Date,Open,High,Low,Close,Volume,OpenInt
2009-12-08,16.05,16.05,16.05,16.05,0,0
2009-12-09,16.05,16.412,16.05,16.412,4252818,0
2009-12-10,16.852,16.852,16.191,16.451,274278,0
2009-12-11,16.299,17.414,16.251,17.052,721382,0
2009-12-14,17.101,17.125,16.531,16.828,404367,0
2009-12-15,16.852,16.892,16.674,16.852,365944,0
2009-12-16,16.971,16.971,16.7,16.852,466537,0
2009-12-17,16.933,16.933,16.491,16.61,195157,0
2009-12-18,16.603,17.303,16.184,17.247,343315,0
2009-12-21,17.149,17.872,16.741,17.872,229611,0
2009-12-22,17.966,17.966,17.542,17.655,172925,0
2009-12-23,17.735,17.806,17.214,17.374,109700,0
2009-12-24,17.341,17.711,17.341,17.606,22430,0
2009-12-28,17.655,17.655,17.469,17.51,49628,0
2009-12-29,17.414,17.598,17.332,17.542,27307,0
2009-12-30,17.495,17.896,17.495,17.856,100621,0
2009-12-31,17.856,17.903,17.455,17.662,72006,0
2010-01-04,17.64,17.64,16.955,17.132,63278,0
2010-01-05,17.253,17.806,16.892,17.447,86533,0
2010-01-06,17.447,17.535,16.948,17.455,159969,0
2010-01-07,17.414,17.613,16.948,17.101,117481,0
2010-01-08,17.181,17.181,16.805,16.948,126105,0
2010-01-11,16.877,17.039,16.819,16.877,47459,0
2010-01-12,16.852,16.852,16.427,16.5,249179,0
2010-01-13,16.508,16.562,16.307,16.508,190171,0
2010-01-14,16.403,16.589,16.226,16.555,124042,0
2010-01-15,16.435,16.741,16.315,16.708,31838,0
2010-01-19,16.836,17.526,16.814,17.286,130446,0
2010-01-20,17.052,17.405,16.948,17.332,128236,0
2010-01-21,17.374,17.414,17.125,17.294,127564,0
2010-01-22,17.253,17.253,16.627,16.942,51864,0
2010-01-25,17.239,17.239,16.474,16.627,42496,0
2010-01-26,16.717,16.753,16.137,16.33,207330,0
2010-01-27,16.226,16.595,16.016,16.173,348931,0
2010-01-28,16.347,16.538,16.05,16.538,21518,0
2010-01-29,16.653,16.683,16.129,16.546,40290,0
2010-02-01,16.546,16.571,16.184,16.251,37627,0
2010-02-02,16.33,16.603,16.283,16.33,23968,0
2010-02-03,16.266,16.525,16.201,16.283,70443,0
2010-02-04,16.356,16.421,16.173,16.275,47988,0
2010-02-05,16.37,16.435,16.137,16.307,15051,0
2010-02-08,16.173,16.184,15.607,16.12,118735,0
2010-02-09,16.05,16.201,15.97,16.098,134404,0
2010-02-10,16.173,16.179,16.05,16.113,116003,0
2010-02-11,16.09,16.173,16.05,16.074,88292,0
2010-02-12,16.05,16.356,15.97,16.33,104455,0
2010-02-16,16.33,16.33,16.082,16.257,35469,0
2010-02-17,16.191,16.33,16.016,16.156,79717,0
2010-02-18,16.05,16.165,16.05,16.058,14713,0
2010-02-19,16.064,16.165,15.98,16.165,429944,0
2010-02-22,16.191,16.395,16.05,16.33,74841,0
2010-02-23,16.184,16.299,16.05,16.184,18886,0
2010-02-24,16.179,16.338,16.034,16.338,88961,0
2010-02-25,16.09,16.299,16.064,16.146,22832,0
2010-02-26,16.209,16.257,16.05,16.257,33240,0
2010-03-01,16.257,16.403,16.165,16.347,75456,0
2010-03-02,16.37,16.667,16.299,16.627,135012,0
2010-03-03,16.762,17.247,16.508,16.771,94386,0
2010-03-04,16.963,17.157,16.814,17.012,99631,0
2010-03-05,17.174,17.294,17.012,17.19,52290,0
2010-03-08,17.23,17.414,17.132,17.19,67145,0
2010-03-09,17.174,17.303,16.955,17.005,40326,0
2010-03-10,16.948,16.948,16.692,16.78,51653,0
2010-03-11,16.732,17.039,16.443,16.892,126966,0
2010-03-12,16.997,17.214,16.877,16.997,104958,0
2010-03-15,16.997,16.997,16.546,16.852,33791,0
2010-03-16,16.859,17.405,16.771,17.23,164552,0
2010-03-17,17.23,17.383,16.908,17.204,341683,0
2010-03-18,17.119,17.125,16.771,16.852,90208,0
2010-03-19,16.771,16.771,16.058,16.129,309398,0
2010-03-22,16.064,16.692,15.97,16.412,142209,0
2010-03-23,16.378,16.58,16.098,16.546,86727,0
2010-03-24,16.403,16.61,16.209,16.459,91648,0
2010-03-25,16.459,17.19,16.395,16.789,112375,0
2010-03-26,16.747,16.925,16.724,16.814,99894,0
2010-03-29,16.814,16.836,16.635,16.805,70209,0
2010-03-30,16.885,16.885,16.717,16.753,169531,0
2010-03-31,16.653,17.012,16.538,16.877,2178614,0
2010-04-01,16.908,16.963,16.653,16.814,132783,0
2010-04-05,16.828,16.997,16.653,16.908,166787,0
2010-04-06,16.859,16.933,16.525,16.925,149646,0
2010-04-07,16.852,16.948,16.674,16.805,107188,0
2010-04-08,16.708,16.708,16.191,16.307,126952,0
2010-04-09,16.251,16.283,16.05,16.283,125585,0
2010-04-12,16.226,16.474,16.098,16.465,142961,0
2010-04-13,16.378,16.387,16.064,16.347,149653,0
2010-04-14,16.315,16.859,16.291,16.491,110518,0
2010-04-15,16.435,16.491,16.362,16.459,53845,0
2010-04-16,16.387,16.387,16.05,16.098,236065,0
2010-04-19,16.05,16.146,15.953,16.042,152533,0
2010-04-20,16.058,16.09,15.929,16.09,223027,0
2010-04-21,16.098,16.146,15.833,16.09,256733,0
2010-04-22,15.994,16.266,15.929,16.12,174421,0
2010-04-23,16.092,16.159,16.051,16.051,148641,0
2010-04-26,16.05,16.137,15.929,15.944,422930,0
2010-04-27,15.906,16.12,15.795,15.98,162373,0
2010-04-28,16.042,16.082,15.673,16.008,71049,0
2010-04-29,16.09,16.09,15.642,15.768,277263,0
2010-04-30,15.719,16.026,15.695,15.81,115412,0
2010-05-03,15.816,15.98,15.642,15.847,92051,0
2010-05-04,15.737,15.833,15.464,15.568,354985,0
2010-05-05,15.615,15.76,15.295,15.318,600211,0
2010-05-06,15.288,15.41,14.927,14.982,440629,0
2010-05-07,14.982,15.077,14.661,14.927,171726,0
2010-05-10,15.41,15.615,15.188,15.487,446113,0
2010-05-11,15.392,15.504,14.99,15.04,306504,0
2010-05-12,15.077,15.944,15.047,15.768,212640,0
2010-05-13,15.833,16.016,15.439,15.687,239927,0
2010-05-14,15.633,15.633,15.231,15.464,164439,0
2010-05-17,15.577,15.687,14.99,15.241,309347,0
2010-05-18,15.377,15.513,15.206,15.377,321718,0
2010-05-19,15.368,15.648,15.086,15.224,287706,0
2010-05-20,15.062,15.47,14.999,15.086,250967,0
2010-05-21,14.958,15.401,14.878,15.401,319121,0
2010-05-24,15.343,16.242,15.343,15.89,446608,0
2010-05-25,15.695,16.137,15.667,16.026,388427,0
2010-05-26,16.09,16.627,15.89,16.315,2881603,0
2010-05-27,16.531,16.852,16.307,16.589,257787,0
2010-05-28,16.61,16.836,16.427,16.465,246620,0
2010-06-01,16.395,16.403,16.09,16.146,140314,0
2010-06-02,16.113,16.235,15.648,16.042,178250,0
2010-06-03,15.953,16.12,15.447,15.864,203834,0
2010-06-04,15.737,15.737,14.709,14.734,200394,0
2010-06-07,14.767,14.767,14.285,14.403,240677,0
2010-06-08,14.493,14.565,14.218,14.389,109357,0
2010-06-09,14.475,14.83,14.348,14.437,217953,0
2010-06-10,14.596,15.479,14.493,15.464,190224,0
2010-06-11,15.35,15.504,15.18,15.504,157997,0
2010-06-14,15.703,15.882,15.432,15.553,93466,0
2010-06-15,15.586,15.642,15.109,15.327,231548,0
2010-06-16,15.231,15.383,15.109,15.167,113562,0
2010-06-17,15.224,15.224,14.932,15.04,163343,0
2010-06-18,15.127,15.559,15.062,15.264,329198,0
2010-06-21,15.447,15.624,15.255,15.295,1221867,0
2010-06-22,15.327,15.536,15.077,15.127,92350,0
2010-06-23,15.127,15.961,15.086,15.479,83562,0
2010-06-24,15.447,15.648,15.383,15.417,129610,0
2010-06-25,15.417,16.05,15.206,15.98,512390,0
2010-06-28,15.864,16.257,15.737,15.816,144436,0
2010-06-29,15.633,15.633,15.118,15.188,361588,0
2010-06-30,15.236,15.704,15.064,15.13,90645,0
2010-07-01,15.102,15.246,14.774,15.188,62259,0
2010-07-02,15.318,15.318,14.83,14.958,74472,0
2010-07-06,15.206,15.35,14.588,14.652,118747,0
2010-07-07,14.743,15.281,14.743,15.246,84214,0
2010-07-08,15.425,15.874,15.153,15.425,78361,0
2010-07-09,15.432,15.648,15.401,15.447,44942,0
2010-07-12,15.377,15.607,15.264,15.327,36436,0
2010-07-13,15.086,15.216,14.67,15.197,127460,0
2010-07-14,15.095,15.295,14.902,15.07,114527,0
2010-07-15,15.04,15.04,14.779,14.965,140601,0
2010-07-16,14.896,14.95,14.709,14.779,122906,0
2010-07-19,14.767,14.821,14.403,14.459,108884,0
2010-07-20,14.382,14.502,14.348,14.403,161990,0
2010-07-21,13.804,14.035,13.521,13.732,779741,0
2010-07-22,13.578,14.035,13.562,13.714,866448,0
2010-07-23,13.722,13.89,13.521,13.882,6259169,0
2010-07-26,13.804,14.139,13.732,14.093,885865,0
2010-07-27,14.041,14.277,13.916,14.18,742553,0
2010-07-28,14.18,14.403,14.107,14.324,560914,0
2010-07-29,14.382,14.965,14.324,14.694,1165067,0
2010-07-30,14.469,14.878,14.412,14.678,2741653,0
2010-08-02,14.806,15.35,14.726,15.304,690453,0
2010-08-03,15.311,15.35,14.974,15.231,411207,0
2010-08-04,15.273,15.359,14.798,15.295,260827,0
2010-08-05,15.137,15.231,14.927,15.086,221565,0
2010-08-06,14.932,15.153,14.331,15.137,288834,0
2010-08-09,15.188,15.188,14.821,15.006,267851,0
2010-08-10,14.854,15.047,14.493,14.886,249476,0
2010-08-11,14.63,14.734,14.285,14.338,468942,0
2010-08-12,14.123,14.437,13.932,14.295,402183,0
2010-08-13,14.243,14.243,13.779,14.006,582623,0
2010-08-16,14.422,14.652,13.843,14.43,416727,0
2010-08-17,14.55,14.638,14.338,14.459,319255,0
2010-08-18,14.469,14.604,14.049,14.348,435037,0
2010-08-19,14.331,14.475,13.795,13.86,266209,0
2010-08-20,13.853,13.97,13.811,13.867,234581,0
2010-08-23,13.945,14.021,13.77,13.811,183305,0
2010-08-24,13.739,14.324,13.739,13.817,296456,0
2010-08-25,13.817,14.331,13.732,14.285,582722,0
2010-08-26,14.307,14.422,14.123,14.196,266027,0
2010-08-27,14.277,14.524,13.86,14.502,159683,0
2010-08-30,14.412,14.638,14.365,14.382,323934,0
2010-08-31,14.308,14.559,14.204,14.235,529664,0
2010-09-01,14.422,14.452,13.867,14.348,383616,0
2010-09-02,14.285,14.437,14.213,14.397,210164,0
2010-09-03,14.502,14.645,14.444,14.588,187286,0
2010-09-07,14.55,14.63,14.301,14.437,241184,0
2010-09-08,14.444,14.581,14.164,14.26,157625,0
2010-09-09,14.412,14.573,14.338,14.412,291235,0
2010-09-10,14.422,14.51,14.26,14.356,194562,0
2010-09-13,14.444,14.685,14.277,14.469,319512,0
2010-09-14,14.469,14.645,14.307,14.403,201598,0
2010-09-15,14.382,14.51,14.188,14.493,284145,0
2010-09-16,14.469,14.573,14.18,14.356,228577,0
2010-09-17,14.437,15.109,14.316,14.821,1064587,0
2010-09-20,14.83,15.536,14.757,15.447,567346,0
2010-09-21,15.439,15.479,14.813,15.167,422902,0
2010-09-22,15.077,15.086,14.779,14.847,392538,0
2010-09-23,14.573,14.581,14.1,14.365,667510,0
2010-09-24,14.524,14.573,14.066,14.557,357173,0
2010-09-27,14.543,14.678,14.356,14.452,465091,0
2010-09-28,14.389,14.718,14.116,14.652,414792,0
2010-09-29,14.565,14.652,14.412,14.604,325348,0
2010-09-30,14.59,14.598,14.244,14.454,275886,0
2010-10-01,14.437,14.557,14.348,14.518,212824,0
2010-10-04,14.469,14.518,14.277,14.452,236688,0
2010-10-05,14.524,14.789,14.403,14.774,512273,0
2010-10-06,14.779,14.932,14.43,14.543,233308,0
2010-10-07,14.645,14.806,14.518,14.678,516271,0
2010-10-08,14.638,14.902,14.622,14.839,118597,0
2010-10-11,14.87,15.18,14.752,14.958,160786,0
2010-10-12,14.886,14.974,14.55,14.878,106587,0
2010-10-13,14.974,15.377,14.941,15.241,122430,0
2010-10-14,15.295,15.295,14.958,15.062,197814,0
2010-10-15,15.109,15.206,14.813,14.878,176021,0
2010-10-18,14.927,15.35,14.878,15.241,138743,0
2010-10-19,15.159,15.513,15.077,15.241,349594,0
2010-10-20,15.318,15.447,15.246,15.432,262341,0
2010-10-21,15.527,15.712,15.455,15.658,257518,0
2010-10-22,15.633,15.97,15.392,15.648,743681,0
2010-10-25,15.648,15.98,15.592,15.703,401002,0
2010-10-26,15.599,15.755,15.599,15.667,287751,0
2010-10-27,15.536,15.712,15.41,15.667,212873,0
2010-10-28,15.778,15.953,15.599,15.84,115221,0
2010-10-29,15.851,16.007,15.681,15.72,141554,0
2010-11-01,15.824,16.016,15.586,15.745,236874,0
2010-11-02,15.874,16.008,15.729,15.89,246547,0
2010-11-03,15.929,16.016,15.755,15.914,510327,0
2010-11-04,16.05,16.78,16.034,16.356,247627,0
2010-11-05,16.362,16.443,16.074,16.315,173631,0
2010-11-08,16.226,16.427,16.008,16.209,121122,0
2010-11-09,16.299,16.451,15.311,15.368,304368,0
2010-11-10,15.479,15.479,14.678,15.288,361210,0
2010-11-11,15.206,15.874,15.206,15.447,196770,0
2010-11-12,15.264,15.311,14.604,14.854,260080,0
2010-11-15,14.896,15.295,14.896,15.024,128774,0
2010-11-16,14.902,15.086,14.752,15.055,235994,0
2010-11-17,15.006,15.281,14.743,14.878,118294,0
2010-11-18,15.016,15.167,14.927,14.932,99845,0
2010-11-19,14.958,15.031,14.63,14.709,144618,0
2010-11-22,14.694,14.798,14.604,14.709,109550,0
2010-11-23,14.533,14.83,14.533,14.757,127750,0
2010-11-24,14.886,15.006,14.847,14.974,189075,0
2010-11-26,14.798,14.95,14.694,14.743,118537,0
2010-11-29,14.726,15.062,14.382,15.031,198749,0
2010-11-30,14.899,15.143,14.834,15.036,654375,0
2010-12-01,15.206,15.246,15.047,15.109,321139,0
2010-12-02,15.102,15.417,15.095,15.343,153722,0
2010-12-03,15.188,15.568,15.109,15.527,158251,0
2010-12-06,15.553,15.615,15.197,15.343,140901,0
2010-12-07,15.504,16.05,15.479,15.642,206038,0
2010-12-08,15.703,15.81,15.544,15.642,181418,0
2010-12-09,15.712,15.922,15.681,15.703,276335,0
2010-12-10,15.729,16.209,15.544,16.165,284334,0
2010-12-13,16.173,16.58,16.137,16.242,176306,0
2010-12-14,16.322,16.322,15.687,15.768,209923,0
2010-12-15,15.768,16.05,15.568,15.695,281300,0
2010-12-16,15.703,15.745,15.383,15.642,211403,0
2010-12-17,15.607,16.216,15.401,16.058,325338,0
2010-12-20,16.074,16.201,15.816,16.113,191989,0
2010-12-21,16.201,16.427,15.986,16.291,314556,0
2010-12-22,16.362,16.771,16.362,16.525,186160,0
2010-12-23,16.603,16.747,16.482,16.508,161778,0
2010-12-27,16.491,16.819,16.37,16.819,50034,0
2010-12-28,16.852,16.877,16.619,16.627,230108,0
2010-12-29,16.566,16.956,16.445,16.729,116561,0
2010-12-30,16.688,16.729,16.371,16.38,110601,0
2010-12-31,16.369,16.495,16.255,16.305,104096,0
2011-01-03,16.459,16.908,16.403,16.819,144927,0
2011-01-04,16.869,16.877,16.026,16.082,106987,0
2011-01-05,16.058,16.771,16.008,16.762,141190,0
2011-01-06,16.762,16.852,16.531,16.796,110564,0
2011-01-07,16.859,16.859,16.443,16.708,72008,0
2011-01-10,16.627,16.814,16.482,16.645,87022,0
2011-01-11,16.741,16.741,16.283,16.412,106204,0
2011-01-12,16.546,16.546,16.226,16.37,108306,0
2011-01-13,16.338,16.508,16.266,16.403,138474,0
2011-01-14,16.459,16.724,16.347,16.708,264078,0
2011-01-18,16.708,16.908,16.589,16.892,154505,0
2011-01-19,16.908,17.109,16.619,16.692,174282,0
2011-01-20,16.635,16.78,16.356,16.378,78004,0
2011-01-21,16.387,16.387,15.81,16.165,260557,0
2011-01-24,16.113,16.724,16.113,16.362,236317,0
2011-01-25,16.275,16.451,16.242,16.443,136088,0
2011-01-26,16.516,16.555,16.283,16.525,114277,0
2011-01-27,16.562,16.635,16.251,16.571,106554,0
2011-01-28,16.474,16.724,16.209,16.307,240212,0
2011-01-31,16.403,16.551,15.999,16.503,133511,0
2011-02-01,16.595,17.132,16.362,17.093,277035,0
2011-02-02,17.005,17.149,16.877,17.084,123279,0
2011-02-03,17.101,17.744,16.717,17.669,698937,0
2011-02-04,17.655,17.655,17.125,17.501,132517,0
2011-02-07,17.55,17.655,17.349,17.582,97716,0
2011-02-08,17.517,17.677,17.332,17.542,466003,0
2011-02-09,17.477,17.791,17.414,17.776,82320,0
2011-02-10,17.703,17.798,17.535,17.72,108373,0
2011-02-11,17.669,17.769,17.463,17.655,182688,0
2011-02-14,17.632,17.655,17.39,17.655,88302,0
2011-02-15,17.647,17.918,17.463,17.517,426525,0
2011-02-16,17.613,17.613,17.069,17.455,211825,0
2011-02-18,17.669,17.669,17.341,17.455,98091,0
2011-02-22,17.429,17.59,16.7,16.747,247320,0
2011-02-23,16.771,17.325,16.291,17.14,344355,0
2011-02-24,17.157,17.366,17.084,17.174,225933,0
2011-02-25,17.319,17.728,17.204,17.72,196824,0
2011-02-28,17.508,18.028,17.453,17.606,325155,0
2011-03-01,17.659,17.773,16.876,16.891,323924,0
2011-03-02,16.851,17.343,16.778,17.084,195619,0
2011-03-03,17.311,17.773,17.247,17.659,231659,0
2011-03-04,17.685,17.728,17.438,17.59,203311,0
2011-03-07,17.694,17.735,17.084,17.268,190356,0
2011-03-08,17.303,17.728,17.286,17.55,331750,0
2011-03-09,17.582,17.59,17.253,17.341,232189,0
2011-03-10,17.132,17.36,16.98,17.215,281309,0
2011-03-11,17.039,17.672,16.98,17.488,706115,0
2011-03-14,17.359,17.383,16.997,17.359,122409,0
2011-03-15,16.925,17.261,16.925,17.101,207240,0
2011-03-16,17.061,17.101,16.674,16.683,172566,0
2011-03-17,16.924,17.149,16.803,16.98,194690,0
2011-03-18,17.205,17.488,17.005,17.311,197829,0
2011-03-21,17.554,17.773,17.488,17.739,150653,0
2011-03-22,17.732,17.739,17.311,17.457,162408,0
2011-03-23,17.391,17.644,17.197,17.343,875606,0
2011-03-24,17.432,17.432,16.988,17.166,183844,0
2011-03-25,17.311,17.626,17.215,17.326,418155,0
2011-03-28,17.423,17.423,16.98,17.052,559064,0
2011-03-29,16.98,17.578,16.98,17.45,285390,0
2011-03-30,17.504,17.932,17.504,17.932,204225,0
2011-03-31,17.887,18.026,17.827,17.878,262668,0
2011-04-01,17.304,17.672,17.269,17.672,6242360,0
2011-04-04,17.48,17.57,17.14,17.504,1022353,0
2011-04-05,17.432,17.578,17.432,17.544,847869,0
2011-04-06,17.497,17.578,17.432,17.44,532772,0
2011-04-07,17.44,17.554,17.391,17.432,462959,0
2011-04-08,17.432,17.472,16.76,17.093,553673,0
2011-04-11,17.076,17.102,16.813,16.962,541196,0
2011-04-12,16.788,16.898,16.423,16.633,518716,0
2011-04-13,16.681,16.77,16.56,16.608,294335,0
2011-04-14,16.56,16.835,16.488,16.813,250703,0
2011-04-15,16.714,17.102,16.633,17.039,235622,0
2011-04-18,16.818,17.061,16.577,17.03,274176,0
2011-04-19,17.022,17.084,16.851,17.061,1160411,0
2011-04-20,17.24,17.311,16.884,17.084,312099,0
2011-04-21,17.14,17.45,17.005,17.44,462262,0
2011-04-25,17.432,17.472,17.14,17.326,185998,0
2011-04-26,17.391,17.472,17.32,17.36,400001,0
2011-04-27,17.343,17.45,17.269,17.415,273863,0
2011-04-28,17.432,17.472,17.262,17.432,331004,0
2011-04-29,17.152,17.473,16.586,17.309,1579917,0
2011-05-02,17.399,17.457,17.076,17.231,362253,0
2011-05-03,17.191,17.311,16.924,17.084,225364,0
2011-05-04,17.126,17.149,16.53,17.012,415887,0
2011-05-05,16.884,17.093,16.642,16.962,241691,0
2011-05-06,17.119,17.254,16.577,16.593,330742,0
2011-05-09,16.6,16.835,16.408,16.794,235009,0
2011-05-10,16.933,17.231,16.891,17.197,255848,0
2011-05-11,17.11,17.182,16.858,16.858,295969,0
2011-05-12,16.933,17.247,16.714,17.205,213609,0
2011-05-13,17.205,17.231,16.608,16.794,376821,0
2011-05-16,16.751,16.97,16.543,16.794,250746,0
2011-05-17,16.714,16.947,16.642,16.813,182103,0
2011-05-18,16.794,16.98,16.633,16.917,156193,0
2011-05-19,16.947,17.102,16.739,17.045,230065,0
2011-05-20,16.997,17.191,16.818,16.955,371882,0
2011-05-23,16.778,16.955,16.723,16.788,230925,0
2011-05-24,16.803,16.898,16.658,16.835,261220,0
2011-05-25,16.751,16.867,16.642,16.858,381873,0
2011-05-26,16.794,17.464,16.681,17.44,598947,0
2011-05-27,17.52,17.544,17.399,17.457,473817,0
2011-05-31,17.588,17.588,17.399,17.546,738386,0
2011-06-01,17.53,17.536,17.11,17.11,638472,0
2011-06-02,17.24,17.24,16.383,16.543,756767,0
2011-06-03,16.53,16.739,16.39,16.552,370105,0
2011-06-06,16.552,16.586,16.245,16.318,544803,0
2011-06-07,16.438,16.665,16.315,16.38,332530,0
2011-06-08,16.405,16.541,16.178,16.267,295770,0
2011-06-09,16.323,16.339,15.789,16.006,464335,0
2011-06-10,15.94,16.022,15.513,15.643,579736,0
2011-06-13,15.769,15.9,15.623,15.703,427912,0
2011-06-14,15.842,15.923,15.738,15.817,419782,0
2011-06-15,15.746,15.973,15.615,15.713,646658,0
2011-06-16,15.771,15.925,15.586,15.748,597693,0
2011-06-17,15.843,16.04,15.675,15.999,2103981,0
2011-06-20,15.909,15.976,15.668,15.868,425993,0
2011-06-21,15.976,16.485,15.868,16.438,739092,0
2011-06-22,16.308,16.528,16.209,16.216,316160,0
2011-06-23,16.031,16.112,15.812,15.82,481392,0
2011-06-24,15.843,15.94,15.552,15.668,1182831,0
2011-06-27,15.668,15.721,15.469,15.527,625430,0
2011-06-28,15.682,15.689,15.535,15.675,438771,0
2011-06-29,15.739,15.999,15.649,15.991,509392,0
2011-06-30,16.033,16.503,16.015,16.395,396496,0
2011-07-01,16.454,16.665,16.38,16.598,402480,0
2011-07-05,16.598,16.778,16.405,16.631,345323,0
2011-07-06,16.566,16.803,16.52,16.738,489330,0
2011-07-07,16.827,16.827,16.607,16.65,357152,0
2011-07-08,16.461,16.641,16.429,16.607,569657,0
2011-07-11,16.363,16.476,16.363,16.405,372831,0
2011-07-12,16.414,16.746,16.405,16.429,536025,0
2011-07-13,16.485,16.534,16.339,16.396,333038,0
2011-07-14,16.414,16.445,16.154,16.235,601219,0
2011-07-15,16.299,16.421,16.145,16.371,467155,0
2011-07-18,16.292,16.405,16.209,16.235,306908,0
2011-07-19,16.315,16.485,16.292,16.468,235953,0
2011-07-20,16.468,16.468,16.283,16.445,192544,0
2011-07-21,16.461,16.65,16.454,16.607,257666,0
2011-07-22,16.607,16.65,16.528,16.566,227695,0
2011-07-25,16.348,16.454,16.173,16.173,136001,0
2011-07-26,16.157,16.419,15.95,16.336,375201,0
2011-07-27,16.331,16.421,16.079,16.079,504298,0
2011-07-28,16.136,16.495,16.104,16.216,307885,0
2011-07-29,16.167,16.211,15.886,16.057,305312,0
2011-08-01,16.308,16.323,15.827,15.835,449236,0
2011-08-02,15.804,15.886,14.855,14.887,482001,0
2011-08-03,15.229,15.535,14.886,14.91,888621,0
2011-08-04,14.886,14.919,14.04,14.04,854375,0
2011-08-05,14.179,14.302,13.399,13.538,788459,0
2011-08-08,12.993,13.521,12.427,12.441,923255,0
2011-08-09,12.692,12.905,11.783,12.587,1854869,0
2011-08-10,12.254,12.676,11.891,12.23,1182291,0
2011-08-11,12.254,12.921,12.2,12.752,701860,0
2011-08-12,12.913,13.107,12.654,12.928,760445,0
2011-08-15,13.141,13.49,13.076,13.465,540301,0
2011-08-16,13.359,13.456,13.122,13.237,574498,0
2011-08-17,13.367,13.383,13.068,13.174,425283,0
2011-08-18,12.814,12.821,11.995,12.191,781060,0
2011-08-19,12.134,12.286,11.452,11.51,678346,0
2011-08-22,11.873,11.978,11.51,11.531,921581,0
2011-08-23,11.613,11.978,11.531,11.946,615873,0
2011-08-24,11.995,12.32,11.76,12.2,724526,0
2011-08-25,12.351,12.482,11.798,11.946,535630,0
2011-08-26,11.857,12.155,11.573,12.155,426066,0
2011-08-29,12.345,12.888,12.345,12.873,515029,0
2011-08-30,12.83,12.961,12.618,12.873,366263,0
2011-08-31,12.92,13.177,12.796,13.05,578446,0
2011-09-01,13.076,13.09,12.587,12.667,635622,0
2011-09-02,12.384,12.508,11.998,12.04,472685,0
2011-09-06,11.827,12.055,11.638,11.792,315097,0
2011-09-07,11.957,12.496,11.785,12.473,666190,0
2011-09-08,12.538,12.718,12.103,12.153,385977,0
2011-09-09,12.055,12.103,11.458,11.662,714995,0
2011-09-12,11.539,11.734,11.408,11.583,453279,0
2011-09-13,11.629,11.67,11.51,11.638,675274,0
2011-09-14,11.677,11.873,11.492,11.776,1002570,0
2011-09-15,12.052,12.49,11.873,12.482,1428908,0
2011-09-16,12.522,13.117,12.455,13.093,1432432,0
2011-09-19,12.791,12.83,12.221,12.286,630786,0
2011-09-20,12.284,12.531,12.235,12.292,554443,0
2011-09-21,12.326,12.357,11.932,12.024,709688,0
2011-09-22,11.613,11.727,11.369,11.465,705505,0
2011-09-23,11.45,11.876,11.391,11.834,655772,0
2011-09-26,12.147,12.196,11.827,12.131,578905,0
2011-09-27,12.416,12.963,12.349,12.654,443688,0
2011-09-28,12.676,12.676,12.25,12.365,544638,0
2011-09-29,12.613,12.823,12.496,12.815,451325,0
2011-09-30,12.649,12.962,12.607,12.805,728578,0
2011-10-03,12.685,12.849,11.778,11.792,1027023,0
2011-10-04,11.72,12.613,11.482,12.522,733287,0
2011-10-05,12.531,12.571,11.696,12.169,631187,0
2011-10-06,12.131,12.618,11.957,12.613,334752,0
2011-10-07,12.627,12.768,11.972,12.016,393287,0
2011-10-10,12.3,12.728,12.235,12.489,904084,0
2011-10-11,12.416,12.815,12.259,12.667,499654,0
2011-10-12,12.784,13.046,12.635,12.823,807948,0
2011-10-13,12.76,12.923,12.496,12.752,573964,0
2011-10-14,12.914,13.317,12.807,13.292,732805,0
2011-10-17,13.145,13.275,12.874,13.022,630418,0
2011-10-18,13.145,13.904,12.914,13.839,652960,0
2011-10-19,13.831,14.232,13.716,13.952,725895,0
2011-10-20,13.996,14.014,13.545,13.952,517453,0
2011-10-21,14.094,14.388,13.961,14.381,491141,0
2011-10-24,14.402,14.82,14.321,14.599,769827,0
2011-10-25,14.469,14.536,14.068,14.094,407967,0
2011-10-26,14.306,14.412,13.952,14.329,581166,0
2011-10-27,15.115,15.703,14.787,15.412,1445779,0
2011-10-28,15.673,15.958,15.492,15.761,693917,0
2011-10-31,15.58,16.034,15.496,15.571,675723,0
2011-11-01,15.143,15.443,14.813,15.074,700743,0
2011-11-02,15.337,15.657,15.027,15.378,542505,0
2011-11-03,15.641,15.687,15.134,15.428,600272,0
2011-11-04,15.314,15.611,15.235,15.506,266149,0
2011-11-07,15.51,15.713,15.151,15.517,180843,0
2011-11-08,15.641,15.667,15.099,15.566,253399,0
2011-11-09,15.24,15.345,14.706,14.75,619334,0
2011-11-10,15.01,15.157,14.608,15.035,892902,0
2011-11-11,15.196,15.606,15.124,15.385,314290,0
2011-11-14,15.32,15.434,15.01,15.151,300776,0
2011-11-15,15.027,15.703,14.887,15.575,327784,0
2011-11-16,15.351,15.606,15.205,15.215,409839,0
2011-11-17,15.215,15.443,14.934,15.092,449849,0
2011-11-18,15.143,15.255,14.953,15.042,225499,0
2011-11-21,14.74,14.75,14.223,14.3,478082,0
2011-11-22,14.321,14.43,14.021,14.265,448776,0
2011-11-23,14.134,14.216,13.815,13.831,334381,0
2011-11-25,13.791,14.126,13.708,13.725,122769,0
2011-11-28,14.2,14.495,14.151,14.485,408747,0
2011-11-29,14.642,14.683,14.265,14.337,320502,0
2011-11-30,14.834,15.205,14.815,15.157,777527,0
2011-12-01,15.057,15.124,14.813,14.968,281234,0
2011-12-02,15.143,15.179,15.01,15.083,453593,0
2011-12-05,15.32,15.434,15.143,15.32,384011,0
2011-12-06,15.276,15.702,15.181,15.514,358816,0
2011-12-07,15.366,15.581,15.199,15.523,292048,0
2011-12-08,15.375,15.4,14.962,15.012,321811,0
2011-12-09,15.102,15.596,15.045,15.464,301207,0
2011-12-12,15.246,15.32,15.019,15.296,225464,0
2011-12-13,15.395,15.632,14.934,14.961,345174,0
2011-12-14,14.87,15.002,14.715,14.897,438539,0
2011-12-15,15.151,15.337,14.887,15.24,264430,0
2011-12-16,15.382,15.678,15.003,15.25,696352,0
2011-12-19,15.32,15.598,15.074,15.179,321354,0
2011-12-20,15.425,15.769,15.425,15.702,425136,0
2011-12-21,15.62,15.812,15.523,15.736,236894,0
2011-12-22,15.858,16.13,15.795,15.858,311378,0
2011-12-23,15.925,16.064,15.795,16.064,226738,0
2011-12-27,16.05,16.121,15.867,16.041,224781,0
2011-12-28,16.074,16.168,15.754,15.812,337656,0
2011-12-29,15.925,16.149,15.894,15.967,283384,0
2011-12-30,15.967,15.977,15.76,15.795,382266,0
2012-01-03,16.149,16.239,15.918,16.057,491865,0
2012-01-04,15.925,16.099,15.894,15.918,354663,0
2012-01-05,15.826,15.985,15.803,15.918,274940,0
2012-01-06,15.949,16.033,15.754,15.894,213336,0
2012-01-09,15.933,16.149,15.858,15.967,243425,0
2012-01-10,16.205,16.314,16.082,16.114,315130,0
2012-01-11,16.041,16.158,15.894,16.074,254576,0
2012-01-12,16.182,16.297,16.107,16.221,254640,0
2012-01-13,16.057,16.345,15.94,16.345,339840,0
2012-01-17,16.444,16.528,16.32,16.512,316779,0
2012-01-18,16.421,16.755,16.272,16.7,290980,0
2012-01-19,16.755,16.961,16.674,16.864,263549,0
2012-01-20,16.808,17.169,16.748,17.128,380261,0
2012-01-23,17.162,17.376,17.128,17.325,222306,0
2012-01-24,17.178,17.778,17.039,17.722,526420,0
2012-01-25,17.662,18.157,17.598,18.116,1259121,0
2012-01-26,18.157,18.404,17.862,17.935,549659,0
2012-01-27,17.827,18.135,17.827,18.05,483763,0
2012-01-30,17.908,18.081,17.843,18.009,448142,0
2012-01-31,18.086,18.358,17.987,18.26,697570,0
2012-02-01,18.345,18.964,18.345,18.946,1171147,0
2012-02-02,18.938,18.946,18.528,18.577,731355,0
2012-02-03,18.864,19.327,18.791,19.235,782128,0
2012-02-06,19.194,19.327,19.153,19.327,583073,0
2012-02-07,19.327,19.327,19.13,19.227,368904,0
2012-02-08,19.219,19.35,18.989,19.063,452914,0
2012-02-09,19.138,19.35,18.864,18.874,406847,0
2012-02-10,18.652,18.832,18.361,18.411,492716,0
2012-02-13,18.652,18.892,18.552,18.832,677886,0
2012-02-14,18.775,18.849,18.38,18.411,570392,0
2012-02-15,18.329,18.411,17.793,17.852,991963,0
2012-02-16,17.901,18.352,17.87,18.157,610703,0
2012-02-17,18.19,18.254,18.06,18.197,409155,0
2012-02-21,18.361,18.652,18.09,18.254,401416,0
2012-02-22,18.222,18.691,17.935,18.076,611659,0
2012-02-23,18.116,18.626,17.984,18.463,347286,0
2012-02-24,18.569,18.569,18.116,18.135,411021,0
2012-02-27,18.026,18.06,17.843,17.894,568950,0
2012-02-28,17.878,18.033,17.621,17.746,591298,0
2012-02-29,17.817,18.033,17.644,17.644,965668,0
2012-03-01,17.746,17.984,17.598,17.612,534627,0
2012-03-02,17.59,17.606,17.25,17.416,444204,0
2012-03-05,17.391,17.621,17.251,17.605,423709,0
2012-03-06,17.399,17.663,17.217,17.292,310438,0
2012-03-07,17.384,17.424,17.111,17.408,268439,0
2012-03-08,17.474,17.671,17.302,17.663,405932,0
2012-03-09,17.641,18.285,17.581,18.063,664785,0
2012-03-12,18.125,18.494,18.116,18.389,499046,0
2012-03-13,18.428,19.179,18.389,19.162,665482,0
2012-03-14,19.13,19.211,18.922,19.12,426265,0
2012-03-15,19.12,19.32,19.007,19.32,534296,0
2012-03-16,19.286,19.305,18.873,18.938,2448095,0
2012-03-19,18.938,19.08,18.8,18.972,1790865,0
2012-03-20,18.831,19.187,18.799,19.022,349860,0
2012-03-21,19.08,19.204,18.913,19.13,386684,0
2012-03-22,18.972,19.561,18.864,19.015,479182,0
2012-03-23,19.007,19.08,18.882,18.892,378839,0
2012-03-26,19.08,19.173,18.946,19.105,593193,0
2012-03-27,19.154,19.229,18.955,18.964,412123,0
2012-03-28,18.964,19.235,18.682,18.823,470703,0
2012-03-29,18.69,18.913,18.376,18.592,523561,0
2012-03-30,18.724,18.906,18.584,18.69,840444,0
2012-04-02,18.641,19.313,18.641,19.286,514745,0
2012-04-03,19.286,19.321,18.964,19.121,315445,0
2012-04-04,18.906,18.938,18.507,18.615,388817,0
2012-04-05,18.507,18.815,18.395,18.79,210987,0
2012-04-09,18.46,18.584,18.285,18.328,265700,0
2012-04-10,18.395,18.409,17.723,17.803,901190,0
2012-04-11,18.013,18.278,17.756,18.155,630404,0
2012-04-12,18.177,18.517,18.13,18.417,551703,0
2012-04-13,18.328,18.442,18.102,18.334,384266,0
2012-04-16,18.484,18.602,18.202,18.227,474262,0
2012-04-17,18.358,18.913,18.303,18.774,417442,0
2012-04-18,18.631,18.667,18.425,18.492,266943,0
2012-04-19,18.557,19.296,18.425,19.064,839960,0
2012-04-20,19.286,19.401,19.13,19.173,556288,0
2012-04-23,18.849,19.08,18.765,18.922,508289,0
2012-04-24,18.906,19.296,18.831,19.262,362120,0
2012-04-25,19.454,19.544,19.313,19.461,362990,0
2012-04-26,19.461,19.633,19.362,19.585,272788,0
2012-04-27,19.567,19.773,19.139,19.744,520816,0
2012-04-30,19.782,20.082,19.585,19.934,649596,0
2012-05-01,19.889,20.229,19.668,19.958,602386,0
2012-05-02,19.758,19.941,19.401,19.782,500229,0
2012-05-03,19.718,19.915,19.51,19.544,426979,0
2012-05-04,19.411,19.476,19.18,19.254,372510,0
2012-05-07,19.139,19.401,19.007,19.254,279744,0
2012-05-08,19.13,19.419,19.015,19.352,420316,0
2012-05-09,19.095,19.493,19.08,19.121,396213,0
2012-05-10,19.296,19.296,18.913,19.054,313578,0
2012-05-11,18.931,19.187,18.799,19.064,187458,0
2012-05-14,18.849,19.336,18.849,19.22,504906,0
2012-05-15,19.173,19.195,18.765,18.815,379613,0
2012-05-16,18.913,18.946,18.5,18.526,214459,0
2012-05-17,18.54,18.682,17.947,17.955,372650,0
2012-05-18,17.937,17.995,17.459,17.491,431783,0
2012-05-21,17.574,18.063,17.433,18.013,354840,0
2012-05-22,18.003,18.138,17.765,17.872,275121,0
2012-05-23,17.663,18.155,17.663,18.13,511113,0
2012-05-24,18.102,18.147,17.74,18.12,233825,0
2012-05-25,18.155,18.155,17.865,17.955,144610,0
2012-05-29,18.078,18.403,18.036,18.376,139035,0
2012-05-30,18.13,18.169,17.872,17.897,215528,0
2012-05-31,17.955,18.269,17.688,18.169,338533,0
2012-06-01,17.706,17.97,17.127,17.16,442434,0
2012-06-04,17.185,17.35,16.912,17.194,357864,0
2012-06-05,17.043,17.535,16.944,17.434,471017,0
2012-06-06,17.644,18.175,17.584,18.117,584065,0
2012-06-07,18.31,18.407,17.799,17.817,374316,0
2012-06-08,17.743,18.332,17.726,18.332,173337,0
2012-06-11,18.592,18.602,17.788,17.788,325701,0
2012-06-12,17.92,18.138,17.688,18.093,234621,0
2012-06-13,18.022,18.358,17.828,17.987,257831,0
2012-06-14,17.955,18.549,17.955,18.526,330858,0
2012-06-15,18.506,18.675,18.347,18.592,559671,0
2012-06-18,18.46,18.892,18.341,18.699,292373,0
2012-06-19,18.407,19,18.375,18.915,3645443,0
2012-06-20,18.832,19.214,18.631,19.142,773559,0
2012-06-21,19.098,19.223,18.865,18.923,759193,0
2012-06-22,18.991,19.008,18.615,18.749,829885,0
2012-06-25,18.499,18.8,18.407,18.708,596491,0
2012-06-26,18.741,18.932,18.566,18.667,357348,0
2012-06-27,18.732,18.948,18.65,18.932,354771,0
2012-06-28,18.757,18.893,18.433,18.766,288009,0
2012-06-29,19.166,19.405,18.983,19.399,401494,0
2012-07-02,19.471,19.615,19.124,19.248,442941,0
2012-07-03,19.3,19.424,19.206,19.265,284292,0
2012-07-05,19.248,19.39,19.132,19.28,228640,0
2012-07-06,19.025,19.223,18.907,18.974,214849,0
2012-07-09,19,19.048,18.623,18.875,383092,0
2012-07-10,18.915,19.032,18.667,18.766,408459,0
2012-07-11,18.824,19.008,18.682,18.991,327994,0
2012-07-12,18.791,18.893,18.675,18.741,350824,0
2012-07-13,18.875,19.214,18.791,19.142,705638,0
2012-07-16,19.098,19.274,19.098,19.19,820965,0
2012-07-17,19.348,19.471,19.124,19.339,202961,0
2012-07-18,19.265,19.464,19.132,19.3,299906,0
2012-07-19,19.383,19.383,19.066,19.132,1463377,0
2012-07-20,18.974,19.107,18.832,18.9,545964,0
2012-07-23,18.609,18.682,18.516,18.609,315351,0
2012-07-24,18.658,18.658,18.207,18.267,534306,0
2012-07-25,18.407,18.407,17.885,17.925,466269,0
2012-07-26,18.267,18.31,17.894,18.05,391722,0
2012-07-27,18.152,18.766,18.05,18.592,626727,0
2012-07-30,18.601,18.782,18.423,18.708,470326,0
2012-07-31,18.708,19.025,18.69,18.907,958227,0
2012-08-01,18.966,18.966,18.356,18.407,541827,0
2012-08-02,18.207,18.394,17.934,18.3,303698,0
2012-08-03,18.948,19.183,18.732,18.907,541836,0
2012-08-06,19.008,19.348,18.957,19.232,345860,0
2012-08-07,19.28,19.29,18.948,19.19,303514,0
2012-08-08,19.048,19.274,19.008,19.265,385818,0
2012-08-09,19.214,19.28,19.025,19.048,238376,0
2012-08-10,18.939,19.098,18.923,19.025,290178,0
2012-08-13,18.939,19.149,18.932,19.124,219528,0
2012-08-14,19.19,19.28,19.04,19.124,215850,0
2012-08-15,19.04,19.415,18.983,19.415,579196,0
2012-08-16,19.405,19.674,19.206,19.639,348626,0
2012-08-17,19.582,19.84,19.405,19.815,323250,0
2012-08-20,19.733,19.988,19.549,19.78,421239,0
2012-08-21,19.807,20.047,19.724,19.756,310861,0
2012-08-22,19.674,19.674,19.399,19.63,217273,0
2012-08-23,19.558,19.558,19.232,19.3,253926,0
2012-08-24,19.274,19.648,19,19.558,252868,0
2012-08-27,19.698,19.914,19.558,19.748,284797,0
2012-08-28,19.748,19.848,19.599,19.798,209414,0
2012-08-29,19.807,20.163,19.674,19.966,391372,0
2012-08-30,19.864,19.864,19.582,19.733,342360,0
2012-08-31,19.889,19.966,19.524,19.664,567034,0
2012-09-04,19.756,19.864,19.45,19.832,378747,0
2012-09-05,19.914,19.948,19.599,19.77,274455,0
2012-09-06,19.889,20.222,19.889,20.123,429283,0
2012-09-07,20.247,20.456,20.056,20.396,235817,0
2012-09-10,20.431,20.557,20.364,20.372,275687,0
2012-09-11,20.321,20.504,20.238,20.431,526602,0
2012-09-12,20.441,20.614,20.39,20.604,744493,0
2012-09-13,20.638,20.957,20.364,20.77,400976,0
2012-09-14,20.947,21.105,20.788,21.047,1058581,0
2012-09-17,20.957,21.053,20.762,20.814,227590,0
2012-09-18,20.806,20.83,20.572,20.73,232434,0
2012-09-19,20.681,20.755,20.48,20.504,289933,0
2012-09-20,20.39,20.581,20.222,20.557,509874,0
2012-09-21,20.755,20.806,20.539,20.645,944379,0
2012-09-24,20.504,20.788,20.441,20.465,307162,0
2012-09-25,20.565,20.645,19.84,19.84,546504,0
2012-09-26,19.989,20.124,19.647,19.723,400467,0
2012-09-27,19.896,19.949,19.571,19.815,1310702,0
2012-09-28,19.682,19.732,19.548,19.563,906193,0
2012-10-01,19.628,19.687,19.138,19.556,551082,0
2012-10-02,19.697,19.697,19.337,19.59,554814,0
2012-10-03,19.58,19.732,19.337,19.548,552121,0
2012-10-04,19.663,19.682,19.387,19.597,254412,0
2012-10-05,19.647,19.663,19.495,19.563,218414,0
2012-10-08,19.431,19.532,19.27,19.486,115113,0
2012-10-09,19.456,19.606,19.297,19.337,323768,0
2012-10-10,19.337,19.548,19.329,19.548,345262,0
2012-10-11,19.741,19.755,19.387,19.387,350167,0
2012-10-12,19.413,19.456,18.986,19.093,349803,0
2012-10-15,19.18,19.363,18.86,19.314,285309,0
2012-10-16,19.448,19.606,19.387,19.556,210555,0
2012-10-17,19.548,19.614,19.413,19.504,324786,0
2012-10-18,19.522,19.597,19.07,19.236,549633,0
2012-10-19,19.061,19.287,18.761,18.904,270754,0
2012-10-22,18.794,18.904,18.634,18.853,207052,0
2012-10-23,18.661,18.761,18.476,18.677,306558,0
2012-10-24,18.794,18.952,18.558,18.652,180367,0
2012-10-25,18.777,19.052,18.535,18.684,392467,0
2012-10-26,18.677,18.684,17.959,17.973,713929,0
2012-10-31,17.84,17.924,17.298,17.75,1208609,0
2012-11-01,17.733,17.823,17.472,17.733,534075,0
2012-11-02,17.848,17.932,17.59,17.633,526987,0
2012-11-05,17.598,17.741,17.346,17.68,1252587,0
2012-11-06,17.648,17.823,17.522,17.798,549184,0
2012-11-07,17.689,17.79,17.356,17.373,1304573,0
2012-11-08,17.396,17.481,17.146,17.146,345824,0
2012-11-09,17.022,17.196,16.895,17.046,230008,0
2012-11-12,17.087,17.105,16.895,17.005,239875,0
2012-11-13,16.953,17.012,16.728,16.795,371481,0
2012-11-14,16.88,16.895,16.568,16.627,365507,0
2012-11-15,16.56,16.686,16.124,16.302,335264,0
2012-11-16,16.243,16.402,16.034,16.2,804755,0
2012-11-19,16.427,16.795,16.311,16.76,870453,0
2012-11-20,16.751,16.844,16.529,16.76,676698,0
2012-11-21,16.778,16.929,16.72,16.895,606003,0
2012-11-23,16.987,17.046,16.686,16.987,273331,0
2012-11-26,16.895,17.196,16.895,17.087,770008,0
2012-11-27,17.022,17.063,16.871,16.889,916072,0
2012-11-28,16.829,17.114,16.627,17.078,352215,0
2012-11-29,17.181,17.641,17.155,17.633,478640,0
2012-11-30,17.613,17.716,17.365,17.439,608092,0
2012-12-03,17.641,17.966,17.547,17.798,791715,0
2012-12-04,17.79,17.941,17.775,17.782,407605,0
2012-12-05,17.806,17.883,17.767,17.823,595333,0
2012-12-06,17.775,17.999,17.775,17.95,373397,0
2012-12-07,17.983,18.008,17.798,17.941,260761,0
2012-12-10,17.941,18.175,17.914,18.166,379106,0
2012-12-11,18.207,18.326,17.966,18.175,509807,0
2012-12-12,18.175,18.192,17.906,18.136,427858,0
2012-12-13,18.099,18.107,17.848,17.973,320189,0
2012-12-14,17.775,17.959,17.75,17.868,316656,0
2012-12-17,18.244,18.395,18.152,18.32,404443,0
2012-12-18,18.311,18.677,18.225,18.67,301839,0
2012-12-19,19.345,19.345,18.803,18.943,776462,0
2012-12-20,18.904,19.314,18.743,19.314,767461,0
2012-12-21,19.112,19.614,19.112,19.403,1302589,0
2012-12-24,19.396,19.486,19.279,19.371,147734,0
2012-12-26,19.337,19.413,19.012,19.263,258829,0
2012-12-27,19.308,19.433,19.087,19.238,607329,0
2012-12-28,19.087,19.365,18.969,19.155,298868,0
2012-12-31,19.087,19.517,18.996,19.424,446648,0
2013-01-02,19.802,20.046,19.49,19.954,923691,0
2013-01-03,20.037,20.258,19.929,20.138,566050,0
2013-01-04,20.239,20.348,19.995,20.239,474792,0
2013-01-07,20.063,20.543,20.03,20.476,336488,0
2013-01-08,20.406,20.568,20.189,20.198,586048,0
2013-01-09,20.291,20.406,20.106,20.331,359384,0
2013-01-10,20.459,20.483,20.299,20.391,415943,0
2013-01-11,20.314,20.425,20.131,20.425,265307,0
2013-01-14,20.348,20.476,20.239,20.468,411992,0
2013-01-15,20.391,20.651,20.216,20.6,608086,0
2013-01-16,20.491,20.6,20.314,20.314,375287,0
2013-01-17,20.348,20.6,20.265,20.383,328215,0
2013-01-18,20.375,20.483,20.282,20.383,200208,0
2013-01-22,20.323,20.406,20.198,20.367,757401,0
2013-01-23,20.391,20.812,20.307,20.737,1715858,0
2013-01-24,20.669,20.902,20.593,20.693,358415,0
2013-01-25,20.812,21.249,20.651,21.131,370734,0
2013-01-28,21.171,21.44,20.988,21.334,312108,0
2013-01-29,21.349,21.402,21.03,21.165,578229,0
2013-01-30,21.081,21.181,20.693,20.804,418154,0
2013-01-31,20.71,20.979,20.577,20.947,428932,0
2013-02-01,21.012,21.098,20.367,20.618,1294408,0
2013-02-04,20.138,20.585,20.138,20.483,463885,0
2013-02-05,20.476,20.56,20.198,20.516,380655,0
2013-02-06,20.115,20.508,20.063,20.508,760317,0
2013-02-07,20.483,20.56,20.383,20.459,336620,0
2013-02-08,20.459,20.568,20.391,20.56,239302,0
2013-02-11,20.543,20.6,20.476,20.6,208743,0
2013-02-12,20.577,20.702,20.476,20.702,370463,0
2013-02-13,20.677,20.727,20.533,20.669,409937,0
2013-02-14,20.508,20.642,20.452,20.533,328702,0
2013-02-15,20.543,20.651,20.398,20.552,379325,0
2013-02-19,20.533,20.812,20.491,20.812,480785,0
2013-02-20,20.752,20.835,20.406,20.406,403559,0
2013-02-21,20.398,20.443,19.894,19.986,518178,0
2013-02-22,20.146,20.468,19.802,20.434,405348,0
2013-02-25,20.516,20.552,19.668,19.678,327637,0
2013-02-26,19.758,19.758,19.443,19.623,379610,0
2013-02-27,19.668,20.138,19.633,20.013,339178,0
2013-02-28,19.938,20.239,19.802,20.106,307917,0
2013-03-01,19.894,20.415,19.633,20.398,480623,0
2013-03-04,20.291,20.34,19.929,20.03,409591,0
2013-03-05,20.155,20.172,19.986,20.037,214002,0
2013-03-06,20.046,20.097,19.819,19.886,120436,0
2013-03-07,19.929,20.131,19.812,20.08,328040,0
2013-03-08,20.265,20.568,20.18,20.516,300252,0
2013-03-11,20.483,20.72,20.391,20.686,553348,0
2013-03-12,20.533,20.669,20.434,20.577,422460,0
2013-03-13,20.543,20.686,20.398,20.516,396022,0
2013-03-14,20.499,20.845,20.314,20.845,586664,0
2013-03-15,20.777,21.502,20.702,21.502,1255390,0
2013-03-18,21.19,21.51,21.171,21.349,660150,0
2013-03-19,21.334,21.366,21.155,21.274,472347,0
2013-03-20,21.274,21.325,20.947,21.09,232366,0
2013-03-21,20.957,21.054,20.871,20.895,226927,0
2013-03-22,20.919,21.022,20.853,20.972,159311,0
2013-03-25,20.979,21.265,20.979,21.19,222240,0
2013-03-26,21.349,21.696,21.307,21.696,398564,0
2013-03-27,21.501,21.898,21.408,21.804,348299,0
2013-03-28,21.873,22.056,21.687,21.821,500307,0
2013-04-01,21.831,21.831,21.263,21.482,343879,0
2013-04-02,21.642,21.642,21.372,21.4,271990,0
2013-04-03,21.466,21.534,21.213,21.431,613526,0
2013-04-04,21.475,21.888,21.415,21.728,1048122,0
2013-04-05,21.332,21.769,21.332,21.678,422445,0
2013-04-08,21.752,21.965,21.448,21.948,649028,0
2013-04-09,21.873,22.338,21.769,22.269,591236,0
2013-04-10,22.269,22.716,22.177,22.641,368697,0
2013-04-11,22.591,22.964,22.591,22.743,430049,0
2013-04-12,22.667,22.964,22.667,22.802,573645,0
2013-04-15,22.618,22.854,21.855,21.898,390678,0
2013-04-16,22.049,22.533,21.873,22.441,362990,0
2013-04-17,22.2,22.229,21.66,21.804,307162,0
2013-04-18,21.88,22.049,21.346,21.492,208915,0
2013-04-19,21.501,21.778,21.354,21.696,240273,0
2013-04-22,21.761,21.769,21.415,21.696,427195,0
2013-04-23,21.888,22.32,21.888,22.303,303335,0
2013-04-24,22.295,22.431,22.2,22.371,198721,0
2013-04-25,22.464,22.583,22.338,22.449,286110,0
2013-04-26,22.377,22.794,22.303,22.667,658839,0
2013-04-29,22.845,22.845,22.422,22.694,524872,0
2013-04-30,22.794,22.981,22.632,22.981,696733,0
2013-05-01,22.947,22.947,22.55,22.632,796362,0
2013-05-02,22.726,22.956,22.583,22.838,239184,0
2013-05-03,22.956,23.387,22.956,23.073,275099,0
2013-05-06,23.04,23.428,23.022,23.419,216356,0
2013-05-07,23.505,23.819,23.362,23.81,261905,0
2013-05-08,23.81,23.98,23.573,23.759,259231,0
2013-05-09,23.693,23.717,23.438,23.505,161267,0
2013-05-10,23.608,23.768,23.529,23.693,177518,0
2013-05-13,23.708,23.759,23.318,23.454,312717,0
2013-05-14,23.657,23.657,23.37,23.448,297684,0
2013-05-15,23.41,23.693,23.377,23.693,416080,0
2013-05-16,23.693,23.717,23.538,23.556,211823,0
2013-05-17,23.608,23.724,23.52,23.693,232693,0
2013-05-20,23.649,23.775,23.591,23.684,285908,0
2013-05-21,23.742,23.8,23.608,23.701,261934,0
2013-05-22,23.701,23.989,23.166,23.295,327658,0
2013-05-23,23.073,23.326,22.667,22.921,298736,0
2013-05-24,22.87,23.117,22.641,22.981,176135,0
2013-05-28,23.267,23.591,22.828,23.013,382174,0
2013-05-29,22.802,22.956,22.21,22.355,391702,0
2013-05-30,22.355,22.488,22.065,22.177,517341,0
2013-05-31,22.113,22.456,22.011,22.198,449878,0
2013-06-03,22.649,22.845,22.32,22.609,558223,0
2013-06-04,22.618,22.769,22.006,22.049,201496,0
2013-06-05,21.998,22.033,21.4,21.415,264301,0
2013-06-06,21.458,21.839,21.272,21.778,275615,0
2013-06-07,21.922,22.094,21.669,22.049,222357,0
2013-06-10,22.142,22.219,21.948,22.026,267395,0
2013-06-11,21.728,21.932,21.501,21.567,148639,0
2013-06-12,21.66,21.66,21.153,21.177,223609,0
2013-06-13,21.213,21.948,21.187,21.752,411166,0
2013-06-14,21.752,22.084,21.542,21.703,200519,0
2013-06-17,21.88,22.103,21.466,21.651,316537,0
2013-06-18,21.669,22.269,21.609,22.075,228164,0
2013-06-19,22.11,22.11,21.526,21.542,161452,0
2013-06-20,21.187,21.381,20.746,21.067,468456,0
2013-06-21,21.314,21.634,21.137,21.314,924316,0
2013-06-24,21.033,21.364,20.78,21.026,347496,0
2013-06-25,21.296,21.626,21.067,21.508,597310,0
2013-06-26,21.696,22.075,21.501,21.998,503452,0
2013-06-27,22.186,22.595,22.177,22.554,732542,0
2013-06-28,22.491,22.544,21.99,22.006,928062,0
2013-07-01,22.221,22.38,21.947,22.026,616233,0
2013-07-02,22.026,22.331,21.906,22.033,443286,0
2013-07-03,22.117,22.117,21.751,21.922,154709,0
2013-07-05,22.322,22.322,21.76,22.221,253342,0
2013-07-08,22.143,22.331,22.084,22.239,445248,0
2013-07-09,22.322,22.415,22.111,22.408,1577914,0
2013-07-10,22.425,22.986,22.262,22.978,278341,0
2013-07-11,23.294,23.823,23.294,23.777,295564,0
2013-07-12,23.813,23.888,23.632,23.693,174956,0
2013-07-15,23.736,23.915,23.693,23.83,336702,0
2013-07-16,23.785,23.984,23.464,23.482,353659,0
2013-07-17,23.599,23.659,23.37,23.387,232498,0
2013-07-18,23.448,23.838,23.411,23.793,205652,0
2013-07-19,23.752,23.966,23.632,23.939,274761,0
2013-07-22,23.975,24.16,23.813,23.864,268999,0
2013-07-23,23.897,24.008,23.497,23.584,464088,0
2013-07-24,23.718,23.718,22.945,22.993,813770,0
2013-07-25,22.978,23.387,22.971,23.318,398379,0
2013-07-26,23.081,23.335,22.807,23.029,286616,0
2013-07-29,23.046,23.107,22.628,22.689,253711,0
2013-07-30,22.74,22.986,22.569,22.971,317496,0
2013-07-31,22.993,23.138,22.595,22.689,551165,0
2013-08-01,22.938,23.165,22.798,23.107,315516,0
2013-08-02,23.037,23.608,22.85,23.303,407444,0
2013-08-05,23.241,23.473,23.138,23.318,259679,0
2013-08-06,23.294,23.394,23.055,23.156,317548,0
2013-08-07,23.107,23.344,22.918,23.156,166028,0
2013-08-08,23.344,23.403,23.098,23.285,205286,0
2013-08-09,23.147,23.676,23.147,23.489,760230,0
2013-08-12,23.362,23.584,23.174,23.575,304910,0
2013-08-13,23.539,23.539,23.226,23.53,489368,0
2013-08-14,23.566,23.676,23.438,23.666,381328,0
2013-08-15,23.318,23.362,22.89,23.071,1003976,0
2013-08-16,22.928,23.123,22.843,23.046,765260,0
2013-08-19,22.954,22.954,22.569,22.595,285795,0
2013-08-20,22.604,23.312,22.604,23.249,289286,0
2013-08-21,23.123,23.387,22.798,23.129,603423,0
2013-08-22,23.147,23.353,23.081,23.258,799805,0
2013-08-23,23.258,23.362,23.09,23.217,992188,0
2013-08-26,23.249,23.326,23.071,23.326,275213,0
2013-08-27,23.055,23.285,22.483,22.483,426100,0
2013-08-28,22.509,22.544,22.124,22.143,574592,0
2013-08-29,22.124,22.245,21.956,22.194,484719,0
2013-08-30,22.111,22.186,21.727,21.795,454753,0
2013-09-03,22.08,22.08,21.695,21.994,299301,0
2013-09-04,21.969,22.183,21.823,22.176,221457,0
2013-09-05,22.216,22.235,21.9,22.113,309203,0
2013-09-06,22.293,22.584,22.089,22.441,383055,0
2013-09-09,22.554,22.954,22.34,22.938,907429,0
2013-09-10,23.029,24.167,22.979,23.56,1286717,0
2013-09-11,23.506,23.992,23.506,23.632,319033,0
2013-09-12,23.632,23.992,23.207,23.666,303882,0
2013-09-13,23.681,23.912,23.516,23.662,219323,0
2013-09-16,24.061,24.152,23.617,23.744,242876,0
2013-09-17,23.672,23.972,23.672,23.964,164835,0
2013-09-18,24.014,24.699,23.588,24.529,238963,0
2013-09-19,24.536,24.742,24.261,24.459,231223,0
2013-09-20,24.536,25.094,24.314,24.381,580755,0
2013-09-23,24.324,24.599,24.203,24.409,376725,0
2013-09-24,24.459,24.604,24.127,24.306,432785,0
2013-09-25,24.314,24.486,24.127,24.426,383091,0
2013-09-26,24.493,24.657,24.261,24.486,273232,0
2013-09-27,24.279,24.665,24.279,24.599,425182,0
2013-09-30,24.355,24.665,24.287,24.581,291209,0
2013-10-01,24.648,25.136,24.426,24.629,523332,0
2013-10-02,24.459,24.69,24.228,24.314,393997,0
2013-10-03,24.22,24.246,23.662,23.79,302737,0
2013-10-04,23.74,24.058,23.69,23.774,458101,0
2013-10-07,23.477,23.869,23.422,23.69,358627,0
2013-10-08,23.655,23.748,23.167,23.167,294819,0
2013-10-09,23.242,23.242,22.825,22.945,481333,0
2013-10-10,23.251,23.637,22.945,23.485,638842,0
2013-10-11,23.452,24.118,23.452,23.99,538051,0
2013-10-14,23.458,24.031,23.422,23.972,284252,0
2013-10-15,23.964,24.134,23.509,23.524,307460,0
2013-10-16,23.722,23.998,23.534,23.809,334062,0
2013-10-17,23.74,24.59,23.722,24.52,345772,0
2013-10-18,24.828,25.367,24.599,25.275,487025,0
2013-10-21,25.332,25.332,25.042,25.219,230019,0
2013-10-22,25.219,25.453,25.042,25.316,282472,0
2013-10-23,25.219,25.445,25.042,25.357,467794,0
2013-10-24,25.47,25.888,25.179,25.82,585220,0
2013-10-25,25.993,26.694,25.735,25.787,532019,0
2013-10-28,25.888,26.051,25.701,25.82,385676,0
2013-10-29,25.83,25.83,25.153,25.391,387645,0
2013-10-30,25.376,26.103,25.35,25.888,477165,0
2013-10-31,25.949,26.061,25.743,25.854,373079,0
2013-11-01,25.47,25.658,25.323,25.573,1529854,0
2013-11-04,25.623,25.675,25.307,25.357,766259,0
2013-11-05,25.248,25.429,25.007,25.248,385130,0
2013-11-06,25.357,25.357,25.136,25.189,197896,0
2013-11-07,25.058,25.307,24.502,24.511,338345,0
2013-11-08,24.486,24.52,23.844,24.373,332023,0
2013-11-11,24.391,24.648,24.1,24.511,201743,0
2013-11-12,24.486,25.219,24.443,25.195,300549,0
2013-11-13,25.058,25.437,24.828,25.437,317216,0
2013-11-14,25.383,25.684,25.204,25.383,200859,0
2013-11-15,25.299,25.839,25.248,25.83,327487,0
2013-11-18,25.863,25.88,25.64,25.778,316688,0
2013-11-19,25.718,25.888,25.429,25.701,415444,0
2013-11-20,25.751,25.896,25.084,25.219,581456,0
2013-11-21,25.341,25.692,25.266,25.565,190237,0
2013-11-22,25.582,25.65,25.275,25.529,289429,0
2013-11-25,25.565,25.615,25.429,25.47,266786,0
2013-11-26,25.445,25.666,25.341,25.573,254880,0
2013-11-27,25.64,25.896,25.495,25.873,267178,0
2013-11-29,25.959,26.121,25.769,25.967,163763,0
2013-12-02,25.896,25.896,25.075,25.143,285175,0
2013-12-03,25.024,25.171,24.887,25.042,269819,0
2013-12-04,24.887,25.316,24.672,24.913,170149,0
2013-12-05,24.828,25.573,24.742,25.487,571488,0
2013-12-06,25.839,25.888,25.478,25.787,253686,0
2013-12-09,25.796,25.796,25.391,25.675,358829,0
2013-12-10,25.582,26.068,25.582,25.839,356759,0
2013-12-11,25.873,25.967,24.897,24.982,284910,0
2013-12-12,24.946,25.248,24.776,24.973,344646,0
2013-12-13,25.067,25.41,24.784,24.991,330261,0
2013-12-16,25.162,25.376,25.075,25.332,313306,0
2013-12-17,25.383,25.502,25.189,25.391,395021,0
2013-12-18,25.462,26.274,25.383,26.23,421810,0
2013-12-19,26.139,26.377,26.024,26.077,289304,0
2013-12-20,25.896,26.514,25.896,26.23,728074,0
2013-12-23,26.437,26.642,26.31,26.318,270019,0
2013-12-24,26.318,26.481,26.283,26.325,99364,0
2013-12-26,26.472,26.704,26.394,26.394,175377,0
2013-12-27,26.49,26.661,26.049,26.482,214720,0
2013-12-30,26.49,26.747,26.309,26.714,173634,0
2013-12-31,26.789,26.893,26.437,26.472,298971,0
2014-01-02,26.377,26.541,26.162,26.522,317018,0
2014-01-03,26.514,26.92,26.482,26.781,290114,0
2014-01-06,26.92,26.945,26.35,26.514,446012,0
2014-01-07,26.532,26.92,26.498,26.771,279756,0
2014-01-08,26.687,26.826,26.428,26.55,207248,0
2014-01-09,26.651,26.651,26.162,26.568,370558,0
2014-01-10,26.498,26.754,26.377,26.661,243854,0
2014-01-13,26.532,26.781,26.197,26.358,229195,0
2014-01-14,26.404,26.936,26.333,26.851,236399,0
2014-01-15,26.936,27.107,26.722,26.86,151126,0
2014-01-16,26.789,27.176,26.789,26.999,135836,0
2014-01-17,26.893,27.084,26.789,26.92,89969,0
2014-01-21,27.039,27.324,26.98,27.107,143983,0
2014-01-22,27.167,27.265,27.029,27.184,122835,0
2014-01-23,27.029,27.257,26.945,27.117,183134,0
2014-01-24,26.876,26.999,26.618,26.687,1074978,0
2014-01-27,26.661,26.781,25.844,26,299716,0
2014-01-28,25.964,26.137,25.921,26.128,443571,0
2014-01-29,25.956,26.206,25.568,25.688,259316,0
2014-01-30,25.921,26.301,25.817,25.973,313812,0
2014-01-31,25.628,26.076,25.524,25.93,562724,0
2014-02-03,25.903,26.023,25.145,25.269,463394,0
2014-02-04,25.327,25.939,25.136,25.912,370829,0
2014-02-05,25.774,25.774,25.423,25.515,299481,0
2014-02-06,25.534,25.748,25.361,25.733,320028,0
2014-02-07,25.809,26.039,25.491,25.885,292133,0
2014-02-10,25.817,26.273,25.628,26.238,238051,0
2014-02-11,26.248,26.989,26.128,26.817,344588,0
2014-02-12,26.771,26.867,26.453,26.867,283478,0
2014-02-13,26.651,27.098,26.514,26.971,167381,0
2014-02-14,26.971,27.324,26.826,27.257,167400,0
2014-02-18,27.28,27.599,27.145,27.557,196436,0
2014-02-19,27.46,27.796,27.28,27.324,182119,0
2014-02-20,27.349,27.581,27.075,27.184,218949,0
2014-02-21,27.538,27.755,26.989,27.651,351257,0
2014-02-24,27.789,28.047,27.565,27.763,242939,0
2014-02-25,27.866,28.468,27.755,28.426,452429,0
2014-02-26,28.45,29.268,28.32,29.219,446426,0
2014-02-27,29.132,29.303,28.434,28.571,257049,0
2014-02-28,28.65,28.822,28.417,28.606,393143,0
2014-03-03,28.468,28.641,28.107,28.596,212505,0
2014-03-04,28.89,29.726,28.873,29.594,580542,0
2014-03-05,29.476,29.631,28.949,29.149,173709,0
2014-03-06,29.259,29.347,29.037,29.311,191613,0
2014-03-07,29.502,29.502,28.718,29.01,182152,0
2014-03-10,29.002,29.139,28.718,28.915,203154,0
2014-03-11,28.984,29.502,28.855,29.433,517869,0
2014-03-12,29.399,29.793,29.355,29.708,342144,0
2014-03-13,29.81,29.88,29.311,29.602,248230,0
2014-03-14,29.594,29.769,29.466,29.641,306551,0
2014-03-17,29.906,30.025,29.664,29.819,203414,0
2014-03-18,29.906,30.206,29.751,30.196,326263,0
2014-03-19,30.196,30.196,29.219,29.494,244221,0
2014-03-20,29.409,29.602,29.095,29.139,421720,0
2014-03-21,29.259,29.819,29.149,29.287,651534,0
2014-03-24,29.268,29.311,28.796,29.241,247672,0
2014-03-25,29.448,29.734,29.132,29.594,365295,0
2014-03-26,29.76,29.76,28.976,28.976,392171,0
2014-03-27,28.941,29.289,28.639,28.767,273630,0
2014-03-28,28.776,29.298,28.75,28.829,196400,0
2014-03-31,28.967,29.53,28.829,29.26,288664,0
2014-04-01,29.314,29.816,29.166,29.739,272092,0
2014-04-02,29.747,30.051,29.512,30.008,194971,0
2014-04-03,29.964,30.137,29.834,29.894,230366,0
2014-04-04,30.172,30.172,29.33,29.713,254380,0
2014-04-07,29.539,29.842,29.374,29.488,234956,0
2014-04-08,29.451,29.912,29.33,29.677,230168,0
2014-04-09,29.677,30.024,29.505,29.87,198108,0
2014-04-10,29.938,29.955,28.767,28.976,336255,0
2014-04-11,28.716,29.115,28.63,28.795,328170,0
2014-04-14,29.079,29.323,28.934,29.251,265135,0
2014-04-15,29.392,29.695,29.029,29.47,291418,0
2014-04-16,29.584,29.921,29.451,29.807,213718,0
2014-04-17,29.645,29.87,29.488,29.747,181188,0
2014-04-21,29.825,29.861,29.59,29.79,165045,0
2014-04-22,29.912,30.014,29.722,29.851,189372,0
2014-04-23,29.747,29.877,29.47,29.607,416687,0
2014-04-24,29.636,29.816,29.488,29.636,190663,0
2014-04-25,29.636,29.894,29.298,29.46,356647,0
2014-04-28,29.686,29.722,28.88,29.549,260509,0
2014-04-29,29.756,29.816,29.417,29.59,178808,0
2014-04-30,29.427,29.921,29.28,29.842,423610,0
2014-05-01,29.912,29.989,29.417,29.98,441258,0
2014-05-02,29.989,30.562,29.842,30.014,366645,0
2014-05-05,29.798,30.008,29.567,29.877,238750,0
2014-05-06,29.842,29.842,29.242,29.34,465752,0
2014-05-07,29.52,29.52,29.088,29.427,444460,0
2014-05-08,29.374,29.877,29.34,29.577,207362,0
2014-05-09,29.366,29.705,29.175,29.53,195308,0
2014-05-12,29.739,30.301,29.677,30.215,319530,0
2014-05-13,30.268,30.423,30.024,30.085,583918,0
2014-05-14,30.112,30.112,29.66,29.773,259585,0
2014-05-15,29.577,29.722,29.175,29.392,402212,0
2014-05-16,29.323,30.085,29.323,30.085,307493,0
2014-05-19,29.921,30.188,29.861,30.147,249968,0
2014-05-20,30.162,30.196,29.626,29.79,356605,0
2014-05-21,29.894,30.024,29.505,29.773,288164,0
2014-05-22,29.747,30.172,29.567,29.989,433867,0
2014-05-23,30.12,30.527,30.12,30.492,393470,0
2014-05-27,30.641,30.882,30.597,30.866,344482,0
2014-05-28,30.788,30.788,30.024,30.664,474523,0
2014-05-29,30.71,30.856,30.587,30.631,198105,0
2014-05-30,30.71,30.873,30.58,30.795,461969,0
2014-06-02,30.892,31.014,30.476,30.752,320985,0
2014-06-03,30.692,30.91,30.536,30.873,294008,0
2014-06-04,30.664,30.892,30.58,30.83,233479,0
2014-06-05,30.96,31.645,30.803,31.61,358827,0
2014-06-06,31.846,31.974,31.697,31.931,215253,0
2014-06-09,32.061,32.149,31.637,31.732,429569,0
2014-06-10,31.592,31.846,31.454,31.716,341140,0
2014-06-11,31.654,31.706,31.273,31.574,280903,0
2014-06-12,31.516,31.583,30.657,30.96,530429,0
2014-06-13,31.108,31.394,30.682,31.283,221890,0
2014-06-16,31.186,31.202,30.742,30.996,185031,0
2014-06-17,31.081,31.542,30.788,31.454,291997,0
2014-06-18,31.43,31.948,31.34,31.913,307532,0
2014-06-19,31.887,32.157,31.862,31.948,206170,0
2014-06-20,31.809,32.008,31.679,31.983,507459,0
2014-06-23,32.14,32.261,31.817,31.862,209599,0
2014-06-24,31.87,32.061,31.679,31.826,246159,0
2014-06-25,31.645,32.094,31.645,32.094,284308,0
2014-06-26,32.026,32.094,31.773,32.026,175579,0
2014-06-27,31.825,32.384,31.676,32.367,490728,0
2014-06-30,32.384,32.477,32.113,32.226,360346,0
2014-07-01,32.338,32.741,32.103,32.477,364707,0
2014-07-02,32.437,32.539,32.296,32.306,214011,0
2014-07-03,32.367,32.487,32.163,32.347,155611,0
2014-07-07,32.262,32.453,32.157,32.338,391870,0
2014-07-08,32.244,32.487,32.192,32.33,334869,0
2014-07-09,32.461,32.461,32.182,32.33,237715,0
2014-07-10,31.799,32.767,31.763,32.68,400079,0
2014-07-11,32.81,32.81,32.209,32.253,231950,0
2014-07-14,32.514,32.741,32.384,32.497,240171,0
2014-07-15,32.357,32.618,32.008,32.313,247191,0
2014-07-16,32.539,32.705,32.244,32.523,223077,0
2014-07-17,32.357,32.549,32.086,32.209,250410,0
2014-07-18,32.094,32.872,32.094,32.705,332009,0
2014-07-21,32.558,32.609,32.209,32.417,255126,0
2014-07-22,32.539,32.793,32.409,32.654,720336,0
2014-07-23,32.705,33.019,32.627,32.942,404978,0
2014-07-24,33.045,33.29,32.776,32.793,509519,0
2014-07-25,32.81,33.026,32.33,32.923,587926,0
2014-07-28,33.072,33.541,32.968,33.213,868756,0
2014-07-29,33.265,33.28,32.759,32.802,231836,0
2014-07-30,32.968,33.054,32.357,32.601,314577,0
2014-07-31,32.306,32.409,31.737,31.737,432052,0
2014-08-01,31.731,32.053,31.562,31.763,424781,0
2014-08-04,31.931,32.601,31.713,32.505,489520,0
2014-08-05,32.367,32.567,32.226,32.391,455511,0
2014-08-06,32.262,32.609,32.123,32.33,278084,0
2014-08-07,32.523,32.749,32.078,32.123,381064,0
2014-08-08,32.113,32.401,31.991,32.244,372723,0
2014-08-11,32.357,32.846,32.157,32.663,302294,0
2014-08-12,32.567,32.802,32.453,32.577,349948,0
2014-08-13,32.627,33.098,32.549,32.994,284666,0
2014-08-14,33.019,33.175,32.96,33.019,110668,0
2014-08-15,33.257,33.257,32.558,32.881,224775,0
2014-08-18,33.126,33.412,32.968,33.344,218027,0
2014-08-19,33.351,33.692,33.351,33.622,196912,0
2014-08-20,33.519,33.876,33.455,33.778,327691,0
2014-08-21,33.743,33.944,33.577,33.75,156352,0
2014-08-22,33.727,33.814,33.351,33.491,157932,0
2014-08-25,33.743,33.778,33.351,33.447,89233,0
2014-08-26,33.463,33.638,33.395,33.614,243416,0
2014-08-27,33.743,33.76,33.511,33.647,155090,0
2014-08-28,33.481,33.614,33.298,33.42,237806,0
2014-08-29,33.43,33.858,33.344,33.778,292416,0
2014-09-02,33.917,34.153,33.769,34.093,464338,0
2014-09-03,34.241,34.458,34.074,34.127,216370,0
2014-09-04,34.032,34.084,33.604,33.614,889716,0
2014-09-05,33.481,34.144,33.481,34.055,377941,0
2014-09-08,34.064,34.286,34.006,34.153,324966,0
2014-09-09,34.006,34.258,33.63,33.673,199961,0
2014-09-10,33.569,33.63,33.275,33.325,248311,0
2014-09-11,33.106,33.587,33.036,33.519,174602,0
2014-09-12,33.403,33.447,32.157,32.33,526573,0
2014-09-15,32.539,32.549,32.017,32.069,366515,0
2014-09-16,32.086,32.864,32.001,32.828,752211,0
2014-09-17,32.933,33.403,32.741,33.116,465422,0
2014-09-18,33.167,33.541,33.064,33.439,583180,0
2014-09-19,33.501,33.614,32.759,33.019,1671975,0
2014-09-22,32.846,33.036,32.618,32.672,316116,0
2014-09-23,32.618,33.213,32.487,32.514,778493,0
2014-09-24,32.531,33.228,32.505,32.846,390452,0
2014-09-25,32.802,32.923,32.514,32.793,626978,0
2014-09-26,32.81,33.924,32.592,33.874,579012,0
2014-09-29,33.515,33.61,33.221,33.434,336648,0
2014-09-30,33.496,33.652,32.749,32.759,655726,0
2014-10-01,32.837,32.864,32.098,32.293,580333,0
2014-10-02,32.206,32.671,31.827,32.249,414195,0
2014-10-03,32.679,32.961,32.31,32.679,317868,0
2014-10-06,32.705,32.864,32.556,32.635,418200,0
2014-10-07,32.475,32.906,32.293,32.521,501760,0
2014-10-08,32.556,33.767,32.398,33.757,822811,0
2014-10-09,33.731,34.338,33.731,34.005,1008716,0
2014-10-10,33.882,34.531,33.319,33.363,827360,0
2014-10-13,33.424,33.714,33.065,33.136,691215,0
2014-10-14,33.444,34.073,32.987,33.268,654088,0
2014-10-15,32.978,33.381,32.345,32.741,945263,0
2014-10-16,32.327,33.776,32.327,33.522,723866,0
2014-10-17,33.741,34.014,33.283,33.468,541160,0
2014-10-20,33.407,34.083,33.407,34.005,422494,0
2014-10-21,34.286,35.143,34.126,35.127,501796,0
2014-10-22,35.566,35.566,34.897,34.952,495794,0
2014-10-23,35.312,35.889,35.101,35.741,854402,0
2014-10-24,35.792,35.961,35.302,35.722,994925,0
2014-10-27,35.689,35.829,35.496,35.784,531759,0
2014-10-28,35.179,36.188,34.926,36.18,3908770,0
2014-10-29,36.18,36.389,35.906,36.303,1013030,0
2014-10-30,36.125,36.838,36.11,36.838,775274,0
2014-10-31,37.311,37.54,36.838,37.373,642192,0
2014-11-03,37.205,37.793,37.103,37.786,650172,0
2014-11-04,37.724,37.724,37.031,37.68,599425,0
2014-11-05,37.907,38.012,37.031,37.187,592805,0
2014-11-06,37.109,37.521,36.626,36.854,461361,0
2014-11-07,36.783,36.933,36.468,36.565,481716,0
2014-11-10,36.555,37.215,36.555,37.205,519850,0
2014-11-11,37.093,37.093,36.783,36.924,378405,0
2014-11-12,36.952,37.153,36.697,36.924,338653,0
2014-11-13,37.047,37.276,36.882,36.917,309362,0
2014-11-14,36.838,37.093,36.652,36.707,251258,0
2014-11-17,36.661,37.116,36.532,36.715,429675,0
2014-11-18,36.838,37.109,36.792,36.933,468191,0
2014-11-19,36.872,36.872,36.215,36.364,259374,0
2014-11-20,36.311,36.811,36.074,36.707,312189,0
2014-11-21,37.136,37.171,36.54,36.742,398664,0
2014-11-24,36.811,36.811,36.545,36.67,538028,0
2014-11-25,36.67,36.96,36.495,36.523,741987,0
2014-11-26,36.689,37.337,36.523,37.285,471971,0
2014-11-28,37.417,38.074,37.389,37.872,793538,0
2014-12-01,37.828,37.996,37.268,37.318,395586,0
2014-12-02,37.328,37.776,37.163,37.776,322693,0
2014-12-03,37.766,38.251,37.68,38.021,500542,0
2014-12-04,37.907,38.04,37.373,37.934,905972,0
2014-12-05,37.881,38.529,37.733,38.426,854317,0
2014-12-08,38.418,38.89,38.294,38.46,607157,0
2014-12-09,37.812,38.838,37.803,38.739,492495,0
2014-12-10,38.715,38.916,38.337,38.576,404059,0
2014-12-11,38.775,38.855,38.399,38.715,620734,0
2014-12-12,38.362,38.863,38.362,38.506,515902,0
2014-12-15,38.794,38.794,37.996,38.172,500196,0
2014-12-16,38.012,39.117,37.97,38.759,1011149,0
2014-12-17,38.802,39.925,38.759,39.909,605462,0
2014-12-18,40.329,40.392,39.512,39.985,711022,0
2014-12-19,39.793,40.012,39.619,39.82,1186079,0
2014-12-22,39.46,40.531,39.274,40.502,490703,0
2014-12-23,40.705,40.873,40.462,40.672,473482,0
2014-12-24,40.645,40.979,40.619,40.829,162683,0
2014-12-26,40.9,41.249,40.733,41.129,223608,0
2014-12-29,41.021,41.314,40.624,40.917,450845,0
2014-12-30,40.803,41.145,40.579,40.844,240872,0
2014-12-31,40.889,41.268,40.104,40.228,430073,0
2015-01-02,40.459,40.598,39.84,40.174,515189,0
2015-01-05,40.025,41.012,39.513,40.934,626922,0
2015-01-06,40.95,41.11,40.5,40.598,783868,0
2015-01-07,40.968,41.692,40.555,41.639,639107,0
2015-01-08,41.989,43.041,41.788,42.996,747268,0
2015-01-09,42.996,43.094,42.265,42.459,738606,0
2015-01-12,42.493,42.723,42.123,42.679,659276,0
2015-01-13,43.032,43.191,42.078,42.379,486160,0
2015-01-14,41.841,42.468,41.817,42.459,363107,0
2015-01-15,42.608,42.794,42.282,42.423,375396,0
2015-01-16,41.849,42.979,41.826,42.854,612524,0
2015-01-20,42.892,43.164,42.035,42.326,532007,0
2015-01-21,42.299,42.52,41.964,42.168,451473,0
2015-01-22,42.582,43.736,42.087,43.64,511806,0
2015-01-23,43.702,43.815,43.172,43.216,697362,0
2015-01-26,43.191,43.506,42.892,43.427,482831,0
2015-01-27,43.154,43.427,42.836,43.084,376749,0
2015-01-28,43.411,43.483,42.195,42.275,353781,0
2015-01-29,42.326,42.759,41.902,42.715,434079,0
2015-01-30,42.336,42.564,40.934,40.941,459649,0
2015-02-02,40.995,41.1,39.919,40.669,562834,0
2015-02-03,40.317,41.745,40.219,41.745,434498,0
2015-02-04,41.507,41.999,41.232,41.604,351006,0
2015-02-05,41.701,42.477,41.461,42.406,267166,0
2015-02-06,42.336,42.336,41.453,41.542,534124,0
2015-02-09,41.402,41.736,41.323,41.515,462904,0
2015-02-10,41.788,42.759,41.445,42.715,699477,0
2015-02-11,42.689,43.104,42.336,43.084,436278,0
2015-02-12,43.34,43.851,42.917,43.79,527021,0
2015-02-13,43.64,43.773,42.917,43.182,1091429,0
2015-02-17,43.191,44.231,43.032,44.179,806013,0
2015-02-18,44.126,44.126,42.934,43.64,1133298,0
2015-02-19,43.585,43.807,42.608,42.97,1156850,0
2015-02-20,42.785,43.146,42.608,43.11,570505,0
2015-02-23,42.962,43.835,42.608,43.835,515220,0
2015-02-24,43.727,43.746,42.689,42.731,594972,0
2015-02-25,42.962,43.56,42.846,43.032,346474,0
2015-02-26,42.996,43.242,42.59,43.172,512084,0
2015-02-27,43.251,43.251,42.723,42.828,460232,0
2015-03-02,42.917,43.877,42.652,43.711,417984,0
2015-03-03,43.454,43.614,42.379,42.907,396090,0
2015-03-04,42.785,42.962,42.018,42.045,257143,0
2015-03-05,42.204,42.45,41.411,41.445,537197,0
2015-03-06,40.711,40.711,38.887,39.312,1396756,0
2015-03-09,39.549,39.989,39.435,39.937,762692,0
2015-03-10,39.611,40.555,39.381,40.236,744546,0
2015-03-11,40.298,40.429,39.849,40.112,470728,0
2015-03-12,40.491,41.198,40.467,41.119,450083,0
2015-03-13,41.136,41.329,40.459,40.924,365919,0
2015-03-16,41.259,41.542,41.091,41.304,338697,0
2015-03-17,41.198,41.655,40.968,41.206,362065,0
2015-03-18,41.162,41.532,40.079,41.338,902435,0
2015-03-19,41.172,41.655,41.012,41.383,509976,0
2015-03-20,41.63,43.367,41.524,43.33,1022445,0
2015-03-23,43.251,43.306,42.484,42.828,431369,0
2015-03-24,42.731,42.97,41.964,41.989,447474,0
2015-03-25,41.849,42.018,40.573,40.588,535949,0
2015-03-26,40.439,40.721,40.008,40.35,321581,0
2015-03-27,40.46,40.644,40.077,40.556,408492,0
2015-03-30,40.681,41.231,40.492,41.151,346768,0
2015-03-31,41.035,41.381,40.654,41.337,740723,0
2015-04-01,41.151,41.195,40.317,40.883,639008,0
2015-04-02,40.768,41.55,40.768,41.125,337304,0
2015-04-06,41.071,41.665,41.054,41.222,390818,0
2015-04-07,41.087,41.087,39.792,39.809,431152,0
2015-04-08,39.917,40.388,39.704,40.183,510127,0
2015-04-09,40.12,40.325,39.171,39.747,836473,0
2015-04-10,40.032,40.575,39.464,39.747,395663,0
2015-04-13,39.872,39.872,39.403,39.41,521278,0
2015-04-14,39.489,40.013,39.294,39.676,265202,0
2015-04-15,39.909,40.05,39.419,39.508,204878,0
2015-04-16,39.374,39.909,39.198,39.864,308783,0
2015-04-17,39.489,39.809,39.324,39.499,584030,0
2015-04-20,39.721,40.2,39.588,40.165,389404,0
2015-04-21,40.341,40.706,40.236,40.411,609703,0
2015-04-22,40.45,40.477,40.12,40.341,202625,0
2015-04-23,40.341,40.875,40.341,40.609,489170,0
2015-04-24,41.452,41.479,40.839,41.274,686713,0
2015-04-27,41.274,41.771,40.973,41.007,423039,0
2015-04-28,40.848,41.125,40.644,40.848,364343,0
2015-04-29,40.556,40.698,39.676,39.704,346543,0
2015-04-30,39.419,39.695,37.848,38.115,657147,0
2015-05-01,38.035,38.868,37.706,38.665,583128,0
2015-05-04,38.816,39.438,38.549,38.568,452668,0
2015-05-05,38.47,38.719,37.104,37.166,455598,0
2015-05-06,37.112,37.468,36.518,36.82,618306,0
2015-05-07,36.838,38.088,36.8,37.884,375825,0
2015-05-08,38.131,39.037,37.999,38.106,340121,0
2015-05-11,37.999,38.149,37.271,37.423,397690,0
2015-05-12,37.191,37.528,36.615,37.28,494174,0
2015-05-13,37.528,37.787,36.667,36.704,555866,0
2015-05-14,36.766,37.573,36.712,37.538,1000311,0
2015-05-15,37.616,38.372,37.403,38.035,592916,0
2015-05-18,38.052,38.976,37.759,38.282,927530,0
2015-05-19,38.239,38.282,37.823,38.035,334376,0
2015-05-20,38.097,38.097,37.468,37.477,324236,0
2015-05-21,37.501,37.645,37.005,37.112,331559,0
2015-05-22,36.853,37.298,36.838,37.042,268244,0
2015-05-26,37.236,37.236,36.694,36.961,843510,0
2015-05-27,37.085,38.14,36.871,38.061,626840,0
2015-05-28,38.187,38.362,37.625,38.23,972468,0
2015-05-29,38.149,38.249,37.919,38.061,1074328,0
2015-06-01,38.282,38.842,37.902,38.638,665402,0
2015-06-02,38.344,38.586,38.044,38.106,423355,0
2015-06-03,38.035,38.239,37.696,37.787,371665,0
2015-06-04,37.671,37.946,37.616,37.813,344628,0
2015-06-05,37.423,37.84,36.987,37.538,477904,0
2015-06-08,37.538,37.538,37.262,37.28,355555,0
2015-06-09,37.166,37.538,36.979,37.386,388067,0
2015-06-10,37.468,38.336,37.449,37.725,671559,0
2015-06-11,37.946,38.115,37.547,37.68,385070,0
2015-06-12,37.556,37.751,37.199,37.625,310153,0
2015-06-15,37.556,37.671,37.075,37.353,394085,0
2015-06-16,37.333,37.804,37.129,37.777,406592,0
2015-06-17,37.804,38.336,37.547,38.249,505167,0
2015-06-18,38.327,39.333,38.23,39.099,706157,0
2015-06-19,39.261,39.704,38.691,39.527,1130882,0
2015-06-22,39.632,39.889,38.983,39.03,768906,0
2015-06-23,38.887,39.135,38.46,38.983,574134,0
2015-06-24,38.993,39.18,38.559,38.586,447825,0
2015-06-25,38.638,38.763,38.258,38.418,383833,0
2015-06-26,38.649,38.693,38.238,38.658,865296,0
2015-06-29,38.382,38.979,37.853,37.89,598639,0
2015-06-30,38.291,38.522,37.667,38.335,634515,0
2015-07-01,38.499,39.516,38.238,39.507,640585,0
2015-07-02,39.856,39.964,39.258,39.355,404125,0
2015-07-06,39.095,39.901,38.8,39.731,462065,0
2015-07-07,39.882,40.223,39.535,40.025,550430,0
2015-07-08,39.722,40.053,39.291,39.507,245407,0
2015-07-09,39.838,40.08,39.202,39.23,312741,0
2015-07-10,39.551,40.277,39.446,39.944,329743,0
2015-07-13,40.24,40.733,39.944,39.974,621122,0
2015-07-14,40.177,40.713,39.838,40.588,342938,0
2015-07-15,40.465,40.937,40.24,40.679,234750,0
2015-07-16,41.026,41.429,40.839,41.34,362069,0
2015-07-17,41.225,41.304,40.857,41.045,248089,0
2015-07-20,41.045,41.412,40.946,41.152,217443,0
2015-07-21,41.429,41.714,40.964,41.143,427615,0
2015-07-22,41.188,41.607,40.974,41.026,487793,0
2015-07-23,41.026,41.089,38.747,38.89,1541001,0
2015-07-24,38.311,38.311,36.655,37.915,1815713,0
2015-07-27,37.809,38.418,37.425,37.619,899189,0
2015-07-28,37.55,37.69,36.7,36.835,1320427,0
2015-07-29,36.735,36.852,35.574,36.772,1701400,0
2015-07-30,36.545,36.637,36.11,36.307,840800,0
2015-07-31,36.532,36.555,36.126,36.387,945495,0
2015-08-03,36.484,36.71,36.298,36.494,403908,0
2015-08-04,36.645,36.645,36.046,36.181,424707,0
2015-08-05,36.343,36.475,35.706,35.984,1017753,0
2015-08-06,35.94,36.028,34.366,35.216,517507,0
2015-08-07,34.993,35.457,34.705,35.206,485891,0
2015-08-10,35.413,35.644,35.117,35.305,368669,0
2015-08-11,35.18,35.779,35.144,35.439,352129,0
2015-08-12,35.216,35.922,34.751,35.851,1710124,0
2015-08-13,35.744,36.368,35.404,35.841,804225,0
2015-08-14,35.663,35.903,35.367,35.699,396072,0
2015-08-17,35.681,36.11,35.35,36.092,358042,0
2015-08-18,35.958,36.315,35.787,36.012,316658,0
2015-08-19,35.691,35.913,35.413,35.753,354127,0
2015-08-20,35.574,35.734,35.117,35.475,660828,0
2015-08-21,34.859,35.484,34.5,34.688,726823,0
2015-08-24,34,35.036,33.124,33.687,803451,0
2015-08-25,34.956,34.964,32.954,32.98,560275,0
2015-08-26,33.741,34.384,33.187,34.045,721453,0
2015-08-27,34.241,35.134,34.134,34.759,438353,0
2015-08-28,34.787,34.822,34.321,34.688,311847,0
2015-08-31,34.625,34.83,34.028,34.028,857243,0
2015-09-01,33.401,33.929,33.168,33.428,405245,0
2015-09-02,33.804,33.981,33.206,33.731,452670,0
2015-09-03,33.901,34.071,33.446,33.48,491705,0
2015-09-04,33.043,33.438,32.793,33.025,219568,0
2015-09-08,33.258,33.795,33.177,33.58,554010,0
2015-09-09,33.911,34.037,33.401,33.463,462065,0
2015-09-10,33.347,34.134,33.284,33.471,252791,0
2015-09-11,33.32,34.438,33.32,34.421,409943,0
2015-09-14,34.491,34.608,34.269,34.474,376274,0
2015-09-15,34.108,34.223,31.283,34.134,3351571,0
2015-09-16,33.33,34.037,33.23,34,1517177,0
2015-09-17,33.901,35.144,33.696,34.563,1058568,0
2015-09-18,34.037,34.071,32.345,32.471,1752852,0
2015-09-21,32.641,33.008,32.534,32.677,649867,0
2015-09-22,32.31,32.534,31.854,31.988,1136428,0
2015-09-23,32.165,32.303,31.809,32.104,493161,0
2015-09-24,32.033,32.23,31.648,31.792,375151,0
2015-09-25,31.979,32.417,31.703,32.32,737783,0
2015-09-28,32.345,32.345,31.398,31.56,670447,0
2015-09-29,31.634,32.184,31.445,31.741,1318974,0
2015-09-30,31.895,32.365,31.355,31.968,1633801,0
2015-10-01,31.968,32.004,31.417,31.886,703845,0
2015-10-02,31.726,31.968,31.138,31.741,903676,0
2015-10-05,31.886,32.824,31.75,32.735,684346,0
2015-10-06,32.599,33.392,32.554,33.347,883823,0
2015-10-07,33.419,33.933,33.32,33.915,963781,0
2015-10-08,33.896,34.708,33.545,34.7,551144,0
2015-10-09,34.708,34.746,34.311,34.736,495363,0
2015-10-12,34.746,35.06,34.302,34.366,589380,0
2015-10-13,34.049,34.375,33.41,33.634,603263,0
2015-10-14,33.599,33.969,33.356,33.491,869742,0
2015-10-15,33.545,34.196,33.248,34.186,1485315,0
2015-10-16,34.159,34.375,33.14,33.32,1486647,0
2015-10-19,33.166,33.735,33.149,33.634,1300945,0
2015-10-20,33.681,34.105,33.491,33.582,712381,0
2015-10-21,33.751,33.751,32.417,32.544,1049390,0
2015-10-22,32.779,33.392,32.599,33.05,1375418,0
2015-10-23,30.047,30.921,28.794,30.597,3997841,0
2015-10-26,30.858,31.175,29.676,30.028,1638682,0
2015-10-27,29.92,30.128,29.45,29.857,995606,0
2015-10-28,30.083,30.461,29.45,30.399,1728395,0
2015-10-29,30.399,31.345,30.29,31.255,1227042,0
2015-10-30,31.2,31.365,30.605,30.821,623002,0
2015-11-02,30.895,31.923,30.706,31.759,1482398,0
2015-11-03,31.662,32.03,31.39,31.995,1195770,0
2015-11-04,31.976,32.004,31.589,31.813,1075634,0
2015-11-05,31.813,32.164,31.741,32.068,793335,0
2015-11-06,32.102,32.132,31.138,31.976,1048503,0
2015-11-09,31.779,31.913,31.147,31.326,637159,0
2015-11-10,31.309,31.779,31.175,31.697,669024,0
2015-11-11,31.716,31.726,31.183,31.2,1012242,0
2015-11-12,31.11,31.374,30.803,30.868,511554,0
2015-11-13,30.85,31.075,30.38,30.551,714268,0
2015-11-16,30.471,30.471,29.822,30.353,696635,0
2015-11-17,30.271,30.697,29.667,29.676,714490,0
2015-11-18,29.713,29.813,28.803,29.603,996383,0
2015-11-19,29.603,29.705,28.441,28.504,1027434,0
2015-11-20,28.703,28.893,28.362,28.487,660375,0
2015-11-23,28.415,28.847,28.208,28.594,495363,0
2015-11-24,28.324,28.577,28.081,28.433,720479,0
2015-11-25,28.433,29.028,28.362,28.774,778032,0
2015-11-27,28.794,29.325,28.694,29.252,201163,0
2015-11-30,29.308,29.362,28.46,28.722,898354,0
2015-12-01,28.83,29.154,28.613,29.001,1564190,0
2015-12-02,28.893,29.046,28.017,28.036,1391214,0
2015-12-03,28.081,28.163,26.99,27.008,687738,0
2015-12-04,27.105,27.666,26.953,27.657,892809,0
2015-12-07,27.548,27.612,27.216,27.539,634203,0
2015-12-08,27.495,27.567,27.115,27.279,696395,0
2015-12-09,27.135,27.432,26.783,26.953,745761,0
2015-12-10,27.034,27.145,26.315,26.684,1049278,0
2015-12-11,26.387,26.701,26.115,26.222,1045952,0
2015-12-14,26.169,26.34,25.592,26.241,1114147,0
2015-12-15,26.106,26.511,26.007,26.405,1280937,0
2015-12-16,26.639,26.639,25.474,26.062,1111602,0
2015-12-17,26.15,26.15,25.34,25.52,867634,0
2015-12-18,25.302,25.484,24.438,25.169,1984449,0
2015-12-21,25.25,25.474,24.635,24.951,845011,0
2015-12-22,25.015,25.293,24.536,25.032,593372,0
2015-12-23,25.159,26.062,24.961,26.052,1095633,0
2015-12-24,26.106,26.241,25.862,26.15,482072,0
2015-12-28,26.034,26.034,24.899,25.646,1270955,0
2015-12-29,25.737,26.376,25.39,26.33,789291,0
2015-12-30,26.347,26.376,25.813,25.828,754362,0
2015-12-31,25.764,25.901,25.355,25.547,585473,0
2016-01-04,25.163,25.173,24.416,24.789,709710,0
2016-01-05,24.87,25.109,24.551,25.045,904692,0
2016-01-06,24.643,24.798,24.159,24.252,651790,0
2016-01-07,23.577,24.507,23.577,24.388,2639030,0
2016-01-08,24.315,24.643,23.915,23.978,1114700,0
2016-01-11,24.042,24.188,23.824,23.951,803484,0
2016-01-12,24.205,24.205,22.897,23.202,1329479,0
2016-01-13,23.166,23.257,22.072,22.3,1852995,0
2016-01-14,22.346,22.446,21.311,22.155,1771902,0
2016-01-15,21.548,21.79,20.568,21.306,1093320,0
2016-01-19,21.088,21.379,19.774,20.048,1830427,0
2016-01-20,19.784,20.923,18.699,20.541,1346260,0
2016-01-21,20.678,21.643,20.412,20.913,1234616,0
2016-01-22,21.206,22.135,21.188,21.336,1361340,0
2016-01-25,21.197,21.525,20.687,20.723,838395,0
2016-01-26,20.913,22.053,20.905,21.77,948938,0
2016-01-27,21.77,22.013,21.168,21.562,1192391,0
2016-01-28,21.763,21.944,20.932,20.952,946127,0
2016-01-29,21.106,22.264,21.05,22.264,1602913,0
2016-02-01,21.808,21.808,21.115,21.123,887505,0
2016-02-02,20.86,21.047,20.094,20.477,1160676,0
2016-02-03,20.614,20.777,19.847,20.504,1304023,0
2016-02-04,20.521,21.525,20.45,21.216,1415654,0
2016-02-05,21.115,22.19,20.913,21.88,1846820,0
2016-02-08,21.607,21.69,20.986,21.379,1342392,0
2016-02-09,21.069,21.77,21.069,21.408,824776,0
2016-02-10,21.452,22.428,21.452,21.707,663635,0
2016-02-11,21.279,21.452,20.594,20.962,707950,0
2016-02-12,21.27,21.9,21.043,21.717,821924,0
2016-02-16,21.973,23.039,21.973,22.984,1214358,0
2016-02-17,23.285,24.555,23.221,23.394,2159464,0
2016-02-18,23.43,24.517,23.212,24.388,1088015,0
2016-02-19,24.178,24.479,23.667,24.442,882154,0
2016-02-22,24.743,25.127,24.497,24.643,1299600,0
2016-02-23,25.054,26.266,24.47,24.57,2182786,0
2016-02-24,24.315,24.733,23.687,24.542,1337458,0
2016-02-25,24.653,25.113,24.215,24.826,1100148,0
2016-02-26,24.845,25.236,24.248,24.615,1246923,0
2016-02-29,24.643,25.29,24.625,24.762,1069146,0
2016-03-01,25.026,25.843,25.007,25.754,759163,0
2016-03-02,25.946,26.376,25.783,26.083,1072742,0
2016-03-03,26.165,26.84,26.147,26.293,1317965,0
2016-03-04,26.185,26.376,25.682,25.901,1295769,0
2016-03-07,25.674,26.412,25.572,26.147,959884,0
2016-03-08,26.002,26.093,24.489,24.606,1164408,0
2016-03-09,24.643,24.726,23.741,24.023,1103000,0
2016-03-10,24.215,24.269,22.902,23.559,1075059,0
2016-03-11,23.905,24.37,23.549,24.243,1125615,0
2016-03-14,24.26,24.689,24.142,24.663,578939,0
2016-03-15,24.789,25.528,24.59,25.337,1207018,0
2016-03-16,25.216,25.883,25.007,25.729,909624,0
2016-03-17,25.719,25.865,25.045,25.38,989456,0
2016-03-18,25.556,26.266,25.355,25.783,1408461,0
2016-03-21,25.691,25.993,25.472,25.802,738518,0
2016-03-22,25.61,25.734,25.118,25.364,655254,0
2016-03-23,25.318,25.45,24.643,24.999,720360,0
2016-03-24,24.9,25.143,24.35,25.143,777405,0
2016-03-28,25.153,25.619,24.999,25.572,480443,0
2016-03-29,25.471,26.358,25.286,26.349,1606794,0
2016-03-30,26.423,26.802,26.202,26.738,790408,0
2016-03-31,26.654,27.301,26.568,26.867,891523,0
2016-04-01,26.628,26.628,25.378,25.564,897903,0
2016-04-04,25.498,25.62,25.269,25.323,705031,0
2016-04-05,25.093,25.517,24.38,24.908,1099591,0
2016-04-06,24.852,24.964,24.4,24.723,841419,0
2016-04-07,24.603,24.668,23.974,24.067,889994,0
2016-04-08,24.243,24.844,24.093,24.649,710621,0
2016-04-11,24.76,25.279,24.649,24.659,581400,0
2016-04-12,24.787,25.507,24.787,25.24,619632,0
2016-04-13,25.387,25.582,25.249,25.582,710510,0
2016-04-14,25.611,25.896,25.417,25.657,550566,0
2016-04-15,25.647,26.146,25.547,25.979,460422,0
2016-04-18,25.915,25.998,25.434,25.657,639656,0
2016-04-19,25.731,25.896,25.448,25.869,654499,0
2016-04-20,25.822,25.842,25.498,25.611,953501,0
2016-04-21,25.657,26.368,25.591,25.851,803178,0
2016-04-22,25.952,26.349,25.157,25.851,1807086,0
2016-04-25,25.786,25.961,25.582,25.915,968523,0
2016-04-26,25.998,26.544,25.712,26.524,641774,0
2016-04-27,26.451,26.738,26.1,26.608,957330,0
2016-04-28,26.396,26.644,25.443,25.703,1452154,0
2016-04-29,25.564,25.915,25.286,25.547,901770,0
2016-05-02,25.601,25.952,25.397,25.896,595386,0
2016-05-03,25.684,25.878,25.295,25.731,574933,0
2016-05-04,25.547,26.054,25.547,25.777,586439,0
2016-05-05,25.786,25.989,25.323,25.37,797181,0
2016-05-06,25.361,25.657,25.193,25.417,681335,0
2016-05-09,25.361,26.1,25.361,25.887,613324,0
2016-05-10,25.971,26.48,25.971,26.193,652155,0
2016-05-11,26.017,26.164,24.751,24.787,933715,0
2016-05-12,24.917,24.991,23.979,24.123,1107274,0
2016-05-13,24.011,24.059,23.111,23.734,1344106,0
2016-05-16,23.734,24.445,23.706,24.029,1048899,0
2016-05-17,23.974,24.155,23.31,23.419,1137012,0
2016-05-18,23.374,23.493,22.237,22.736,1006424,0
2016-05-19,22.552,22.552,21.683,21.969,1301535,0
2016-05-20,22.164,22.164,21.766,22.052,1379487,0
2016-05-23,22.134,22.411,21.996,22.198,823119,0
2016-05-24,22.421,22.602,22.108,22.514,737008,0
2016-05-25,22.542,23.116,22.394,23.106,1078270,0
2016-05-26,23.077,23.198,22.865,23.126,680208,0
2016-05-27,23.17,23.467,22.912,23.051,740045,0
2016-05-31,23.041,23.559,22.69,23.31,986796,0
2016-06-01,23.301,23.544,23.126,23.345,964570,0
2016-06-02,23.798,24.954,23.512,24.676,2165133,0
2016-06-03,24.87,24.959,23.882,24.059,1030551,0
2016-06-06,24.029,24.27,23.642,24.067,899497,0
2016-06-07,24.002,24.307,23.918,24.158,461755,0
2016-06-08,24.168,24.556,24.002,24.436,1125303,0
2016-06-09,24.511,24.511,24.075,24.243,796856,0
2016-06-10,24.029,24.059,23.226,23.808,1313951,0
2016-06-13,23.772,24.196,23.262,23.326,1013328,0
2016-06-14,23.207,23.521,22.892,23.217,843800,0
2016-06-15,23.392,24.436,23.301,23.956,1192071,0
2016-06-16,23.669,24.075,23.219,24.039,665543,0
2016-06-17,24.103,24.501,23.828,24.4,1828457,0
2016-06-20,24.723,25.138,24.423,24.537,899876,0
2016-06-21,24.595,24.982,24.336,24.723,1142958,0
2016-06-22,24.723,25.129,24.603,25.055,889769,0
2016-06-23,25.304,25.629,25.147,25.333,1300467,0
2016-06-24,24.63,24.861,23.568,23.595,1705955,0
2016-06-27,23.364,23.457,22.394,22.559,1908765,0
2016-06-28,22.861,23.95,22.861,23.32,959698,0
2016-06-29,23.659,24.54,23.453,24.362,1031230,0
2016-06-30,24.447,24.664,23.93,24.644,976245,0
2016-07-01,24.767,25.395,24.767,25.32,884592,0
2016-07-05,25.114,25.395,24.456,24.569,630228,0
2016-07-06,24.41,24.762,24.241,24.41,1178453,0
2016-07-07,24.438,24.925,24.251,24.673,993899,0
2016-07-08,25.048,25.415,24.94,25.199,1176744,0
2016-07-11,25.395,25.809,25.275,25.809,707158,0
2016-07-12,26.034,26.949,25.985,26.935,1306832,0
2016-07-13,26.972,26.972,25.622,26.119,1191560,0
2016-07-14,26.119,26.461,25.968,25.987,1094133,0
2016-07-15,26.203,27.028,25.87,27.019,928052,0
2016-07-18,26.982,27.696,26.851,27.677,1086836,0
2016-07-19,27.554,27.987,27.264,27.978,1189408,0
2016-07-20,27.798,28.279,27.658,28.137,1601104,0
2016-07-21,27.621,28.963,27.621,28.559,3160709,0
2016-07-22,28.635,29.338,28.456,29.225,1862521,0
2016-07-25,29.225,29.901,28.943,29.132,1870971,0
2016-07-26,27.508,28.137,27.067,28.08,2741781,0
2016-07-27,27.536,28.23,26.972,27.291,2207176,0
2016-07-28,27.254,27.611,27.038,27.414,1592915,0
2016-07-29,27.34,27.903,27.226,27.837,1184871,0
2016-08-01,27.78,28.419,27.578,28.409,990810,0
2016-08-02,28.324,28.597,27.772,28.072,1374288,0
2016-08-03,28.024,28.522,27.808,28.165,827948,0
2016-08-04,28.249,28.389,27.873,28.269,744654,0
2016-08-05,28.419,29.146,28.334,29.067,983476,0
2016-08-08,28.991,29.658,28.991,29.283,1023409,0
2016-08-09,29.124,29.376,28.559,28.841,1207776,0
2016-08-10,28.926,28.926,27.968,27.997,1044264,0
2016-08-11,28.08,28.239,27.767,27.912,622157,0
2016-08-12,27.808,28.474,27.808,28.118,459289,0
2016-08-15,28.175,28.578,28.175,28.399,529537,0
2016-08-16,28.587,28.69,28.279,28.522,936880,0
2016-08-17,28.466,28.559,27.456,27.817,1130375,0
2016-08-18,27.827,28.099,27.639,27.949,745328,0
2016-08-19,27.939,28.354,27.817,28.304,484595,0
2016-08-22,28.221,28.474,27.827,28.08,578148,0
2016-08-23,28.334,28.484,27.893,27.893,486248,0
2016-08-24,27.912,28.08,27.533,27.696,623407,0
2016-08-25,27.621,27.827,27.574,27.78,467915,0
2016-08-26,27.93,28.147,27.583,27.997,663368,0
2016-08-29,28.109,28.578,27.963,28.249,987477,0
2016-08-30,28.239,28.531,27.808,28.279,760017,0
2016-08-31,28.334,28.559,28.099,28.203,1456022,0
2016-09-01,28.175,28.259,27.053,27.78,2360800,0
2016-09-02,27.817,28.344,27.79,28.062,1525138,0
2016-09-06,28.175,28.227,27.291,27.357,1583469,0
2016-09-07,27.386,27.79,27.093,27.348,1305455,0
2016-09-08,27.226,27.226,26.578,26.71,1395704,0
2016-09-09,26.418,26.476,25.639,25.686,907127,0
2016-09-12,25.537,26.025,25.255,25.79,754384,0
2016-09-13,25.424,25.686,25.161,25.376,1401793,0
2016-09-14,25.462,25.686,25.216,25.424,1044724,0
2016-09-15,25.34,25.912,25.236,25.631,669587,0
2016-09-16,25.517,25.649,25.066,25.452,1569938,0
2016-09-19,25.667,25.8,24.785,24.992,1817133,0
2016-09-20,25.18,25.19,24.504,24.514,1335134,0
2016-09-21,24.599,24.832,24.099,24.728,2234505,0
2016-09-22,25.01,25.283,24.974,25.19,983074,0
2016-09-23,25.105,25.527,24.785,24.964,1294813,0
2016-09-26,24.767,24.832,24.485,24.54,1266870,0
2016-09-27,24.54,24.584,24.222,24.251,1055325,0
2016-09-28,24.259,24.765,24.198,24.755,978692,0
2016-09-29,24.622,25.16,24.489,24.775,918821,0
2016-09-30,24.908,25.393,24.603,25.347,1333635,0
2016-10-03,25.251,25.297,24.903,25.136,1076097,0
2016-10-04,25.079,25.517,24.889,25.041,698137,0
2016-10-05,25.136,25.317,24.717,24.869,789185,0
2016-10-06,24.86,25.37,24.631,25.297,987347,0
2016-10-07,25.297,25.718,24.736,25.261,1059652,0
2016-10-10,25.556,26.261,25.317,26.213,1685800,0
2016-10-11,26.213,26.222,25.479,25.975,1771635,0
2016-10-12,26.109,26.327,25.851,26.155,1357188,0
2016-10-13,26.061,26.137,25.633,25.87,866170,0
2016-10-14,26.023,26.023,25.403,25.423,1010913,0
2016-10-17,25.423,25.613,25.261,25.347,825051,0
2016-10-18,25.603,26.165,25.461,25.822,1759233,0
2016-10-19,25.937,26.341,25.937,26.261,970027,0
2016-10-20,26.222,26.342,25.18,25.498,1602744,0
2016-10-21,25.136,25.413,24.736,25.118,720736,0
2016-10-24,25.288,25.937,25.069,25.155,829303,0
2016-10-25,25.098,25.251,24.746,24.984,1118557,0
2016-10-26,24.755,24.994,24.422,24.594,1002159,0
2016-10-27,24.765,24.783,23.822,24.069,1566320,0
2016-10-28,24.364,24.469,23.511,23.659,1560254,0
2016-10-31,23.679,24.021,22.973,23.135,1830574,0
2016-11-01,23.068,23.384,22.801,23.135,1238314,0
2016-11-02,23.088,23.364,22.973,23.202,911440,0
2016-11-03,23.335,23.335,22.639,22.668,808859,0
2016-11-04,22.668,23.288,22.45,22.916,1248598,0
2016-11-07,23.402,23.621,22.897,23.05,1155577,0
2016-11-08,22.983,23.706,22.764,23.583,849151,0
2016-11-09,23.23,24.994,23.23,24.746,2096203,0
2016-11-10,25.06,25.231,24.584,24.869,2311935,0
2016-11-11,24.879,25.86,24.755,25.775,1575956,0
2016-11-14,25.918,27.28,25.872,26.766,2288370,0
2016-11-15,26.717,26.737,25.431,26.118,1533596,0
2016-11-16,26.041,26.633,26.023,26.327,936468,0
2016-11-17,26.375,26.747,25.908,26.061,654407,0
2016-11-18,26.099,26.185,25.651,25.718,739597,0
2016-11-21,25.851,26.146,25.709,25.851,602769,0
2016-11-22,25.984,26.395,25.87,26.375,598180,0
2016-11-23,26.137,26.441,25.918,26.385,1164725,0
2016-11-25,26.441,26.842,26.218,26.842,286064,0
2016-11-28,26.575,26.888,26.309,26.527,680258,0
2016-11-29,26.603,27.08,26.584,27.004,683987,0
2016-11-30,27.062,27.623,26.716,27.404,1244011,0
2016-12-01,27.404,27.814,27.223,27.767,764071,0
2016-12-02,27.833,27.986,27.013,27.09,727704,0
2016-12-05,27.319,27.996,27.157,27.823,1041285,0
2016-12-06,27.776,28.348,27.676,28.291,594837,0
2016-12-07,28.318,29.424,28.318,29.406,1217770,0
2016-12-08,29.348,30.11,29.131,29.691,1048280,0
2016-12-09,29.89,30.1,29.671,29.9,841940,0
2016-12-12,29.872,30.149,29.51,29.843,497211,0
2016-12-13,30.082,30.082,28.852,29.224,847684,0
2016-12-14,29.186,29.586,28.814,28.871,1242059,0
2016-12-15,28.919,29.414,28.738,28.862,936042,0
2016-12-16,29.11,29.396,28.843,28.909,1217146,0
2016-12-19,29.09,29.406,28.924,29.148,655593,0
2016-12-20,29.215,29.595,29.062,29.224,644013,0
2016-12-21,29.156,29.492,28.69,28.71,1019132,0
2016-12-22,28.634,28.748,28.282,28.453,657080,0
2016-12-23,28.519,28.814,28.443,28.805,367881,0
2016-12-27,28.843,29.045,28.671,28.72,354304,0
2016-12-28,28.651,28.873,28.303,28.459,442955,0
2016-12-29,28.439,28.897,28.333,28.468,594057,0
2016-12-30,28.449,28.806,28.256,28.71,504988,0
2017-01-03,28.835,29.202,28.68,29.028,387613,0
2017-01-04,29.212,29.549,28.999,29.462,481225,0
2017-01-05,29.279,29.317,27.947,27.976,1097352,0
2017-01-06,28.014,28.149,27.532,27.783,785510,0
2017-01-09,27.937,27.981,27.367,27.937,631560,0
2017-01-10,28.024,28.526,27.909,28.353,904457,0
2017-01-11,28.487,28.603,27.976,28.073,836413,0
2017-01-12,27.996,27.996,27.358,27.851,539166,0
2017-01-13,27.879,28.497,27.879,28.256,617722,0
2017-01-17,28.285,28.565,27.956,28.42,686322,0
2017-01-18,28.477,28.748,28.169,28.477,448805,0
2017-01-19,28.497,28.638,28.063,28.276,991127,0
2017-01-20,28.266,28.608,28.226,28.353,581637,0
2017-01-23,28.294,28.72,28.246,28.633,534096,0
2017-01-24,28.68,29.212,28.67,29.153,714169,0
2017-01-25,29.249,29.829,28.97,29.781,639115,0
2017-01-26,30.031,30.62,29.579,30.398,1191344,0
2017-01-27,30.505,30.562,29.83,30.254,1002594,0
2017-01-30,30.013,30.013,28.873,29.366,1042950,0
2017-01-31,29.326,29.462,28.613,28.864,1934541,0
2017-02-01,28.941,29.289,28.179,28.198,895424,0
2017-02-02,28.082,28.42,27.937,28.236,1169431,0
2017-02-03,28.526,28.675,28.294,28.536,669100,0
2017-02-06,28.487,28.595,28.149,28.266,493167,0
2017-02-07,28.41,28.815,27.947,28.014,582351,0
2017-02-08,27.918,28.276,27.58,28.063,1585097,0
2017-02-09,28.14,28.651,28.034,28.363,1940198,0
2017-02-10,28.526,28.565,28.246,28.285,522346,0
2017-02-13,28.303,28.71,28.303,28.546,767603,0
2017-02-14,28.39,28.72,27.996,28.603,916567,0
2017-02-15,28.43,28.72,28.179,28.603,879860,0
2017-02-16,28.661,28.864,28.121,28.159,1045732,0
2017-02-17,28.208,28.276,27.513,27.802,975484,0
2017-02-21,27.956,28.536,27.841,28.236,911104,0
2017-02-22,28.333,28.381,27.667,27.744,827568,0
2017-02-23,27.947,27.947,27.233,27.484,1313943,0
2017-02-24,26.297,27.358,25.292,27.05,1805723,0
2017-02-27,26.972,27.783,26.943,27.716,1059955,0
2017-02-28,27.513,27.899,27.349,27.744,1944354,0
2017-03-01,27.754,28.487,27.744,28.149,1247097,0
2017-03-02,28.024,28.082,27.494,27.802,626671,0
2017-03-03,27.417,27.821,27.262,27.647,1215445,0
2017-03-06,27.387,27.657,27.262,27.513,1212547,0
2017-03-07,27.34,27.609,27.025,27.06,1136627,0
2017-03-08,26.992,27.494,26.528,26.77,1342900,0
2017-03-09,26.683,27.01,26.084,26.114,1346372,0
2017-03-10,26.307,26.635,26.036,26.508,1223726,0
2017-03-13,26.499,26.982,26.499,26.702,841780,0
2017-03-14,26.625,26.857,26.307,26.788,525898,0
2017-03-15,26.982,27.315,26.798,27.281,1146638,0
2017-03-16,27.06,27.474,27.06,27.358,639698,0
2017-03-17,27.523,27.561,27.156,27.532,1027075,0
2017-03-20,27.494,27.541,27.223,27.3,530176,0
2017-03-21,27.417,27.551,26.422,26.538,942988,0
2017-03-22,26.499,27.03,26.065,26.963,994324,0
2017-03-23,26.924,27.29,26.833,26.992,980512,0
2017-03-24,27.05,27.358,26.982,27.137,911646,0
2017-03-27,26.798,26.982,26.605,26.77,755450,0
2017-03-28,26.673,27.271,26.673,27.253,896898,0
2017-03-29,27.213,27.947,27.155,27.78,838202,0
2017-03-30,27.868,28.182,27.722,28.113,477593,0
2017-03-31,28.064,28.7,28.064,28.572,952964,0
2017-04-03,28.544,28.632,27.859,28.113,1123926,0
2017-04-04,27.976,28.406,27.849,28.23,938957,0
2017-04-05,28.358,28.905,28.015,28.103,735342,0
2017-04-06,28.074,28.651,27.947,28.544,853664,0
2017-04-07,28.426,28.67,28.123,28.152,781601,0
2017-04-10,28.162,28.651,27.996,28.641,702957,0
2017-04-11,28.524,29.062,28.368,28.944,611837,0
2017-04-12,29.003,29.013,28.461,28.474,928499,0
2017-04-13,28.474,28.993,28.328,28.944,1294064,0
2017-04-17,28.935,29.189,28.602,29.023,757830,0
2017-04-18,28.954,29.345,28.788,29.219,605384,0
2017-04-19,29.335,29.923,29.307,29.453,1158545,0
2017-04-20,29.345,29.619,28.736,29.502,1067046,0
2017-04-21,29.483,29.629,29.267,29.423,469837,0
2017-04-24,29.776,30.001,29.423,29.923,797274,0
2017-04-25,30.079,30.725,30.069,30.334,685613,0
2017-04-26,30.284,31.008,30.089,30.822,1208765,0
2017-04-27,30.911,30.911,30.45,30.52,1036488,0
2017-04-28,30.568,31.292,29.042,29.111,1605398,0
2017-05-01,29.257,29.581,28.974,29.561,981900,0
2017-05-02,29.561,30.216,29.413,30.03,1214095,0
2017-05-03,30.089,30.324,29.776,30.138,921427,0
2017-05-04,30.118,30.284,29.59,30.186,525094,0
2017-05-05,30.256,30.852,30.256,30.832,1510272,0
2017-05-08,30.842,30.959,29.942,30.294,968977,0
2017-05-09,30.442,30.573,29.883,30.128,724294,0
2017-05-10,30.079,30.744,29.688,30.558,1408905,0
2017-05-11,30.334,30.442,29.678,30.196,893436,0
2017-05-12,29.981,30.265,29.59,29.854,478262,0
2017-05-15,29.923,30.353,29.649,29.717,673733,0
2017-05-16,29.678,30.627,29.473,29.599,762208,0
2017-05-17,29.199,29.443,28.886,29.297,1513620,0
2017-05-18,29.317,30.412,29.15,30.177,754743,0
2017-05-19,30.206,30.862,30.118,30.793,882955,0
2017-05-22,30.891,31.859,30.83,31.723,1120635,0
2017-05-23,31.752,31.908,31.145,31.223,716361,0
2017-05-24,31.283,31.595,30.715,31.038,3578994,0
2017-05-25,31.126,31.233,30.089,30.402,2200123,0
2017-05-26,30.362,30.608,30.206,30.304,736439,0
2017-05-30,30.236,30.442,29.972,30.069,916304,0
2017-05-31,30.118,30.256,29.493,30.246,668491,0
2017-06-01,30.314,30.886,29.991,30.617,1329266,0
2017-06-02,30.764,30.979,30.5,30.578,774427,0
2017-06-05,30.558,30.725,30.334,30.578,650093,0
2017-06-06,30.432,30.8,29.981,30.442,477230,0
2017-06-07,30.52,30.881,30.148,30.774,562159,0
2017-06-08,30.784,31.585,30.534,31.517,651469,0
2017-06-09,31.566,32.222,31.409,31.918,1071137,0
2017-06-12,31.918,32.426,31.381,31.683,770832,0
2017-06-13,31.673,32.202,31.507,32.153,568989,0
2017-06-14,32.143,32.202,31.771,32.065,577718,0
2017-06-15,31.615,32.26,31.595,31.918,510519,0
2017-06-16,31.761,32.769,31.761,32.769,1196244,0
2017-06-19,32.906,32.906,32.446,32.76,837485,0
2017-06-20,32.73,33.004,32.652,32.798,691206,0
2017-06-21,32.857,33.004,32.28,32.476,820698,0
2017-06-22,32.514,32.662,32.32,32.368,391928,0
2017-06-23,32.368,32.584,31.977,32.094,1189003,0
2017-06-26,32.212,32.672,32.084,32.486,527375,0
2017-06-27,32.524,33.043,32.388,32.632,712962,0
2017-06-28,32.682,33.483,32.593,32.593,676349,0
2017-06-29,32.731,32.88,32.187,32.553,724544,0
2017-06-30,32.8,32.8,31.88,31.9,815055,0
2017-07-03,32.137,33.325,32.088,33.226,300077,0
2017-07-05,33.117,33.414,32.682,32.939,719722,0
2017-07-06,32.86,32.949,32.256,32.306,528875,0
2017-07-07,32.424,32.716,32.177,32.316,295042,0
2017-07-10,32.226,32.558,31.613,31.633,436450,0
2017-07-11,31.692,32.296,31.573,32.296,527729,0
2017-07-12,32.454,32.889,32.385,32.612,414472,0
2017-07-13,32.612,32.899,32.576,32.771,396993,0
2017-07-14,32.8,33.023,32.761,32.82,418515,0
2017-07-17,32.81,34.017,32.692,33.236,806286,0
2017-07-18,33.166,33.335,32.84,32.998,539220,0
2017-07-19,32.998,33.176,32.533,32.692,869638,0
2017-07-20,32.721,32.721,31.87,31.91,590354,0
2017-07-21,31.979,32.375,31.771,31.9,512702,0
2017-07-24,31.949,32.019,31.643,31.88,679937,0
2017-07-25,32.078,32.127,31.801,32.009,648671,0
2017-07-26,32.068,32.246,31.514,31.593,503738,0
2017-07-27,31.633,32.118,31.296,32.068,1068525,0
2017-07-28,31.089,32.87,31.089,32.84,651740,0
2017-07-31,33.058,33.473,32.414,33.315,644267,0
2017-08-01,33.483,33.686,33.236,33.622,775274,0
2017-08-02,33.137,33.186,32.246,32.593,1339553,0
2017-08-03,32.583,32.721,32.118,32.375,360810,0
2017-08-04,32.434,32.761,32.306,32.711,658189,0
2017-08-07,32.79,32.939,32.474,32.523,457190,0
2017-08-08,32.504,32.706,32.137,32.385,1362199,0
2017-08-09,32.256,32.256,31.415,31.623,1014200,0
2017-08-10,31.524,31.89,31.148,31.623,579012,0
2017-08-11,31.564,31.722,31.247,31.623,554261,0
2017-08-14,31.771,32.137,31.742,32.108,338742,0
2017-08-15,32.137,32.137,31.623,31.999,304832,0
2017-08-16,32.078,32.622,32.078,32.602,422084,0
2017-08-17,32.513,32.781,31.771,31.791,395885,0
2017-08-18,31.514,31.633,31.128,31.247,483393,0
2017-08-21,31.227,31.514,30.96,31.385,280558,0
2017-08-22,31.475,32.063,31.475,31.752,400055,0
2017-08-23,31.643,31.831,31.514,31.583,352075,0
2017-08-24,31.672,31.791,31.296,31.663,506825,0
2017-08-25,31.771,31.93,31.475,31.732,267177,0
2017-08-28,32.098,32.167,31.781,32.009,471513,0
2017-08-29,31.85,32.147,31.583,32.029,248213,0
2017-08-30,32.019,33.023,31.9,32.969,491182,0
2017-08-31,33.097,33.404,32.864,33.236,802911,0
2017-09-01,33.305,33.612,33.087,33.394,290488,0
2017-09-05,33.354,33.503,32.622,32.692,554986,0
2017-09-06,32.741,33.364,32.741,33.176,583783,0
2017-09-07,33.216,33.394,33.018,33.157,351564,0
2017-09-08,33.068,34.354,33.028,33.928,977905,0
2017-09-11,34.146,34.562,33.918,34.116,786858,0
2017-09-12,34.146,34.473,33.745,33.839,443768,0
2017-09-13,33.79,34.176,33.444,34.067,717407,0
2017-09-14,34.008,34.245,33.701,33.839,477223,0
2017-09-15,33.928,34.027,33.523,33.928,720006,0
2017-09-18,33.958,34.146,33.651,33.77,435005,0
2017-09-19,33.869,33.869,33.493,33.641,548590,0
2017-09-20,33.78,34.156,33.602,34.057,469980,0
2017-09-21,34.136,34.611,34.047,34.106,769674,0
2017-09-22,34.74,34.74,34.25,34.364,869269,0
2017-09-25,34.651,35.462,34.641,35.106,1062409,0
2017-09-26,35.046,35.511,34.938,35.135,1107789,0
2017-09-27,35.818,35.907,35.393,35.65,1450110,0
2017-09-28,35.72,36.38,35.49,36.08,1040639,0
2017-09-29,36.07,36.33,35.84,36.14,785229,0
2017-10-02,35.84,35.99,35.54,35.62,997497,0
2017-10-03,35.62,35.62,34.98,35.05,1492070,0
2017-10-04,35.1,35.21,34.77,35.07,483775,0
2017-10-05,35.15,35.83,35.08,35.74,333846,0
2017-10-06,35.6,36.15,35.42,36.12,392606,0
2017-10-09,36.11,36.3,36.021,36.22,334738,0
2017-10-10,36.35,36.78,36.25,36.72,308456,0
2017-10-11,36.68,36.86,36.43,36.48,469551,0
2017-10-12,36.55,37.32,36.55,37.23,505297,0
2017-10-13,37.41,37.42,36.99,37.19,487214,0
2017-10-16,37.07,37.63,36.96,37.21,443127,0
2017-10-17,37.22,37.37,36.9,36.97,294118,0
2017-10-18,37.02,37.385,36.93,37.1,470048,0
2017-10-19,37.09,37.32,36.67,36.99,1027824,0
2017-10-20,36.5,36.575,35.36,35.67,1711905,0
2017-10-23,35.71,36.04,34.88,35,1279995,0
2017-10-24,35.5,36.905,35.5,36.18,1729235,0
2017-10-25,36.33,36.63,35.695,35.75,1055203,0
2017-10-26,35.85,35.94,35.13,35.52,786757,0
2017-10-27,35.69,35.89,35.45,35.69,562023,0
2017-10-30,35.7,35.82,35.1,35.24,745333,0
2017-10-31,35.22,35.76,35.04,35.66,640113,0
2017-11-01,35.99,36.12,35.5,35.61,761669,0
2017-11-02,35.69,36.02,35.16,35.99,545567,0
2017-11-03,35.77,36.37,35.73,36.19,411218,0
2017-11-06,36.14,36.64,36.1,36.58,418256,0
2017-11-07,36.44,37.24,36.44,36.53,746225,0
2017-11-08,36.42,36.91,36.29,36.91,631719,0
2017-11-09,36.55,36.94,36.47,36.72,678809,0
2017-11-10,36.5,36.79,36.29,36.3,281101,0
