04,24.686,24.861,24.437,24.677,224494,0
2013-04-05,24.187,24.503,23.993,24.453,251557,0
2013-04-08,24.415,24.437,24.23,24.415,183156,0
2013-04-09,24.52,24.868,24.429,24.767,253948,0
2013-04-10,24.815,24.914,24.741,24.892,223682,0
2013-04-11,24.986,25.013,24.783,24.969,191405,0
2013-04-12,24.855,24.922,24.767,24.846,164930,0
2013-04-15,24.496,24.607,24.23,24.282,300066,0
2013-04-16,24.385,24.584,24.309,24.57,184431,0
2013-04-17,24.339,24.394,24.116,24.193,168899,0
2013-04-18,24.348,24.584,24.237,24.477,133416,0
2013-04-19,24.529,24.584,24.356,24.546,167879,0
2013-04-22,24.52,24.855,24.429,24.741,179183,0
2013-04-23,24.871,25.057,24.785,24.973,156211,0
2013-04-24,25,25.238,24.949,25,181581,0
2013-04-25,25.049,25.318,24.99,25.142,178526,0
2013-04-26,25.049,25.334,25.017,25.254,133486,0
2013-04-29,25.304,25.589,25.288,25.562,212283,0
2013-04-30,25.547,26.208,25.476,26.129,414584,0
2013-05-01,25.99,26.203,25.765,25.875,245462,0
2013-05-02,25.758,25.973,25.733,25.897,163088,0
2013-05-03,25.915,25.995,25.667,25.74,163074,0
2013-05-06,25.733,25.811,25.675,25.772,112825,0
2013-05-07,25.772,26.041,25.772,25.897,133544,0
2013-05-08,25.906,26.649,25.906,26.419,270717,0
2013-05-09,26.346,26.411,26.09,26.217,164066,0
2013-05-10,25.973,27.295,25.973,27.065,307591,0
2013-05-13,27.09,27.11,26.817,26.933,174235,0
2013-05-14,26.843,27.098,26.808,26.91,140577,0
2013-05-15,26.853,26.894,26.478,26.894,220769,0
2013-05-16,26.859,27.006,26.617,26.617,167567,0
2013-05-17,26.451,27.09,26.403,27.048,225577,0
2013-05-20,26.958,27.468,26.924,27.38,154332,0
2013-05-21,27.261,27.642,27.22,27.635,218180,0
2013-05-22,27.504,27.504,26.685,26.724,371120,0
2013-05-23,26.493,27.007,26.152,26.962,279680,0
2013-05-24,26.791,26.933,26.642,26.799,140403,0
2013-05-28,26.757,27.031,26.514,26.7,204014,0
2013-05-29,26.671,26.671,25.95,25.977,284963,0
2013-05-30,25.831,25.854,25.143,25.556,497648,0
2013-05-31,25.332,25.394,24.827,25.022,519436,0
2013-06-03,24.886,25.718,24.743,25.703,387375,0
2013-06-04,25.505,25.718,25.373,25.39,190366,0
2013-06-05,25.407,25.495,24.942,25.041,224061,0
2013-06-06,24.934,25.424,24.81,25.358,199230,0
2013-06-07,25.432,25.644,25.273,25.495,149373,0
2013-06-10,25.462,25.743,25.415,25.592,131414,0
2013-06-11,25.373,25.61,25.256,25.478,191412,0
2013-06-12,25.548,25.566,24.958,25.05,221145,0
2013-06-13,24.991,25.453,24.95,25.424,214319,0
2013-06-14,25.415,25.783,25.415,25.718,110365,0
2013-06-17,25.879,25.883,25.453,25.6,243350,0
2013-06-18,25.556,25.694,25.478,25.495,206364,0
2013-06-19,25.575,26.013,25.238,25.439,213834,0
2013-06-20,24.982,25.095,24.347,24.511,457017,0
2013-06-21,24.617,24.689,24.365,24.513,419989,0
2013-06-24,24.144,24.185,23.102,23.452,820153,0
2013-06-25,23.604,24.504,23.604,24.478,386556,0
2013-06-26,24.681,24.787,24.365,24.393,202327,0
2013-06-27,24.415,24.604,23.943,24.365,276681,0
2013-06-28,24.47,24.82,24.272,24.595,196403,0
2013-07-01,24.566,24.977,24.504,24.89,141628,0
2013-07-02,24.745,25.193,24.745,25.155,240373,0
2013-07-03,25.077,25.107,24.736,24.836,96802,0
2013-07-05,24.701,24.836,24.252,24.513,228324,0
2013-07-08,24.513,25.07,24.513,24.977,129139,0
2013-07-09,25.146,25.31,24.77,25.211,203730,0
2013-07-10,25.219,25.26,25.052,25.253,194694,0
2013-07-11,25.528,25.997,25.51,25.936,175799,0
2013-07-12,25.977,26.118,25.901,25.994,157148,0
2013-07-15,25.936,26.104,25.701,25.767,187749,0
2013-07-16,25.767,25.767,25.31,25.444,185726,0
2013-07-17,25.43,25.485,25.26,25.403,350430,0
2013-07-18,25.396,25.492,24.929,25.027,264498,0
2013-07-19,24.985,25.541,24.977,25.244,172079,0
2013-07-22,25.185,25.519,25.177,25.354,161780,0
2013-07-23,25.536,25.761,25.411,25.536,193455,0
2013-07-24,25.51,25.547,25.096,25.333,185559,0
2013-07-25,25.285,25.436,25.176,25.294,99236,0
2013-07-26,25.242,25.316,24.863,25.285,145245,0
2013-07-29,25.176,25.541,25.17,25.226,163451,0
2013-07-30,25.226,25.59,25.153,25.378,180057,0
2013-07-31,25.339,25.484,25.192,25.285,233963,0
2013-08-01,25.347,25.484,25.136,25.324,150707,0
2013-08-02,25.309,25.369,25.067,25.16,121674,0
2013-08-05,25.002,25.218,24.903,25.034,112920,0
2013-08-06,24.911,25.444,24.911,25.218,340995,0
2013-08-07,25.043,25.043,24.653,24.81,287264,0
2013-08-08,24.849,25.043,24.669,25.034,255702,0
2013-08-09,25.051,25.051,24.677,24.751,211642,0
2013-08-12,25.192,25.824,25.183,25.752,417374,0
2013-08-13,25.63,25.921,25.547,25.637,230484,0
2013-08-14,25.693,25.693,25.347,25.43,150584,0
2013-08-15,25.361,25.519,25.09,25.51,196770,0
2013-08-16,25.43,25.541,25.361,25.395,128485,0
2013-08-19,25.378,25.43,24.992,25.153,213108,0
2013-08-20,25.06,25.201,24.974,25.06,286166,0
2013-08-21,24.899,25.031,24.664,24.755,184810,0
2013-08-22,24.719,24.954,24.719,24.813,165095,0
2013-08-23,24.681,24.892,24.631,24.755,236093,0
2013-08-26,24.874,24.899,24.701,24.711,181806,0
2013-08-27,24.616,24.771,24.594,24.771,150453,0
2013-08-28,24.763,24.899,24.656,24.797,140206,0
2013-08-29,24.711,24.861,24.689,24.797,123704,0
2013-08-30,24.788,25.283,24.763,25.174,225324,0
2013-09-03,25.346,25.421,24.882,25.022,186492,0
2013-09-04,25.022,25.119,24.865,24.97,144308,0
2013-09-05,25.063,25.063,24.654,24.882,176443,0
2013-09-06,25.073,25.109,24.89,24.93,169009,0
2013-09-09,24.988,25.143,24.899,24.979,181353,0
2013-09-10,25.094,25.528,24.979,25.451,276644,0
2013-09-11,25.491,25.651,25.419,25.589,251665,0
2013-09-12,25.582,25.642,25.181,25.266,167467,0
2013-09-13,25.307,25.378,25.15,25.174,202247,0
2013-09-16,25.338,25.449,25.174,25.338,252975,0
2013-09-17,25.444,25.616,25.316,25.421,174578,0
2013-09-18,25.411,26.194,25.402,26.011,281316,0
2013-09-19,26.087,26.281,26.087,26.216,270962,0
2013-09-20,26.144,26.264,25.996,26.11,207464,0
2013-09-23,26.208,26.388,26.118,26.305,174803,0
2013-09-24,26.305,26.616,26.194,26.568,209095,0
2013-09-25,26.609,26.829,26.523,26.687,172407,0
2013-09-26,26.719,26.996,26.68,26.719,177448,0
2013-09-27,26.667,27.12,26.625,26.891,148561,0
2013-09-30,26.795,27.057,26.795,26.947,180883,0
2013-10-01,26.811,26.931,26.719,26.776,186688,0
2013-10-02,26.829,27.022,26.752,26.9,109151,0
2013-10-03,26.891,26.922,26.37,26.37,143843,0
2013-10-04,26.289,26.481,26.289,26.422,166926,0
2013-10-07,26.232,26.257,26.019,26.127,128941,0
2013-10-08,26.038,26.11,25.704,25.881,155506,0
2013-10-09,25.85,25.941,25.542,25.671,145438,0
2013-10-10,25.828,26.002,25.653,25.819,132424,0
2013-10-11,25.865,26.314,25.802,26.264,125025,0
2013-10-14,25.925,26.194,25.925,26.038,105810,0
2013-10-15,26.24,26.24,25.819,25.965,351075,0
2013-10-16,25.907,26.127,25.881,26.087,176915,0
2013-10-17,26.208,26.475,26.087,26.461,141675,0
2013-10-18,26.475,26.811,26.475,26.616,113345,0
2013-10-21,26.649,26.752,26.446,26.568,150073,0
2013-10-22,26.609,27.091,26.609,27.015,144511,0
2013-10-23,26.856,27.065,26.583,26.671,126906,0
2013-10-24,26.529,26.838,26.466,26.709,133217,0
2013-10-25,26.725,27.082,26.671,27.005,143478,0
2013-10-28,27.065,27.334,26.882,26.915,188802,0
2013-10-29,26.986,27.286,26.986,27.159,161925,0
2013-10-30,27.226,27.243,26.986,27.073,159424,0
2013-10-31,27.073,27.15,26.759,26.794,125234,0
2013-11-01,26.957,26.957,26.575,26.709,156006,0
2013-11-04,26.996,27.373,26.899,27.165,224354,0
2013-11-05,27.201,27.201,26.692,26.759,127773,0
2013-11-06,26.89,27.234,26.847,27.165,131962,0
2013-11-07,27.121,27.243,26.89,26.986,131214,0
2013-11-08,26.875,26.89,26.648,26.751,141624,0
2013-11-11,26.759,26.759,26.42,26.665,146966,0
2013-11-12,26.472,26.679,26.466,26.671,135269,0
2013-11-13,26.565,26.784,26.458,26.685,135011,0
2013-11-14,26.709,26.717,26.565,26.709,109512,0
2013-11-15,26.665,26.882,26.555,26.847,147968,0
2013-11-18,26.868,26.986,26.733,26.784,195327,0
2013-11-19,26.717,26.828,26.48,26.539,158371,0
2013-11-20,26.648,26.775,26.369,26.548,141565,0
2013-11-21,26.488,26.812,26.472,26.583,113098,0
2013-11-22,26.512,26.839,26.512,26.776,115391,0
2013-11-25,26.785,26.892,26.769,26.858,134950,0
2013-11-26,26.892,27.025,26.692,26.829,243190,0
2013-11-27,26.548,26.583,26.301,26.385,103771,0
2013-11-29,26.352,26.443,26.235,26.301,75285,0
2013-12-02,26.031,26.539,26.003,26.488,175490,0
2013-12-03,26.504,26.608,26.352,26.6,149598,0
2013-12-04,26.575,26.623,26.252,26.426,151397,0
2013-12-05,26.394,26.434,26.113,26.227,146696,0
2013-12-06,26.21,26.411,26.088,26.385,104404,0
2013-12-09,26.419,26.419,26.163,26.244,127370,0
2013-12-10,26.22,26.633,26.196,26.458,123306,0
2013-12-11,26.411,26.458,26.227,26.276,123155,0
2013-12-12,26.155,26.403,26.121,26.327,130501,0
2013-12-13,26.36,26.426,26.106,26.369,121296,0
2013-12-16,26.376,26.87,26.376,26.726,190680,0
2013-12-17,26.958,27.984,26.958,27.821,440221,0
2013-12-18,27.746,28.196,27.652,27.984,297635,0
2013-12-19,27.916,28.214,27.885,28.132,190518,0
2013-12-20,28.122,28.42,28.114,28.379,210790,0
2013-12-23,28.541,28.788,28.477,28.731,224925,0
2013-12-24,28.756,28.88,28.634,28.648,68969,0
2013-12-26,28.748,28.904,28.748,28.794,109922,0
2013-12-27,28.748,28.748,28.518,28.633,118701,0
2013-12-30,28.574,29.049,28.532,28.954,200100,0
2013-12-31,28.928,29.127,28.921,29.02,120821,0
2014-01-02,28.993,28.993,28.597,28.717,127058,0
2014-01-03,28.819,28.887,28.574,28.731,85206,0
2014-01-06,28.663,28.672,28.246,28.483,158097,0
2014-01-07,28.409,28.565,28.23,28.335,133935,0
2014-01-08,28.293,28.293,27.922,28.212,162996,0
2014-01-09,28.031,28.391,27.817,28.202,152828,0
2014-01-10,28.048,28.409,28.031,28.342,111088,0
2014-01-13,28.359,28.378,28.04,28.255,121001,0
2014-01-14,28.11,28.277,28.013,28.073,139292,0
2014-01-15,28.079,28.342,27.99,28.096,151258,0
2014-01-16,28.22,28.458,28.195,28.359,130811,0
2014-01-17,28.22,28.68,28.22,28.606,136818,0
2014-01-21,28.597,28.597,28.384,28.532,145409,0
2014-01-22,28.574,28.717,28.299,28.384,135943,0
2014-01-23,28.21,28.518,28.151,28.378,109907,0
2014-01-24,28.368,28.391,28.063,28.245,137664,0
2014-01-27,28.299,28.582,28.02,28.127,214671,0
2014-01-28,28.038,28.324,27.845,28.292,175462,0
2014-01-29,28.276,28.276,27.747,27.845,130148,0
2014-01-30,27.945,28.341,27.894,28.299,123800,0
2014-01-31,28.046,28.607,27.962,28.368,125459,0
2014-02-03,28.491,28.69,28.117,28.161,350368,0
2014-02-04,28.186,28.341,28.063,28.071,206738,0
2014-02-05,28.012,28.897,27.953,28.837,181074,0
2014-02-06,28.795,29.471,28.709,29.37,222722,0
2014-02-07,29.379,29.688,29.172,29.218,165068,0
2014-02-10,29.218,29.218,28.771,29.012,178543,0
2014-02-11,29.012,29.266,28.923,29.146,165550,0
2014-02-12,29.172,29.479,29.172,29.387,172051,0
2014-02-13,29.241,29.697,29.228,29.651,176736,0
2014-02-14,29.611,29.729,29.541,29.72,141314,0
2014-02-18,29.792,30,29.679,29.818,201913,0
2014-02-19,29.713,29.888,29.507,29.611,153666,0
2014-02-20,29.533,29.857,29.533,29.738,128166,0
2014-02-21,29.679,29.793,29.585,29.765,113905,0
2014-02-24,29.873,30.137,29.809,30.056,145011,0
2014-02-25,29.938,29.964,29.802,29.88,126643,0
2014-02-26,29.802,29.88,29.601,29.705,118727,0
2014-02-27,29.713,30.427,29.705,30.007,184760,0
2014-02-28,30.001,30.315,29.665,29.938,338562,0
2014-03-03,29.783,29.929,29.664,29.774,126643,0
2014-03-04,29.929,29.947,29.72,29.818,181063,0
2014-03-05,29.822,30.089,29.809,30.065,117165,0
2014-03-06,30.131,30.199,30.028,30.028,102909,0
2014-03-07,29.897,29.904,29.317,29.567,232576,0
2014-03-10,29.533,29.672,29.418,29.47,126139,0
2014-03-11,29.458,29.626,29.201,29.308,162347,0
2014-03-12,29.226,29.426,29.135,29.273,143684,0
2014-03-13,29.432,29.665,29.432,29.47,140171,0
2014-03-14,29.426,29.496,29.264,29.409,96816,0
2014-03-17,29.464,29.705,29.418,29.641,112538,0
2014-03-18,29.633,29.72,29.55,29.601,172832,0
2014-03-19,29.55,29.697,29.358,29.533,157394,0
2014-03-20,29.47,29.541,29.308,29.487,156948,0
2014-03-21,29.748,30.022,29.602,29.994,293517,0
2014-03-24,29.905,30.157,29.585,29.985,222528,0
2014-03-25,29.985,30.108,29.81,29.949,166903,0
2014-03-26,30.968,31.316,30.774,31.133,411975,0
2014-03-27,31.076,31.31,30.933,31.208,242258,0
2014-03-28,31.264,31.644,31.217,31.535,143249,0
2014-03-31,31.636,32.042,31.59,31.738,381465,0
2014-04-01,31.675,31.766,31.316,31.515,194623,0
2014-04-02,31.49,31.842,31.325,31.661,204498,0
2014-04-03,31.817,31.85,31.457,31.525,130733,0
2014-04-04,31.738,32.116,31.661,31.79,212292,0
2014-04-07,31.59,31.8,31.473,31.498,233635,0
2014-04-08,31.636,32.084,31.334,32.007,185874,0
2014-04-09,31.878,32.333,31.766,32.276,172024,0
2014-04-10,32.059,32.168,31.886,31.964,176059,0
2014-04-11,31.808,32.023,31.722,31.909,149262,0
2014-04-14,31.951,32.231,31.842,31.958,128181,0
2014-04-15,31.808,32.168,31.757,31.951,181814,0
2014-04-16,32.135,32.202,31.909,32.11,226800,0
2014-04-17,32.192,32.676,32.135,32.55,128011,0
2014-04-21,32.522,32.591,32.299,32.409,146233,0
2014-04-22,32.435,32.453,31.909,32.069,148505,0
2014-04-23,32.059,32.24,31.924,32.093,187535,0
2014-04-24,32.184,32.232,31.789,31.841,126919,0
2014-04-25,31.765,31.981,31.581,31.824,176131,0
2014-04-28,31.885,32.049,31.816,32.023,159779,0
2014-04-29,32.135,32.534,32.116,32.498,147110,0
2014-04-30,32.42,33.053,32.42,32.896,183097,0
2014-05-01,32.751,32.945,32.632,32.741,124796,0
2014-05-02,32.741,32.751,32.42,32.603,99480,0
2014-05-05,32.638,32.751,32.395,32.71,100273,0
2014-05-06,32.836,33.003,32.769,32.794,169850,0
2014-05-07,32.769,32.923,32.632,32.802,131555,0
2014-05-08,32.914,33.079,32.686,32.836,122712,0
2014-05-09,32.961,33.865,32.961,33.849,229561,0
2014-05-12,33.831,34.298,33.831,34.166,188019,0
2014-05-13,34.478,35.772,34.4,34.879,406546,0
2014-05-14,34.904,35.089,34.776,34.962,183218,0
2014-05-15,34.818,34.939,34.306,34.508,214007,0
2014-05-16,34.508,34.644,34.166,34.358,181068,0
2014-05-19,34.314,34.471,34.306,34.324,94643,0
2014-05-20,34.152,34.227,33.909,34.116,212899,0
2014-05-21,34.13,34.34,34.004,34.188,176103,0
2014-05-22,34.078,34.565,34.013,34.232,135203,0
2014-05-23,34.311,34.415,34.139,34.271,124997,0
2014-05-27,34.196,34.278,33.835,33.985,207881,0
2014-05-28,34.013,34.07,33.635,33.985,175433,0
2014-05-29,34.004,34.078,33.625,33.951,145466,0
2014-05-30,34.028,34.363,33.517,33.727,423097,0
2014-06-02,33.298,33.807,33.205,33.709,286006,0
2014-06-03,33.661,34.53,33.642,34.487,216772,0
2014-06-04,34.53,34.53,34.02,34.432,218331,0
2014-06-05,34.363,34.363,33.951,34.035,188337,0
2014-06-06,34.043,34.222,33.888,34.206,171365,0
2014-06-09,34.24,34.546,34.222,34.398,170799,0
2014-06-10,34.311,34.311,34.043,34.078,123514,0
2014-06-11,34.112,34.287,34.004,34.149,139346,0
2014-06-12,34.178,34.415,34.094,34.149,115131,0
2014-06-13,34.178,34.616,34.139,34.514,118329,0
2014-06-16,34.556,35.262,34.496,35.238,242965,0
2014-06-17,35.197,35.578,35.17,35.279,213142,0
2014-06-18,35.279,35.361,35,35.128,169932,0
2014-06-19,35.12,35.12,34.816,35.034,145088,0
2014-06-20,35.287,35.361,34.895,35.097,482882,0
2014-06-23,35.098,35.872,35.098,35.815,199217,0
2014-06-24,35.772,35.84,35.276,35.302,189318,0
2014-06-25,35.367,35.907,35.284,35.823,176369,0
2014-06-26,35.967,36.092,35.663,35.899,167788,0
2014-06-27,35.856,35.994,35.679,35.932,123362,0
2014-06-30,35.762,36.244,35.714,36.228,227570,0
2014-07-01,36.214,36.319,35.977,36.033,116048,0
2014-07-02,36.101,36.532,36.019,36.101,135664,0
2014-07-03,36.092,36.228,35.932,36.065,150069,0
2014-07-07,35.748,35.799,35.25,35.47,234980,0
2014-07-08,35.376,35.646,35.058,35.595,180049,0
2014-07-09,35.595,35.932,35.308,35.907,161011,0
2014-07-10,35.562,35.932,35.519,35.823,172425,0
2014-07-11,35.748,35.78,35.333,35.569,155701,0
2014-07-14,35.569,35.762,35.418,35.623,177226,0
2014-07-15,35.503,35.706,35.284,35.706,126132,0
2014-07-16,35.553,36.075,35.519,35.907,157820,0
2014-07-17,35.864,36.056,35.663,35.907,180452,0
2014-07-18,35.907,36.287,35.907,36.065,120230,0
2014-07-21,35.916,35.949,35.689,35.923,120780,0
2014-07-22,35.872,36.305,35.872,36.26,182647,0
2014-07-23,36.34,36.756,36.183,36.756,166069,0
2014-07-24,36.689,36.898,36.496,36.898,121032,0
2014-07-25,36.898,36.898,36.426,36.504,125001,0
2014-07-28,36.544,36.588,36.315,36.365,166584,0
2014-07-29,36.265,36.401,36.115,36.115,115178,0
2014-07-30,36.007,36.192,35.734,35.866,125095,0
2014-07-31,35.841,35.953,35.251,35.402,195866,0
2014-08-01,35.377,35.615,34.524,34.89,284065,0
2014-08-04,34.734,35.448,34.734,35.327,101172,0
2014-08-05,35.039,35.309,34.671,34.911,229312,0
2014-08-06,34.819,35.226,34.662,35.058,145597,0
2014-08-07,35.039,35.359,34.872,35.235,172962,0
2014-08-08,35.124,35.149,34.726,35.131,238167,0
2014-08-11,35.124,36.239,35.115,36.216,301838,0
2014-08-12,36.029,36.898,35.841,36.821,306649,0
2014-08-13,36.774,36.898,36.408,36.504,146622,0
2014-08-14,36.57,36.766,36.511,36.707,154858,0
2014-08-15,36.782,37.144,36.707,37.082,173733,0
2014-08-18,37.074,37.498,37.068,37.469,205632,0
2014-08-19,37.346,37.776,37.313,37.662,191716,0
2014-08-20,37.525,38.029,37.238,37.988,193459,0
2014-08-21,37.977,38.18,37.912,37.961,156319,0
2014-08-22,37.78,37.887,37.638,37.773,170752,0
2014-08-25,37.692,38.042,37.601,37.992,162136,0
2014-08-26,38.105,38.378,37.992,38.061,221580,0
2014-08-27,38.154,38.8,38.154,38.774,727764,0
2014-08-28,38.639,38.901,38.59,38.891,204228,0
2014-08-29,38.826,39.039,38.673,38.969,190576,0
2014-09-02,38.876,39.985,38.876,39.946,288730,0
2014-09-03,40.282,41.307,40.193,41.126,648025,0
2014-09-04,41.126,41.461,40.631,40.853,346292,0
2014-09-05,40.659,40.895,40.264,40.496,273740,0
2014-09-08,40.193,40.37,39.775,39.938,208391,0
2014-09-09,39.694,40.317,39.249,40.218,246320,0
2014-09-10,40.062,40.211,39.903,40.07,171859,0
2014-09-11,40.062,40.695,40.037,40.582,264911,0
2014-09-12,40.455,40.503,39.63,39.826,237446,0
2014-09-15,39.701,39.817,39.292,39.462,215367,0
2014-09-16,39.622,40.317,39.511,40.14,205539,0
2014-09-17,40.148,40.148,39.401,39.701,230983,0
2014-09-18,39.749,40.503,39.503,40.344,215377,0
2014-09-19,40.317,40.597,39.249,39.292,531298,0
2014-09-22,39.02,39.208,37.797,38.123,540850,0
2014-09-23,37.955,38.213,37.374,37.679,392258,0
2014-09-24,37.529,37.659,36.415,37.35,837581,0
2014-09-25,37.156,37.225,36.11,36.494,427804,0
2014-09-26,35.922,36.645,34.152,36.288,762456,0
2014-09-29,35.377,35.957,35.046,35.565,448566,0
2014-09-30,35.326,36.033,35.122,35.853,498322,0
2014-10-01,35.641,35.777,35.341,35.522,374747,0
2014-10-02,35.538,35.565,34.541,35.411,492987,0
2014-10-03,35.302,35.625,35.026,35.242,388278,0
2014-10-06,35.448,36.38,35.43,36.024,407097,0
2014-10-07,35.878,36.01,35.259,35.293,407359,0
2014-10-08,34.944,34.944,33.557,34.576,807546,0
2014-10-09,34.491,34.778,33.59,33.678,632068,0
2014-10-10,33.248,34.927,32.808,34.152,691519,0
2014-10-13,34.083,34.541,25.908,32.228,628147,0
2014-10-14,32.808,33.607,31.618,31.711,943400,0
2014-10-15,30.203,32.808,29.446,32.729,1100826,0
2014-10-16,32.129,34.169,31.916,33.847,582666,0
2014-10-17,34.169,34.722,33.955,34.212,435982,0
2014-10-20,34.195,34.878,34.068,34.637,247137,0
2014-10-21,35.002,35.316,34.629,35.242,406236,0
2014-10-22,35.229,35.407,34.271,34.295,304755,0
2014-10-23,34.529,35.561,34.472,35.398,344072,0
2014-10-24,35.416,36.043,35.196,35.983,409989,0
2014-10-27,35.783,35.834,34.948,35.407,249744,0
2014-10-28,35.476,36.219,35.346,36.125,342735,0
2014-10-29,36.338,36.494,35.049,35.416,487302,0
2014-10-30,35.436,35.74,35.094,35.485,204471,0
2014-10-31,35.364,35.826,34.948,35.383,338935,0
2014-11-03,35.374,35.552,34.863,34.911,310478,0
2014-11-04,34.692,35.161,33.743,34.349,443925,0
2014-11-05,33.907,34.017,33.229,33.436,553714,0
2014-11-06,33.41,33.701,32.973,33.35,402290,0
2014-11-07,33.579,34.678,33.532,34.375,292387,0
2014-11-10,34.529,34.964,33.799,33.962,256098,0
2014-11-11,33.962,34.196,33.444,34.101,222953,0
2014-11-12,34.101,34.365,33.767,34.147,292789,0
2014-11-13,34.083,34.375,33.155,33.368,375611,0
2014-11-14,33.326,33.693,32.493,32.574,510503,0
2014-11-17,32.323,32.546,31.703,32.275,559955,0
2014-11-18,32.111,32.725,32.111,32.247,335597,0
2014-11-19,32.173,32.777,32.173,32.731,349273,0
2014-11-20,32.812,33.522,32.629,33.444,366260,0
2014-11-21,33.748,34.135,33.249,33.304,407127,0
2014-11-24,33.258,33.337,31.931,31.99,400850,0
2014-11-25,31.99,32.711,31.741,31.82,648987,0
2014-11-26,31.666,32.396,31.347,32.139,870806,0
2014-11-28,30.018,30.62,29.533,29.661,464860,0
2014-12-01,28.187,29.139,27.432,28.007,1217713,0
2014-12-02,27.74,29.291,27.74,28.572,1151604,0
2014-12-03,28.811,30.801,28.727,30.637,723050,0
2014-12-04,30.929,31.674,30.158,30.405,459327,0
2014-12-05,30.304,30.473,29.916,29.988,307137,0
2014-12-08,29.792,30.037,29.05,29.504,646452,0
2014-12-09,29.23,29.997,28.881,29.701,485460,0
2014-12-10,29.354,29.389,27.372,27.723,652712,0
2014-12-11,27.125,28.924,27.125,28.442,492423,0
2014-12-12,27.699,28.504,27.2,27.466,399043,0
2014-12-15,27.354,27.973,26.909,27.073,505715,0
2014-12-16,26.994,28.46,26.825,27.802,556568,0
2014-12-17,27.672,29.198,27.288,28.523,452715,0
2014-12-18,29.809,29.832,28.786,29.282,531345,0
2014-12-19,29.594,30.045,29.207,29.612,616130,0
2014-12-22,29.694,29.892,28.951,29.717,435155,0
2014-12-23,29.744,31.1,29.576,30.826,437622,0
2014-12-24,30.937,30.965,30.349,30.628,202889,0
2014-12-26,30.597,30.732,30.349,30.39,160581,0
2014-12-29,30.773,31.598,30.739,31.177,295873,0
2014-12-30,31.153,31.752,31.115,31.607,302470,0
2014-12-31,31.436,31.616,31.219,31.332,184003,0
2015-01-02,31.194,32.018,31.133,31.709,218929,0
2015-01-05,31.297,31.476,29.99,30.128,414655,0
2015-01-06,30.128,30.135,28.799,29.247,626591,0
2015-01-07,29.328,29.687,28.63,28.799,386045,0
2015-01-08,28.923,29.486,28.717,29.361,427871,0
2015-01-09,29.215,29.81,28.827,28.852,290262,0
2015-01-12,28.68,28.69,27.561,27.957,430893,0
2015-01-13,27.957,28.405,26.644,26.832,593293,0
2015-01-14,26.204,27.52,26.039,27.511,552680,0
2015-01-15,27.776,27.89,26.616,26.805,547671,0
2015-01-16,26.832,27.613,26.625,27.388,483956,0
2015-01-20,27.321,27.34,26.295,26.461,639250,0
2015-01-21,26.641,27.546,26.45,27.495,411301,0
2015-01-22,27.554,28.057,27.373,27.778,323245,0
2015-01-23,27.925,28.367,27.614,27.943,301781,0
2015-01-26,27.951,28.816,27.866,28.532,389349,0
2015-01-27,28.525,28.904,28.005,28.668,409165,0
2015-01-28,28.438,28.565,27.364,27.416,351639,0
2015-01-29,27.381,27.884,26.248,26.56,467695,0
2015-01-30,26.084,27.199,25.939,26.849,345757,0
2015-02-02,27.313,28.032,26.839,27.943,258788,0
2015-02-03,28.272,29.398,28.114,28.886,450817,0
2015-02-04,28.272,28.313,27.054,27.398,524682,0
2015-02-05,27.694,27.884,27.295,27.666,367974,0
2015-02-06,27.797,27.899,26.514,26.705,364307,0
2015-02-09,27.001,27.079,26.672,26.75,297801,0
2015-02-10,26.821,26.821,25.955,26.309,398648,0
2015-02-11,26.415,26.657,25.835,26.641,494166,0
2015-02-12,27.139,27.951,26.941,27.778,396461,0
2015-02-13,28.257,28.575,27.916,28.04,334853,0
2015-02-17,28.022,28.557,27.676,28.332,351884,0
2015-02-18,28.022,28.313,27.797,27.951,251880,0
2015-02-19,27.546,27.935,27.347,27.571,207802,0
2015-02-20,27.581,27.648,26.963,27.139,289719,0
2015-02-23,26.925,27.404,26.823,27.16,278453,0
2015-02-24,27.384,27.742,27.134,27.692,462485,0
2015-02-25,27.925,27.925,27.204,27.465,584931,0
2015-02-26,27.231,27.352,26.675,26.954,373416,0
2015-02-27,27.067,27.786,26.925,27.711,521211,0
2015-03-02,28.005,29.02,27.776,28.881,699861,0
2015-03-03,29.044,29.461,28.699,28.962,479511,0
2015-03-04,28.829,29.052,28.333,28.925,335824,0
2015-03-05,28.846,28.945,28.359,28.44,320746,0
2015-03-06,28.082,28.258,27.613,27.915,487106,0
2015-03-09,28.24,28.248,27.475,27.484,236814,0
2015-03-10,27.151,27.394,26.96,27.015,262491,0
2015-03-11,27.336,27.587,27.031,27.249,255239,0
2015-03-12,27.63,27.733,27.384,27.51,220811,0
2015-03-13,27.285,27.379,26.842,27.167,312226,0
2015-03-16,27.005,27.221,26.954,27.119,383146,0
2015-03-17,26.985,27.786,26.985,27.76,222199,0
2015-03-18,27.484,28.646,27.309,28.498,412388,0
2015-03-19,28.142,28.149,27.258,27.336,379230,0
2015-03-20,27.76,28.421,27.622,28.168,333869,0
2015-03-23,28.329,28.661,28.061,28.164,200344,0
2015-03-24,28.182,28.783,28.077,28.644,248366,0
2015-03-25,28.774,29.061,28.575,28.644,375587,0
2015-03-26,28.944,29.152,28.086,28.262,256391,0
2015-03-27,28.137,28.375,27.656,27.754,223725,0
2015-03-30,27.639,27.919,27.484,27.503,280461,0
2015-03-31,27.258,27.886,27.258,27.624,258801,0
2015-04-01,27.535,28.253,27.535,27.833,253068,0
2015-04-02,28.007,28.451,27.816,28.227,237480,0
2015-04-06,28.419,28.791,28.287,28.47,265789,0
2015-04-07,28.409,29.061,28.384,28.817,249951,0
2015-04-08,28.975,28.975,27.981,28.244,224873,0
2015-04-09,28.154,28.599,28.154,28.365,165747,0
2015-04-10,28.365,28.783,28.016,28.384,177076,0
2015-04-13,28.437,28.751,28.253,28.375,163209,0
2015-04-14,28.644,29.403,28.59,29.08,246073,0
2015-04-15,29.177,30.058,29.134,29.77,283349,0
2015-04-16,29.926,30.267,29.497,30.189,408441,0
2015-04-17,30.058,30.18,29.815,30.12,293183,0
2015-04-20,30.163,30.757,30.076,30.372,316415,0
2015-04-21,30.276,30.303,29.535,29.85,404316,0
2015-04-22,30.152,30.337,29.775,30.273,721172,0
2015-04-23,30.264,31.253,30.186,31.095,313053,0
2015-04-24,31.071,31.235,30.781,31.017,179180,0
2015-04-27,31.324,31.359,30.921,31.261,190138,0
2015-04-28,31.28,31.625,31.141,31.369,218214,0
2015-04-29,31.211,31.579,31.113,31.131,331770,0
2015-04-30,31.061,31.202,30.412,30.5,409946,0
2015-05-01,30.412,30.719,30.202,30.71,239095,0
2015-05-04,30.764,30.948,30.649,30.791,251878,0
2015-05-05,30.957,31.113,29.888,30.202,383125,0
2015-05-06,29.939,30.42,29.746,30.264,295038,0
2015-05-07,30.064,30.405,29.609,30.389,377103,0
2015-05-08,30.572,30.649,29.913,30.473,315105,0
2015-05-11,30.454,30.454,29.669,29.922,255646,0
2015-05-12,29.985,30.412,29.726,30.337,214095,0
2015-05-13,30.337,30.405,29.775,29.956,206229,0
2015-05-14,30.01,30.055,29.398,29.431,186370,0
2015-05-15,29.32,30.195,29.081,30.142,275591,0
2015-05-18,30.01,30.01,29.431,29.51,268212,0
2015-05-19,29.372,29.44,28.808,28.853,346719,0
2015-05-20,28.829,29.191,28.744,28.9,209136,0
2015-05-21,28.846,29.708,28.829,29.597,225608,0
2015-05-22,29.305,29.496,29.225,29.358,151882,0
2015-05-26,28.776,28.918,28.494,28.744,257707,0
2015-05-27,28.636,28.874,28.494,28.644,252303,0
2015-05-28,28.435,28.565,28.15,28.459,207766,0
2015-05-29,28.327,28.514,28.15,28.383,224131,0
2015-06-01,28.169,28.478,28.039,28.16,190027,0
2015-06-02,28.353,28.978,28.3,28.819,221873,0
2015-06-03,28.744,28.918,28.441,28.689,247645,0
2015-06-04,28.485,28.609,28.011,28.205,285816,0
2015-06-05,28.003,28.644,27.888,28.187,302628,0
2015-06-08,28.134,28.187,27.639,27.686,282067,0
2015-06-09,27.905,28.383,27.801,28.327,313123,0
2015-06-10,28.829,28.874,28.441,28.627,315361,0
2015-06-11,28.679,28.698,28.292,28.504,188316,0
2015-06-12,28.233,28.407,28.15,28.233,178351,0
2015-06-15,27.993,28.599,27.993,28.575,198912,0
2015-06-16,28.435,28.819,28.353,28.769,204135,0
2015-06-17,28.769,29.305,28.744,29.216,264234,0
2015-06-18,29.25,29.597,29.14,29.386,333640,0
2015-06-19,28.964,29.57,28.928,29.023,308532,0
2015-06-22,29.084,29.708,29.056,29.468,194935,0
2015-06-23,29.39,29.926,29.39,29.882,222283,0
2015-06-24,29.777,30.104,29.601,29.961,236198,0
2015-06-25,30.042,30.157,29.565,29.618,228842,0
2015-06-26,29.398,29.671,29.143,29.61,294713,0
2015-06-29,29.212,29.212,28.866,28.92,365783,0
2015-06-30,28.884,29.078,28.417,28.539,331157,0
2015-07-01,28.6,28.778,28.186,28.204,171348,0
2015-07-02,28.186,28.68,28.105,28.584,263699,0
2015-07-06,27.947,28.114,27.621,28.072,390005,0
2015-07-07,27.789,28.284,27.47,28.142,350844,0
2015-07-08,27.974,28.353,27.604,27.807,274679,0
2015-07-09,28.055,28.222,27.134,27.195,337379,0
2015-07-10,27.408,27.629,27.074,27.452,237328,0
2015-07-13,27.259,27.807,27.259,27.735,227823,0
2015-07-14,27.744,28.038,27.604,27.938,170124,0
2015-07-15,27.663,27.789,27.188,27.33,276879,0
2015-07-16,27.515,27.921,27.399,27.683,280109,0
2015-07-17,27.586,27.711,27.381,27.417,240723,0
2015-07-20,27.408,27.507,26.905,27.178,368952,0
2015-07-21,27.303,27.568,26.745,26.808,307273,0
2015-07-22,26.559,26.668,26.144,26.301,477745,0
2015-07-23,26.282,26.301,25.654,25.956,559360,0
2015-07-24,25.699,26.036,25.477,25.654,513143,0
2015-07-27,25.495,25.626,25.192,25.336,458357,0
2015-07-28,25.386,25.858,25.025,25.788,405938,0
2015-07-29,25.673,25.948,25.318,25.539,479887,0
2015-07-30,25.434,25.813,25.192,25.778,369862,0
2015-07-31,25.832,25.998,25.645,25.805,236620,0
2015-08-03,25.654,25.788,24.661,24.72,375532,0
2015-08-04,25.166,25.875,25.034,25.311,566464,0
2015-08-05,25.532,25.849,24.85,24.96,443473,0
2015-08-06,24.841,25.441,24.445,25.359,541850,0
2015-08-07,24.969,25.219,24.547,24.567,602312,0
2015-08-10,24.567,25.477,24.491,25.449,784143,0
2015-08-11,25.072,25.514,24.696,25.486,501685,0
2015-08-12,25.601,26.337,25.575,26.197,692610,0
2015-08-13,26.044,26.063,25.584,25.796,443138,0
2015-08-14,25.626,25.948,25.468,25.505,405488,0
2015-08-17,25.245,25.547,25.121,25.368,406728,0
2015-08-18,25.318,25.328,24.882,25.139,445164,0
2015-08-19,25.053,25.129,24.222,24.72,517651,0
2015-08-20,24.379,24.759,24.148,24.148,516636,0
2015-08-21,23.841,24.351,23.411,23.457,700424,0
2015-08-24,20.543,23.128,20.5,22.495,995418,0
2015-08-25,23.022,23.226,22.004,22.062,551246,0
2015-08-26,22.414,22.495,21.89,22.406,430467,0
2015-08-27,22.79,24.277,22.728,23.98,614330,0
2015-08-28,23.664,24.341,23.618,23.998,521279,0
2015-08-31,23.912,24.925,23.546,24.719,561458,0
2015-09-01,24.323,24.402,23.723,23.912,343926,0
2015-09-02,24.054,24.054,22.889,23.644,327542,0
2015-09-03,23.707,24.238,23.582,23.786,286344,0
2015-09-04,23.439,23.85,23.367,23.707,219892,0
2015-09-08,23.885,24.181,23.636,23.904,223935,0
2015-09-09,24.037,24.461,23.683,23.698,309800,0
2015-09-10,23.777,23.938,23.555,23.608,214255,0
2015-09-11,23.476,23.476,22.754,22.807,459428,0
2015-09-14,22.735,22.807,22.246,22.283,525428,0
2015-09-15,22.182,22.709,22.182,22.414,413966,0
2015-09-16,22.549,23.253,22.495,23.197,565840,0
2015-09-17,23.226,23.608,22.904,23.217,270472,0
2015-09-18,22.983,23.28,22.825,22.869,277585,0
2015-09-21,23.066,23.51,22.799,23.367,261983,0
2015-09-22,22.975,23.152,22.637,22.754,214281,0
2015-09-23,22.901,22.999,22.285,22.346,247838,0
2015-09-24,22.211,22.391,22.089,22.167,379550,0
2015-09-25,22.417,22.605,22.167,22.426,303151,0
2015-09-28,22.148,22.372,21.382,21.513,608678,0
2015-09-29,21.496,21.668,21.139,21.325,575570,0
2015-09-30,21.513,21.615,21.04,21.487,548307,0
2015-10-01,21.838,22.157,21.263,21.668,473548,0
2015-10-02,21.505,22.528,21.452,22.518,333876,0
2015-10-05,22.767,23.974,22.759,23.886,475946,0
2015-10-06,23.991,24.431,23.824,24.25,459027,0
2015-10-07,24.585,24.906,24.183,24.483,527073,0
2015-10-08,24.473,24.862,24.373,24.673,246385,0
2015-10-09,24.819,25.112,24.503,24.914,407627,0
2015-10-12,24.95,24.95,24.074,24.26,200006,0
2015-10-13,24.289,24.716,24.101,24.222,593558,0
2015-10-14,24.222,24.673,24.129,24.513,311640,0
2015-10-15,24.637,24.763,24.147,24.682,266723,0
2015-10-16,24.754,24.837,24.364,24.69,264373,0
2015-10-19,24.493,24.532,23.698,23.732,269514,0
2015-10-20,23.636,24.183,23.509,23.895,182786,0
2015-10-21,23.784,23.937,23.209,23.209,264325,0
2015-10-22,23.335,23.669,23.227,23.48,366676,0
2015-10-23,23.489,23.506,23.102,23.146,301374,0
2015-10-26,23.139,23.209,22.537,22.565,461904,0
2015-10-27,22.321,22.462,21.724,21.976,514523,0
2015-10-28,22.175,22.788,22.078,22.417,605193,0
2015-10-29,22.258,22.606,22.184,22.346,400384,0
2015-10-30,22.338,22.743,22.22,22.582,528321,0
2015-11-02,22.434,22.705,22.321,22.537,355622,0
2015-11-03,22.481,23.146,22.381,22.955,373237,0
2015-11-04,22.814,23.057,22.258,22.489,329222,0
2015-11-05,22.452,22.625,22.062,22.22,392265,0
2015-11-06,21.871,22.004,21.688,21.967,445109,0
2015-11-09,21.957,22.2,21.034,21.195,623376,0
2015-11-10,21.07,21.455,21.034,21.249,387368,0
2015-11-11,20.748,21.223,20.738,21.214,494722,0
2015-11-12,21.051,21.078,20.757,21.007,464796,0
2015-11-13,20.872,21.259,20.772,21.135,528430,0
2015-11-16,21.078,21.646,20.936,21.62,348654,0
2015-11-17,21.526,21.836,21.321,21.396,272226,0
2015-11-18,21.509,21.706,21.302,21.5,252758,0
2015-11-19,21.464,21.473,21.214,21.276,248084,0
2015-11-20,21.358,21.368,20.971,20.98,289470,0
2015-11-23,20.783,21.3,20.783,20.985,341293,0
2015-11-24,21.111,21.498,21.064,21.192,257320,0
2015-11-25,21.111,21.544,21.056,21.291,306645,0
2015-11-27,21.065,21.184,20.722,20.84,140923,0
2015-11-30,20.661,20.85,20.409,20.702,477565,0
2015-12-01,20.712,21.308,20.661,21.263,449067,0
2015-12-02,21.101,21.236,20.94,21.091,578634,0
2015-12-03,21.157,21.263,20.565,20.783,412093,0
2015-12-04,20.524,20.668,20.235,20.541,625581,0
2015-12-07,19.984,19.992,18.799,19.125,1198018,0
2015-12-08,18.527,19.438,18.393,19.23,820581,0
2015-12-09,19.258,19.801,19.106,19.387,754655,0
2015-12-10,19.33,19.701,19.205,19.513,321589,0
2015-12-11,19.239,19.321,18.626,18.707,494175,0
2015-12-14,18.498,18.89,18.217,18.851,690002,0
2015-12-15,19.015,19.294,18.9,19.161,550744,0
2015-12-16,18.918,19.657,18.918,19.638,595136,0
2015-12-17,19.503,19.503,19.096,19.423,562477,0
2015-12-18,19.565,19.729,19.294,19.33,860488,0
2015-12-21,19.431,19.604,19.134,19.311,402624,0
2015-12-22,19.311,19.657,19.286,19.484,438445,0
2015-12-23,19.719,20.452,19.691,20.417,364762,0
2015-12-24,20.541,20.541,20.107,20.198,154078,0
2015-12-28,20.017,20.107,19.729,19.882,219099,0
2015-12-29,20.16,20.425,19.866,19.959,376079,0
2015-12-30,19.669,19.923,19.521,19.547,270169,0
2015-12-31,19.438,19.831,19.415,19.757,389773,0
2016-01-04,19.406,19.64,19.194,19.576,374576,0
2016-01-05,19.521,19.586,19.302,19.514,315104,0
2016-01-06,19.065,19.179,18.459,18.739,450747,0
2016-01-07,18.304,18.678,17.841,17.917,441600,0
2016-01-08,18.116,18.623,17.985,18.424,409234,0
2016-01-11,18.397,18.475,17.795,18.058,493709,0
2016-01-12,18.239,18.343,17.18,17.767,888476,0
2016-01-13,17.935,18.004,17.26,17.409,753901,0
2016-01-14,17.45,18.248,17.399,18.213,427365,0
2016-01-15,17.469,17.74,17.315,17.507,397670,0
2016-01-19,17.27,17.587,16.996,17.409,597807,0
2016-01-20,16.861,17.532,16.23,17.214,991032,0
2016-01-21,17.312,18.489,17.193,18.307,730075,0
2016-01-22,19.01,19.686,18.938,19.67,537342,0
2016-01-25,19.301,19.733,18.745,18.81,491325,0
2016-01-26,19.168,19.723,18.819,19.514,369310,0
2016-01-27,19.359,20.154,19.203,19.686,345746,0
2016-01-28,20.462,20.665,19.805,20.609,445806,0
2016-01-29,20.78,21.018,20.41,20.764,411709,0
2016-02-01,20.629,20.682,20.188,20.526,324694,0
2016-02-02,19.814,20.235,19.705,19.97,282752,0
2016-02-03,20.419,20.938,19.814,20.874,331032,0
2016-02-04,21.229,21.475,20.772,20.938,433350,0
2016-02-05,20.772,20.883,20.386,20.508,336642,0
2016-02-08,20.217,20.314,19.847,20.134,522013,0
2016-02-09,19.942,20.188,19.359,19.577,485516,0
2016-02-10,19.587,19.878,19.168,19.494,363027,0
2016-02-11,19.01,19.623,18.912,19.349,360391,0
2016-02-12,19.66,20.124,19.329,19.906,337246,0
2016-02-16,20.41,20.609,19.989,20.544,306349,0
2016-02-17,20.955,22.034,20.827,21.843,445046,0
2016-02-18,22.169,22.472,21.797,22.388,471669,0
2016-02-19,21.853,22.073,21.711,21.968,245797,0
2016-02-22,22.388,22.736,22.283,22.283,293577,0
2016-02-23,22.042,22.318,21.755,21.85,253867,0
2016-02-24,21.401,22.132,21.316,22.071,306175,0
2016-02-25,21.995,22.318,21.564,22.308,292844,0
2016-02-26,22.72,23.042,22.429,22.738,531076,0
2016-02-29,22.857,23.087,22.637,22.83,419194,0
2016-03-01,23.068,23.517,22.821,23.114,284204,0
2016-03-02,23.024,23.078,22.424,22.911,367269,0
2016-03-03,22.812,23.252,22.803,22.94,411581,0
2016-03-04,23.078,23.388,23.004,23.288,282199,0
2016-03-07,23.177,23.665,23.177,23.609,365524,0
2016-03-08,23.5,23.508,23.167,23.326,383931,0
2016-03-09,23.49,23.957,23.426,23.636,430722,0
2016-03-10,23.727,23.727,22.902,23.078,297579,0
2016-03-11,23.618,23.894,23.316,23.867,231923,0
2016-03-14,23.764,24.031,23.609,23.94,404430,0
2016-03-15,23.719,24.069,23.618,24.031,250875,0
2016-03-16,24.187,24.947,23.894,24.814,281588,0
2016-03-17,25.26,25.316,24.784,25.095,526145,0
2016-03-18,24.832,25.057,24.064,24.115,1328886,0
2016-03-21,24.011,24.21,23.867,23.867,350014,0
2016-03-22,23.918,24.525,23.889,24.414,654902,0
2016-03-23,24.295,24.324,23.419,23.474,425810,0
2016-03-24,23.217,23.595,23.142,23.474,339656,0
2016-03-28,23.558,23.686,23.409,23.659,224297,0
2016-03-29,23.474,23.889,23.428,23.816,258700,0
2016-03-30,24.121,24.865,24.111,24.745,308236,0
2016-03-31,24.783,25.096,24.698,24.859,257789,0
2016-04-01,24.505,24.554,24.176,24.286,215319,0
2016-04-04,24.256,24.351,24.007,24.036,212669,0
2016-04-05,23.778,23.889,23.596,23.714,282129,0
2016-04-06,23.798,24.401,23.798,24.351,257261,0
2016-04-07,24.176,24.414,23.918,24.121,171500,0
2016-04-08,24.544,24.85,24.544,24.68,249464,0
2016-04-11,24.85,24.947,24.61,24.735,203513,0
2016-04-12,24.793,25.575,24.688,25.336,349408,0
2016-04-13,25.464,25.868,25.242,25.823,267592,0
2016-04-14,25.86,25.86,25.575,25.722,208420,0
2016-04-15,25.539,25.594,25.224,25.474,292674,0
2016-04-18,24.964,26.082,24.964,25.944,284434,0
2016-04-19,26.185,26.579,26.043,26.551,206825,0
2016-04-20,26.466,27.059,26.35,26.947,322422,0
2016-04-21,27.119,27.574,27.024,27.517,476615,0
2016-04-22,27.647,28.048,27.423,27.665,532961,0
2016-04-25,27.629,27.629,27.006,27.229,322333,0
2016-04-26,27.584,28.04,27.537,27.824,345932,0
2016-04-27,28.093,28.263,27.824,28.132,358934,0
2016-04-28,28.04,28.496,27.61,28.149,473119,0
2016-04-29,28.122,28.281,27.619,27.897,310396,0
2016-05-02,27.937,27.973,27.461,27.927,263164,0
2016-05-03,27.508,27.508,27.016,27.239,267430,0
2016-05-04,27.043,27.266,26.644,26.949,326446,0
2016-05-05,27.286,27.499,27.072,27.313,356067,0
2016-05-06,26.92,27.172,26.151,26.327,366352,0
2016-05-09,26.104,26.171,25.776,26.038,281434,0
2016-05-10,26.171,26.662,26.171,26.521,209749,0
2016-05-11,26.473,27.016,26.473,26.754,303760,0
2016-05-12,27.145,27.266,26.578,26.85,184933,0
2016-05-13,26.772,26.967,26.607,26.68,129884,0
2016-05-16,27.016,27.359,26.959,27.248,227147,0
2016-05-17,27.135,27.172,26.473,26.69,385781,0
2016-05-18,26.569,26.716,26.038,26.151,369568,0
2016-05-19,25.909,26.317,25.648,26.251,360385,0
2016-05-20,26.317,26.904,26.308,26.84,204947,0
2016-05-23,26.784,26.784,26.504,26.618,131052,0
2016-05-24,26.872,27.047,26.627,26.879,339888,0
2016-05-25,27.028,27.608,26.953,27.552,251501,0
2016-05-26,27.869,27.915,27.356,27.644,319803,0
2016-05-27,27.477,27.739,27.381,27.652,147263,0
2016-05-31,27.365,27.739,27.158,27.41,479336,0
2016-06-01,27.271,27.791,27.177,27.749,248403,0
2016-06-02,27.561,28.158,27.544,28.092,186119,0
2016-06-03,28.364,28.701,28.364,28.587,196436,0
2016-06-06,28.87,29.318,28.682,29.26,312740,0
2016-06-07,29.43,29.934,29.383,29.86,344142,0
2016-06-08,30.14,30.185,29.026,29.328,379314,0
2016-06-09,28.945,29.373,28.832,29.279,202272,0
2016-06-10,29.13,29.215,28.84,28.925,360026,0
2016-06-13,28.654,29.383,28.54,29.251,267591,0
2016-06-14,29.103,29.42,28.477,28.654,209141,0
2016-06-15,28.486,28.617,28.102,28.14,324199,0
2016-06-16,27.832,28.102,27.381,27.953,284997,0
2016-06-17,28.291,28.672,28.168,28.54,220364,0
2016-06-20,28.812,29.112,28.374,28.467,323209,0
2016-06-21,28.448,28.85,28.364,28.654,211341,0
2016-06-22,28.875,28.875,28.347,28.347,257597,0
2016-06-23,28.723,28.855,28.423,28.601,207684,0
2016-06-24,27.232,27.983,27.193,27.644,250269,0
2016-06-27,27.326,27.58,26.884,26.987,388496,0
2016-06-28,27.346,27.86,27.193,27.786,522556,0
2016-06-29,28.03,28.489,28.03,28.273,330137,0
2016-06-30,28.292,28.48,27.983,28.461,415335,0
2016-07-01,28.461,28.601,28.3,28.508,239877,0
2016-07-05,28.582,28.855,28.367,28.666,497952,0
2016-07-06,28.649,28.855,28.3,28.817,469902,0
2016-07-07,29.108,29.202,28.347,28.621,235162,0
2016-07-08,28.865,29.004,28.337,28.367,149693,0
2016-07-11,28.527,28.732,28.283,28.3,210482,0
2016-07-12,28.742,28.855,28.508,28.732,185292,0
2016-07-13,28.723,29.108,28.535,28.77,199814,0
2016-07-14,28.995,29.248,28.666,28.752,472073,0
2016-07-15,28.875,28.92,28.347,28.414,204205,0
2016-07-18,28.216,28.3,27.916,28.283,304611,0
2016-07-19,28.104,28.104,27.662,27.926,227746,0
2016-07-20,27.822,28.32,27.701,28.066,270938,0
2016-07-21,28.022,28.294,27.993,28.097,256653,0
2016-07-22,28.126,28.163,27.409,27.693,209359,0
2016-07-25,27.533,27.627,27.071,27.24,267823,0
2016-07-26,27.155,27.278,26.985,27.174,191276,0
2016-07-27,27.164,27.193,26.524,26.76,291964,0
2016-07-28,26.778,26.958,26.703,26.76,218588,0
2016-07-29,26.787,27.513,26.74,27.438,270891,0
2016-08-01,27.24,27.372,26.562,26.693,163311,0
2016-08-02,26.948,27.353,26.948,27.184,249486,0
2016-08-03,27.249,27.918,26.948,27.833,340614,0
2016-08-04,27.758,28.059,27.627,27.693,206503,0
2016-08-05,27.673,28.211,27.463,28.041,288142,0
2016-08-08,28.238,28.483,28.088,28.314,206745,0
2016-08-09,28.333,28.596,28.291,28.483,217257,0
2016-08-10,28.644,28.727,28.399,28.446,226531,0
2016-08-11,28.606,28.871,28.606,28.757,154482,0
2016-08-12,28.861,28.936,28.654,28.747,125483,0
2016-08-15,28.954,29.097,28.823,28.964,136626,0
2016-08-16,29.068,29.068,28.907,29.021,139745,0
2016-08-17,28.954,29.058,28.661,28.992,167602,0
2016-08-18,29.143,29.331,29.029,29.274,190636,0
2016-08-19,29.106,29.106,28.616,28.747,171452,0
2016-08-22,28.502,28.809,28.258,28.737,177600,0
2016-08-23,28.874,29.213,28.673,29.175,171032,0
2016-08-24,29.081,29.27,28.939,28.975,156119,0
2016-08-25,28.929,29.137,28.779,28.874,167606,0
2016-08-26,29.052,29.43,28.637,28.835,147940,0
2016-08-29,28.712,28.796,28.475,28.712,130678,0
2016-08-30,28.712,28.9,28.503,28.618,117793,0
2016-08-31,28.513,28.561,28.183,28.523,271410,0
2016-09-01,28.268,28.702,28.126,28.315,205744,0
2016-09-02,28.608,29.346,28.513,29.279,212002,0
2016-09-06,29.383,29.752,29.221,29.318,256797,0
2016-09-07,29.346,29.393,28.844,28.957,214841,0
2016-09-08,28.995,29.44,28.806,29.221,245118,0
2016-09-09,28.948,28.948,28.286,28.465,177750,0
2016-09-12,28.173,28.523,27.946,28.475,177676,0
2016-09-13,28.068,28.163,27.406,27.406,261043,0
2016-09-14,27.35,27.861,27.227,27.51,128457,0
2016-09-15,27.643,28.04,27.615,27.897,170602,0
2016-09-16,27.634,27.993,27.501,27.946,192463,0
2016-09-19,28.201,28.268,27.927,28.059,216789,0
2016-09-20,28.144,28.428,28.049,28.153,176085,0
2016-09-21,28.529,28.841,28.337,28.794,150575,0
2016-09-22,29.183,29.307,29.023,29.145,162680,0
2016-09-23,28.955,29.23,28.708,28.746,163174,0
2016-09-26,28.669,28.794,28.414,28.499,85157,0
2016-09-27,28.252,28.451,27.967,28.395,134342,0
2016-09-28,28.47,29.212,28.423,29.163,187567,0
2016-09-29,29.307,29.42,28.907,29.117,172298,0
2016-09-30,29.345,29.401,28.926,28.926,160483,0
2016-10-03,28.965,29.07,28.604,28.993,123834,0
2016-10-04,29.05,29.08,28.509,28.746,107748,0
2016-10-05,28.916,29.173,28.88,29.003,162590,0
2016-10-06,29.023,29.183,28.871,28.936,104890,0
2016-10-07,28.916,28.916,28.252,28.585,152189,0
2016-10-10,28.813,29.117,28.813,29.05,84933,0
2016-10-11,28.871,28.88,28.167,28.47,155420,0
2016-10-12,28.395,28.679,28.177,28.652,120108,0
2016-10-13,28.566,29.202,28.387,29.07,203525,0
2016-10-14,29.193,29.372,28.888,28.888,140882,0
2016-10-17,28.946,29.145,28.727,29.135,114231,0
2016-10-18,29.392,29.649,29.259,29.601,172084,0
2016-10-19,29.723,30.085,29.516,29.886,167083,0
2016-10-20,29.697,30.153,29.697,30.095,179622,0
2016-10-21,29.962,29.981,29.629,29.916,189997,0
2016-10-24,29.877,29.877,29.344,29.601,113127,0
2016-10-25,29.476,29.887,29.476,29.554,143055,0
2016-10-26,29.458,29.772,29.257,29.658,146810,0
2016-10-27,29.801,29.868,29.619,29.714,124583,0
2016-10-28,29.697,29.919,29.466,29.591,106841,0
2016-10-31,29.554,29.562,29.228,29.325,124439,0
2016-11-01,29.429,29.495,28.99,29.286,141174,0
2016-11-02,29.047,29.181,27.923,28.037,348024,0
2016-11-03,28.047,28.047,27.517,27.629,221806,0
2016-11-04,27.494,28.056,27.13,27.799,236715,0
2016-11-07,28.294,28.524,28.075,28.285,174961,0
2016-11-08,28.171,28.704,28.171,28.352,163211,0
2016-11-09,27.619,28.266,27.437,28.171,216037,0
2016-11-10,28.065,28.065,27.503,27.589,178652,0
2016-11-11,27.38,27.399,26.436,26.617,227829,0
2016-11-14,26.588,26.874,26.16,26.559,189721,0
2016-11-15,26.826,27.055,26.76,27.008,162250,0
2016-11-16,26.922,27.063,26.712,26.883,141189,0
2016-11-17,27.16,27.427,27.026,27.084,115647,0
2016-11-18,27.103,27.284,27.035,27.141,161421,0
2016-11-21,27.665,28.037,27.503,27.951,187909,0
2016-11-22,28.027,28.085,27.548,27.769,359301,0
2016-11-23,27.378,28.008,27.378,27.627,140796,0
2016-11-25,27.51,27.653,27.281,27.443,72021,0
2016-11-28,27.53,27.645,27.281,27.54,169695,0
2016-11-29,27.271,27.424,27.09,27.406,148021,0
2016-11-30,28.008,28.506,27.769,28.151,300938,0
2016-12-01,28.516,28.65,28.21,28.324,195845,0
2016-12-02,28.4,28.564,28.218,28.544,178307,0
2016-12-05,28.612,28.678,28.257,28.343,169695,0
2016-12-06,28.391,28.659,28.105,28.602,289509,0
2016-12-07,28.564,29.032,28.21,28.994,236152,0
2016-12-08,29.051,29.291,28.83,29.253,149661,0
2016-12-09,29.301,29.387,29.166,29.349,126319,0
2016-12-12,29.559,29.778,29.482,29.626,284835,0
2016-12-13,29.895,30.555,29.72,30.355,278795,0
2016-12-14,30.326,30.439,29.875,29.924,296768,0
2016-12-15,29.608,29.969,29.53,29.895,206210,0
2016-12-16,29.904,30.336,29.857,30.286,263239,0
2016-12-19,30.247,30.402,29.96,30.086,184835,0
2016-12-20,30.218,30.345,30.057,30.191,215772,0
2016-12-21,30.047,30.286,29.857,30.086,119686,0
2016-12-22,29.942,30.266,29.924,30.237,145917,0
2016-12-23,30.086,30.184,29.942,30.086,131955,0
2016-12-27,30.037,30.335,30.037,30.2,119831,0
2016-12-28,30.027,30.086,29.787,29.797,154780,0
2016-12-29,29.807,30.163,29.759,30.047,133291,0
2016-12-30,30.134,30.248,29.969,30.096,155795,0
2017-01-03,30.219,30.478,29.999,30.106,269438,0
2017-01-04,30.337,30.627,30.277,30.449,159338,0
2017-01-05,30.497,30.709,30.365,30.671,144460,0
2017-01-06,30.738,30.777,30.35,30.478,132966,0
2017-01-09,30.346,30.527,30.154,30.317,157560,0
2017-01-10,30.365,30.449,30.238,30.277,213846,0
2017-01-11,30.375,30.547,29.96,30.507,238085,0
2017-01-12,30.728,30.827,30.432,30.615,136715,0
2017-01-13,30.567,30.757,30.365,30.738,133437,0
2017-01-17,30.94,31.44,30.884,31.247,288170,0
2017-01-18,31.105,31.114,30.267,30.337,296893,0
2017-01-19,30.238,30.297,29.969,30.086,140433,0
2017-01-20,30.086,30.567,30.046,30.144,158313,0
2017-01-23,30.106,30.115,29.555,29.767,311492,0
2017-01-24,29.855,30.82,29.796,30.731,179170,0
2017-01-25,30.896,31.186,30.887,30.924,144273,0
2017-01-26,30.943,30.943,30.549,30.673,121104,0
2017-01-27,30.691,30.731,30.158,30.182,243092,0
2017-01-30,30.172,30.172,29.649,29.767,340681,0
2017-01-31,29.941,30.086,29.738,29.912,289251,0
2017-02-01,29.855,29.949,29.41,29.903,249482,0
2017-02-02,30.154,30.404,29.979,30.404,270379,0
2017-02-03,30.404,30.919,30.386,30.646,185079,0
2017-02-06,30.607,30.627,29.796,30.067,298226,0
2017-02-07,29.845,29.989,29.555,29.709,269679,0
2017-02-08,29.632,29.883,29.429,29.845,223049,0
2017-02-09,29.969,30.288,29.816,29.941,169057,0
2017-02-10,30.191,30.356,30.057,30.318,271968,0
2017-02-13,30.278,30.356,30.086,30.258,424211,0
2017-02-14,30.347,30.366,29.941,30.356,217109,0
2017-02-15,30.191,30.413,30.106,30.21,200232,0
2017-02-16,30.589,31.62,30.529,31.483,567141,0
2017-02-17,31.369,31.561,31.174,31.552,339103,0
2017-02-21,31.493,31.533,31.272,31.425,264212,0
2017-02-22,31.253,31.399,31.175,31.35,382684,0
2017-02-23,31.592,31.669,31.157,31.185,583522,0
2017-02-24,31.602,32.183,31.37,31.417,808807,0
2017-02-27,31.573,31.669,31.224,31.631,452941,0
2017-02-28,31.437,31.583,31.263,31.283,411570,0
2017-03-01,31.293,31.36,31.021,31.195,387227,0
2017-03-02,30.991,31.263,30.991,31.041,260540,0
2017-03-03,31.109,31.117,30.779,31.011,260343,0
2017-03-06,30.914,31.226,30.672,31.185,375285,0
2017-03-07,31.195,31.389,31.021,31.34,300863,0
2017-03-08,31.175,31.573,30.866,30.933,426999,0
2017-03-09,30.819,31.127,30.606,30.886,357858,0
2017-03-10,31.109,31.137,30.527,30.982,249737,0
2017-03-13,30.905,31.166,30.799,31.081,321750,0
2017-03-14,30.789,30.914,30.499,30.654,242859,0
2017-03-15,30.809,31.292,30.759,31.283,261137,0
2017-03-16,31.35,31.399,31.127,31.195,248627,0
2017-03-17,31.224,31.466,30.952,31.001,247036,0
2017-03-20,30.952,31.09,30.663,30.876,196257,0
2017-03-21,31.061,31.263,30.73,30.829,274742,0
2017-03-22,30.709,30.905,30.535,30.905,225253,0
2017-03-23,30.866,31.104,30.643,30.972,252146,0
2017-03-24,31.109,31.114,30.748,30.808,234784,0
2017-03-27,30.633,31.099,30.4,31.061,226942,0
2017-03-28,31.109,31.381,31.011,31.167,249255,0
2017-03-29,31.138,31.138,30.671,30.943,525374,0
2017-03-30,31.061,31.158,30.662,30.748,236730,0
2017-03-31,30.671,30.938,30.624,30.818,246060,0
2017-04-03,30.729,30.788,30.243,30.496,344431,0
2017-04-04,30.515,31.215,30.505,31.118,443803,0
2017-04-05,31.264,31.458,31.099,31.196,351133,0
2017-04-06,31.225,31.663,31.158,31.507,273330,0
2017-04-07,31.74,31.779,31.547,31.624,192591,0
2017-04-10,31.798,32.198,31.73,32.12,276228,0
2017-04-11,32.208,32.314,31.828,32.198,304917,0
2017-04-12,32.235,32.487,32.178,32.459,262839,0
2017-04-13,32.507,32.576,32.183,32.188,318980,0
2017-04-17,32.284,32.557,32.264,32.363,229504,0
2017-04-18,32.217,32.217,31.654,31.973,289808,0
2017-04-19,31.887,31.887,31.575,31.74,388662,0
2017-04-20,31.654,32.051,31.634,31.897,373179,0
2017-04-21,31.824,31.99,31.668,31.98,341708,0
2017-04-24,32.147,32.211,31.952,31.952,354653,0
2017-04-25,31.784,32.048,31.756,32.008,298276,0
2017-04-26,31.942,32.127,31.424,31.473,331642,0
2017-04-27,31.766,31.863,30.83,31.064,368809,0
2017-04-28,30.994,31.151,30.82,31.102,220527,0
2017-05-01,30.741,30.888,29.58,29.99,723287,0
2017-05-02,30.41,30.625,29.903,30.625,661838,0
2017-05-03,30.586,30.82,30.381,30.77,603464,0
2017-05-04,30.701,30.701,29.923,30.108,527158,0
2017-05-05,30.233,31.102,30.233,31.074,456815,0
2017-05-08,31.054,31.482,30.897,31.434,411266,0
2017-05-09,31.229,31.297,30.922,31.084,381115,0
2017-05-10,31.365,31.454,31.092,31.415,281022,0
2017-05-11,31.345,31.463,30.965,31.084,352055,0
2017-05-12,31.084,31.171,30.868,31.092,256608,0
2017-05-15,31.444,31.688,31.345,31.619,321709,0
2017-05-16,31.746,31.824,31.327,31.444,416473,0
2017-05-17,31.365,31.365,30.81,30.83,268508,0
2017-05-18,30.83,30.917,30.391,30.78,295238,0
2017-05-19,30.965,31.873,30.897,31.784,379104,0
2017-05-22,31.843,31.998,31.668,31.863,205967,0
2017-05-23,32.034,32.034,31.653,31.692,274382,0
2017-05-24,31.564,31.967,31.555,31.907,386957,0
2017-05-25,31.917,32.249,31.546,31.771,359106,0
2017-05-26,31.761,31.78,31.358,31.427,266998,0
2017-05-30,31.212,31.613,31.212,31.311,246120,0
2017-05-31,31.066,31.368,31.066,31.301,360859,0
2017-06-01,31.378,32.044,31.231,31.731,270943,0
2017-06-02,31.682,31.833,31.477,31.809,211009,0
2017-06-05,31.672,32.133,31.338,32.024,355283,0
2017-06-06,32.034,32.162,31.838,32.143,287406,0
2017-06-07,32.143,32.212,31.78,31.799,408725,0
2017-06-08,31.789,31.937,31.662,31.888,275678,0
2017-06-09,31.996,32.212,31.964,32.143,257457,0
2017-06-12,32.221,32.437,31.937,32.269,322542,0
2017-06-13,32.417,32.709,32.348,32.672,327971,0
2017-06-14,32.828,32.868,31.986,32.014,300466,0
2017-06-15,31.888,31.967,31.559,31.957,385771,0
2017-06-16,31.967,32.319,31.927,32.319,1043163,0
2017-06-19,32.319,32.494,32.221,32.338,265190,0
2017-06-20,32.064,32.093,31.417,31.477,355195,0
2017-06-21,31.465,31.563,31.16,31.219,397828,0
2017-06-22,31.465,31.799,31.259,31.475,390611,0
2017-06-23,31.366,31.888,31.318,31.878,557875,0
2017-06-26,32.015,32.015,31.554,31.917,455846,0
2017-06-27,32.025,32.144,31.789,31.947,354401,0
2017-06-28,32.094,32.882,32.094,32.842,390395,0
2017-06-29,32.694,32.793,32.321,32.458,452854,0
2017-06-30,32.557,32.684,32.203,32.567,539686,0
2017-07-03,32.557,32.979,32.557,32.9,87734,0
2017-07-05,32.34,32.557,32.124,32.507,409450,0
2017-07-06,32.429,32.684,32.291,32.439,334762,0
2017-07-07,32.487,32.655,32.223,32.626,284380,0
2017-07-10,32.497,32.703,32.37,32.567,284150,0
2017-07-11,32.557,32.557,32.183,32.301,380142,0
2017-07-12,32.723,33.039,32.419,32.891,559754,0
2017-07-13,32.862,32.9,32.649,32.852,307075,0
2017-07-14,33.019,33.521,32.979,33.421,308119,0
2017-07-17,33.461,33.56,33.136,33.255,267296,0
2017-07-18,33.511,33.511,33.078,33.401,285278,0
2017-07-19,33.511,33.943,33.471,33.913,311942,0
2017-07-20,33.983,34.385,33.873,34.229,410349,0
2017-07-21,34.239,34.336,33.922,34.159,430720,0
2017-07-24,34.278,34.278,33.972,34.079,234008,0
2017-07-25,34.316,34.475,33.992,34.239,320042,0
2017-07-26,34.297,34.446,34.041,34.159,499269,0
2017-07-27,34.189,34.189,33.32,33.567,558234,0
2017-07-28,33.765,33.942,33.675,33.745,237466,0
2017-07-31,33.735,33.902,33.428,33.665,487816,0
2017-08-01,33.695,33.852,33.231,33.785,434904,0
2017-08-02,33.161,33.715,32.964,33.428,757153,0
2017-08-03,33.418,33.818,33.388,33.428,311680,0
2017-08-04,33.418,33.468,33.073,33.171,377157,0
2017-08-07,32.994,33.113,32.767,32.905,157326,0
2017-08-08,32.964,33.093,32.569,32.707,334419,0
2017-08-09,32.579,32.717,32.47,32.569,481981,0
2017-08-10,32.678,32.697,31.374,31.404,550538,0
2017-08-11,31.364,31.671,31.287,31.611,537341,0
2017-08-14,31.572,31.958,31.534,31.601,461509,0
2017-08-15,31.317,31.484,30.843,31.06,334258,0
2017-08-16,31.187,31.454,31.05,31.404,621418,0
2017-08-17,31.227,31.344,30.96,30.98,371270,0
2017-08-18,31.117,31.147,30.827,31.01,271400,0
2017-08-21,31.02,31.02,30.703,30.871,283180,0
2017-08-22,30.91,31.287,30.9,31.227,289517,0
2017-08-23,31.049,31.648,31.049,31.623,362249,0
2017-08-24,31.633,31.733,31.505,31.653,204753,0
2017-08-25,31.733,31.812,31.593,31.653,171002,0
2017-08-28,31.683,31.703,31.197,31.277,230223,0
2017-08-29,31.137,31.312,30.969,31.287,242745,0
2017-08-30,31.157,31.365,30.992,31.267,282111,0
2017-08-31,31.385,32.015,31.157,31.961,368939,0
2017-09-01,32.079,32.447,31.921,32.427,325940,0
2017-09-05,32.625,32.685,31.901,32.229,369705,0
2017-09-06,32.229,32.923,32.179,32.665,272019,0
2017-09-07,32.724,33.022,32.566,32.982,334148,0
2017-09-08,32.992,33.111,32.734,33.081,264838,0
2017-09-11,33.111,33.339,33.071,33.26,330466,0
2017-09-12,33.23,33.448,33.141,33.349,226948,0
2017-09-13,33.369,33.874,33.329,33.706,383133,0
2017-09-14,33.716,34.102,33.706,33.854,390786,0
2017-09-15,34.014,34.014,33.716,33.786,299287,0
2017-09-18,33.766,33.929,33.458,33.676,398217,0
2017-09-19,33.786,34.31,33.716,34.222,378463,0
2017-09-20,34.252,34.49,33.751,33.974,571365,0
2017-09-21,33.954,34.44,33.874,34.41,393946,0
2017-09-22,34.42,34.42,33.753,33.982,429426,0
2017-09-25,34.35,35.301,34.33,35.037,778918,0
2017-09-26,34.878,35.121,34.659,34.898,464908,0
2017-09-27,34.868,35.082,34.669,34.699,386385,0
2017-09-28,34.749,35.376,34.689,35.366,464697,0
2017-09-29,35.276,35.436,34.858,34.948,636416,0
2017-10-02,34.828,35.037,34.649,34.778,407195,0
2017-10-03,34.778,35.475,34.709,35.217,716970,0
2017-10-04,35.266,35.266,34.34,34.48,642742,0
2017-10-05,34.38,34.49,33.743,33.922,725133,0
2017-10-06,33.723,34.042,33.648,33.852,434136,0
2017-10-09,33.613,33.859,33.613,33.773,207642,0
2017-10-10,34.101,34.241,33.962,34.042,615619,0
2017-10-11,34.071,34.52,34.042,34.47,513128,0
2017-10-12,34.251,34.4,34.062,34.151,463368,0
2017-10-13,34.32,34.32,34.091,34.201,337555,0
2017-10-16,34.101,34.201,33.947,34.091,305844,0
2017-10-17,34.032,34.062,33.345,33.673,486514,0
2017-10-18,33.733,33.852,33.185,33.315,441312,0
2017-10-19,33.185,33.345,33.116,33.185,357250,0
2017-10-20,33.136,33.136,32.658,32.717,526964,0
2017-10-23,32.95,33.02,32.65,32.82,401210,0
2017-10-24,32.77,32.82,32.44,32.45,300441,0
2017-10-25,32.45,32.45,31.71,31.81,538465,0
2017-10-26,31.78,31.98,31.74,31.88,331638,0
2017-10-27,31.85,32.78,31.74,32.76,575661,0
2017-10-30,32.73,33.125,32.69,33.08,433734,0
2017-10-31,33.04,33.26,32.98,33.07,373901,0
2017-11-01,33.23,33.7,33.23,33.66,529598,0
2017-11-02,33.69,33.79,33.3,33.55,955187,0
2017-11-03,33.21,34.93,33.21,34.81,821420,0
2017-11-06,34.77,35.46,34.47,35.44,794555,0
2017-11-07,35.34,35.95,35.3,35.83,1353799,0
2017-11-08,35.97,36.295,35.5547,36.27,853731,0
2017-11-09,36.01,36.215,35.92,36.1,762279,0
2017-11-10,36.09,36.18,35.66,35.8,578663,0
