Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.142,20.242,19.82,19.851,97787,0
2010-08-24,19.641,19.851,19.488,19.554,205451,0
2010-08-25,19.471,19.754,19.446,19.712,78682,0
2010-08-26,19.771,19.902,19.522,19.538,92335,0
2010-08-27,19.655,19.851,19.513,19.82,85283,0
2010-08-30,19.712,19.81,19.513,19.513,122740,0
2010-08-31,19.526,19.645,19.476,19.518,135706,0
2010-09-01,19.754,19.911,19.58,19.861,103732,0
2010-09-02,19.929,19.961,19.647,19.894,150251,0
2010-09-03,20.043,20.075,19.664,19.81,91118,0
2010-09-07,19.795,19.835,19.614,19.664,99742,0
2010-09-08,19.673,19.785,19.547,19.587,71446,0
2010-09-09,19.795,19.795,19.563,19.705,83443,0
2010-09-10,19.664,19.81,19.655,19.739,94750,0
2010-09-13,19.876,19.929,19.73,19.894,108313,0
2010-09-14,19.894,19.968,19.762,19.827,93633,0
2010-09-15,19.842,20.068,19.754,19.945,80887,0
2010-09-16,19.968,20.118,19.73,19.929,69879,0
2010-09-17,19.955,20.557,19.679,20.258,355974,0
2010-09-20,20.258,20.704,20.152,20.689,128776,0
2010-09-21,20.664,20.753,20.472,20.533,96325,0
2010-09-22,20.423,20.721,20.267,20.291,92711,0
2010-09-23,20.136,20.472,19.842,19.894,160009,0
2010-09-24,20.093,20.48,20.043,20.48,115662,0
2010-09-27,20.455,20.48,20.267,20.335,76558,0
2010-09-28,20.335,20.557,20.093,20.505,91633,0
2010-09-29,20.499,20.696,20.357,20.557,94366,0
2010-09-30,20.647,20.762,20.498,20.572,111989,0
2010-10-01,20.745,20.778,20.573,20.68,70012,0
2010-10-04,20.614,20.736,20.357,20.374,70583,0
2010-10-05,20.614,20.954,20.472,20.863,96145,0
2010-10-06,20.802,21.132,20.714,20.937,74197,0
2010-10-07,21.077,21.124,20.81,20.819,69125,0
2010-10-08,20.721,21.202,20.672,21.107,60588,0
2010-10-11,21.093,21.149,20.911,21.019,43723,0
2010-10-12,20.946,21.124,20.819,21.019,60034,0
2010-10-13,21.06,21.343,20.954,21.26,90272,0
2010-10-14,21.308,21.608,21.251,21.463,104689,0
2010-10-15,21.581,21.739,21.456,21.522,60591,0
2010-10-18,21.59,21.739,21.59,21.706,78119,0
2010-10-19,21.463,21.804,21.359,21.463,101069,0
2010-10-20,21.564,21.945,21.53,21.73,90307,0
2010-10-21,21.771,22.044,21.407,21.598,104368,0
2010-10-22,21.656,21.789,21.431,21.623,54307,0
2010-10-25,21.673,21.912,21.581,21.623,59244,0
2010-10-26,21.581,21.608,21.393,21.416,69614,0
2010-10-27,21.294,21.407,21.093,21.351,66320,0
2010-10-28,21.393,21.762,21.351,21.723,85453,0
2010-10-29,21.71,22.051,21.659,21.71,81950,0
2010-11-01,21.862,22.134,21.407,21.664,137127,0
2010-11-02,21.84,22.089,21.774,22.014,98202,0
2010-11-03,21.954,22.159,21.837,22.101,75386,0
2010-11-04,22.301,22.516,22.235,22.406,115483,0
2010-11-05,22.39,22.606,22.359,22.456,63071,0
2010-11-08,22.335,22.616,22.267,22.423,51842,0
2010-11-09,22.508,22.508,22.093,22.176,79530,0
2010-11-10,22.076,22.382,21.929,22.382,87666,0
2010-11-11,22.144,22.277,22.119,22.186,57015,0
2010-11-12,22.02,22.159,21.978,21.978,70191,0
2010-11-15,22.067,22.219,21.962,21.97,61558,0
2010-11-16,21.771,21.837,21.539,21.656,95545,0
2010-11-17,21.689,21.689,21.275,21.489,111170,0
2010-11-18,21.673,21.886,21.555,21.813,71473,0
2010-11-19,21.789,21.862,21.564,21.837,52487,0
2010-11-22,21.739,22.085,21.648,22.044,97904,0
2010-11-23,21.869,21.97,21.706,21.962,105539,0
2010-11-24,22.153,22.382,22.028,22.368,64952,0
2010-11-26,22.301,22.525,22.292,22.456,30752,0
2010-11-29,22.292,22.448,21.988,22.423,49028,0
2010-11-30,22.347,22.347,21.749,22.031,196189,0
2010-12-01,22.375,22.432,22.067,22.351,172333,0
2010-12-02,22.415,22.508,22.277,22.508,57243,0
2010-12-03,22.406,22.465,22.317,22.375,82012,0
2010-12-06,22.285,22.399,22.285,22.31,63027,0
2010-12-07,22.574,22.631,22.423,22.525,99402,0
2010-12-08,22.616,22.721,22.482,22.556,108944,0
2010-12-09,22.738,22.779,22.399,22.753,132282,0
2010-12-10,22.622,23.11,22.622,23.037,79878,0
2010-12-13,23.027,23.228,22.929,23.143,81412,0
2010-12-14,23.269,23.575,23.26,23.499,75703,0
2010-12-15,23.448,23.786,23.448,23.559,81511,0
2010-12-16,23.49,23.98,23.465,23.98,81464,0
2010-12-17,24.029,24.103,23.747,23.779,218317,0
2010-12-20,23.779,23.98,23.632,23.706,103671,0
2010-12-21,23.864,23.864,23.575,23.665,65134,0
2010-12-22,23.706,24.004,23.706,23.931,76242,0
2010-12-23,23.989,24.129,23.821,24.078,120310,0
2010-12-27,23.973,24.772,23.973,24.672,109212,0
2010-12-28,24.781,24.791,24.309,24.342,144675,0
2010-12-29,24.438,24.464,24.279,24.338,50280,0
2010-12-30,24.272,24.438,24.272,24.346,89374,0
2010-12-31,24.344,24.386,23.944,23.952,78612,0
2011-01-03,24.103,24.469,24.011,24.351,85910,0
2011-01-04,24.485,24.485,23.466,23.698,106022,0
2011-01-05,23.65,23.98,23.65,23.878,77217,0
2011-01-06,23.946,24.011,23.389,23.567,116189,0
2011-01-07,23.617,23.641,23.185,23.457,57025,0
2011-01-10,23.374,23.913,23.211,23.811,92743,0
2011-01-11,23.905,23.965,23.786,23.946,53837,0
2011-01-12,23.965,24.103,23.83,23.956,58764,0
2011-01-13,23.931,24.021,23.83,24.021,61787,0
2011-01-14,23.846,24.053,23.839,24.044,74561,0
2011-01-18,23.965,24.203,23.779,24.203,149093,0
2011-01-19,24.07,24.169,23.795,23.83,70099,0
2011-01-20,23.739,24.103,23.714,23.754,67746,0
2011-01-21,23.754,23.83,23.516,23.559,59628,0
2011-01-24,23.609,23.854,23.609,23.674,114109,0
2011-01-25,23.567,23.658,23.423,23.65,47055,0
2011-01-26,23.73,23.989,23.567,23.77,143864,0
2011-01-27,23.714,23.805,23.482,23.625,64054,0
2011-01-28,23.575,23.641,22.971,22.971,97867,0
2011-01-31,23.106,23.182,22.728,22.873,305300,0
2011-02-01,23.068,23.343,23.012,23.277,155171,0
2011-02-02,23.185,23.448,23.084,23.136,65228,0
2011-02-03,23.065,23.31,23.009,23.176,66339,0
2011-02-04,23.059,23.203,22.953,23.117,63106,0
2011-02-07,23.136,23.244,23.002,23.151,97731,0
2011-02-08,23.084,23.203,22.98,23.203,108067,0
2011-02-09,23.136,23.236,23.059,23.117,116777,0
2011-02-10,23.082,23.134,22.969,23.042,64058,0
2011-02-11,22.767,23.267,22.767,23.242,42632,0
2011-02-14,23.22,23.277,23.11,23.194,42335,0
2011-02-15,22.986,23.228,22.804,22.904,66902,0
2011-02-16,23.025,23.48,23.025,23.413,70934,0
2011-02-18,23.49,23.681,23.43,23.617,52796,0
2011-02-22,23.534,23.872,23.423,23.583,75642,0
2011-02-23,23.583,23.714,23.194,23.211,109374,0
2011-02-24,23.316,23.342,22.878,23.167,149277,0
2011-02-25,23.234,23.548,23.149,23.524,66451,0
2011-02-28,23.582,23.771,23.524,23.649,75760,0
2011-03-01,23.73,23.73,23.149,23.176,95148,0
2011-03-02,23.142,23.234,22.918,23.176,86877,0
2011-03-03,23.357,23.996,23.357,23.864,203997,0
2011-03-04,23.082,23.201,22.869,22.984,107701,0
2011-03-07,23.016,23.016,22.477,22.669,130364,0
2011-03-08,22.653,23.302,22.603,23.091,90367,0
2011-03-09,23.025,23.192,22.926,23.1,69562,0
2011-03-10,22.869,22.869,22.52,22.719,130571,0
2011-03-11,22.653,22.719,22.394,22.678,101367,0
2011-03-14,22.031,22.767,22.031,22.636,73818,0
2011-03-15,22.172,22.636,22.172,22.537,104145,0
2011-03-16,22.47,22.628,22.255,22.477,167622,0
2011-03-17,22.799,22.808,22.352,22.434,77063,0
2011-03-18,22.636,23,22.47,22.969,172599,0
2011-03-21,23.082,23.259,23.05,23.218,104323,0
2011-03-22,23.218,23.35,23.158,23.21,48920,0
2011-03-23,23.192,23.192,22.918,23.05,102942,0
2011-03-24,23.05,23.21,22.959,23.091,109045,0
2011-03-25,23.176,23.333,23.091,23.218,112686,0
2011-03-28,23.292,23.35,23.176,23.218,48481,0
2011-03-29,23.1,23.333,23.091,23.316,71405,0
2011-03-30,23.38,23.396,23.218,23.275,90162,0
2011-03-31,23.257,23.592,23.208,23.516,81737,0
2011-04-01,23.548,23.846,23.506,23.681,71233,0
2011-04-04,23.617,23.786,23.617,23.739,42870,0
2011-04-05,23.681,24.185,23.574,24.044,186055,0
2011-04-06,24.139,24.641,24.139,24.394,173419,0
2011-04-07,24.453,24.519,24.262,24.303,91006,0
2011-04-08,24.444,24.505,23.839,23.922,85657,0
2011-04-11,23.897,24.07,23.864,23.878,73412,0
2011-04-12,23.82,23.872,23.608,23.641,85432,0
2011-04-13,23.761,23.913,23.422,23.548,60115,0
2011-04-14,23.31,23.83,23.284,23.747,50988,0
2011-04-15,23.681,24.044,23.658,24.029,94682,0
2011-04-18,23.77,23.946,23.548,23.721,104145,0
2011-04-19,23.811,23.932,23.474,23.599,65277,0
2011-04-20,23.872,23.932,23.689,23.897,62602,0
2011-04-21,24.044,24.044,23.713,23.83,47515,0
2011-04-25,23.739,23.795,23.632,23.761,53020,0
2011-04-26,23.747,24.07,23.747,24.044,119077,0
2011-04-27,24.112,24.193,23.989,24.152,105505,0
2011-04-28,24.152,24.336,23.98,24.336,60384,0
2011-04-29,24.321,24.703,24.209,24.577,78930,0
2011-05-02,24.519,24.674,24.219,24.262,75582,0
2011-05-03,24.336,24.361,24.054,24.21,54972,0
2011-05-04,24.262,24.361,23.956,24.079,88951,0
2011-05-05,24.088,24.253,23.779,23.956,73966,0
2011-05-06,24.088,24.277,23.706,23.872,101572,0
2011-05-09,23.795,24.169,23.795,24.146,62320,0
2011-05-10,24.203,24.479,24.139,24.479,45536,0
2011-05-11,24.436,24.487,24.062,24.219,57809,0
2011-05-12,24.152,24.616,24.054,24.606,75745,0
2011-05-13,24.706,24.706,24.418,24.537,74234,0
2011-05-16,24.385,24.505,24.295,24.343,87513,0
2011-05-17,24.152,24.353,24.152,24.219,76151,0
2011-05-18,24.244,24.244,23.974,24.177,93739,0
2011-05-19,24.219,24.385,24.054,24.303,63520,0
2011-05-20,24.139,24.343,24.036,24.121,101009,0
2011-05-23,23.913,24.029,23.681,23.747,82008,0
2011-05-24,23.77,23.811,23.541,23.624,90268,0
2011-05-25,23.533,23.753,23.465,23.689,73927,0
2011-05-26,23.608,23.839,23.387,23.795,55615,0
2011-05-27,23.855,24.013,23.706,23.873,45830,0
2011-05-31,24.028,24.337,23.938,24.328,286742,0
2011-06-01,24.253,24.32,23.846,23.897,162245,0
2011-06-02,23.83,23.897,23.582,23.641,87082,0
2011-06-03,23.422,23.599,23.31,23.325,142556,0
2011-06-06,23.333,23.456,23.325,23.333,95904,0
2011-06-07,23.48,23.574,23.309,23.404,82928,0
2011-06-08,23.301,23.506,23.301,23.43,79562,0
2011-06-09,23.43,23.599,23.332,23.365,125545,0
2011-06-10,23.283,23.464,22.967,23.007,145202,0
2011-06-13,23.034,23.292,22.984,23.149,117486,0
2011-06-14,23.316,23.498,23.182,23.38,112921,0
2011-06-15,23.166,23.365,22.957,23.032,109433,0
2011-06-16,22.301,23.396,22.301,23.365,102985,0
2011-06-17,23.541,23.754,23.371,23.371,255466,0
2011-06-20,23.371,23.796,23.371,23.591,94676,0
2011-06-21,23.779,24.031,23.641,23.84,111535,0
2011-06-22,23.714,24.097,23.698,23.805,146446,0
2011-06-23,23.582,23.821,23.447,23.786,121355,0
2011-06-24,23.786,23.914,23.658,23.681,247845,0
2011-06-27,23.731,24.037,23.731,23.941,109936,0
2011-06-28,24.037,24.272,23.957,24.246,102845,0
2011-06-29,24.279,24.395,24.148,24.33,64442,0
2011-06-30,24.42,24.498,24.328,24.328,77580,0
2011-07-01,24.363,24.572,24.279,24.53,83967,0
2011-07-05,24.572,24.572,24.354,24.53,88069,0
2011-07-06,24.54,24.695,24.489,24.628,77281,0
2011-07-07,24.736,24.881,24.619,24.779,78047,0
2011-07-08,24.54,24.788,24.37,24.421,149683,0
2011-07-11,24.171,24.405,24.162,24.297,86229,0
2011-07-12,24.205,24.662,24.195,24.447,167272,0
2011-07-13,24.546,24.864,24.464,24.586,117899,0
2011-07-14,24.619,24.744,24.297,24.322,86464,0
2011-07-15,24.354,24.855,24.221,24.482,123725,0
2011-07-18,24.464,24.604,24.005,24.148,134332,0
2011-07-19,24.33,24.572,24.297,24.514,101206,0
2011-07-20,24.506,24.577,24.089,24.229,100408,0
2011-07-21,24.322,24.653,24.221,24.546,105065,0
2011-07-22,24.506,24.586,24.338,24.464,55935,0
2011-07-25,24.221,24.379,24.122,24.178,59841,0
2011-07-26,24.21,24.311,23.629,24.053,91447,0
2011-07-27,23.957,23.957,23.506,23.548,133708,0
2011-07-28,23.533,23.706,23.473,23.48,42970,0
2011-07-29,23.511,23.511,23.203,23.328,106864,0
2011-08-01,23.498,23.498,23.016,23.266,113459,0
2011-08-02,23.126,23.352,22.902,22.91,146662,0
2011-08-03,22.951,23.233,22.668,23.099,85932,0
2011-08-04,23.032,23.241,22.318,22.318,172429,0
2011-08-05,22.509,22.552,21.621,22.209,181207,0
2011-08-08,21.843,22.252,20.598,20.671,380409,0
2011-08-09,20.981,21.677,20.164,21.66,331536,0
2011-08-10,21.586,21.594,20.656,20.745,195872,0
2011-08-11,20.778,21.927,20.736,21.612,307536,0
2011-08-12,21.621,21.719,21.029,21.211,161473,0
2011-08-15,21.428,21.534,21.196,21.534,79247,0
2011-08-16,21.37,21.468,20.964,21.161,130043,0
2011-08-17,21.27,21.468,21.005,21.101,74718,0
2011-08-18,20.778,20.82,20.106,20.289,188599,0
2011-08-19,20.055,20.581,19.957,19.972,150755,0
2011-08-22,20.488,20.488,20.021,20.106,115899,0
2011-08-23,20.188,20.845,20.09,20.845,120430,0
2011-08-24,20.802,21.203,20.622,20.912,67411,0
2011-08-25,21.029,21.037,20.497,20.638,146545,0
2011-08-26,20.522,21.079,20.197,20.88,177095,0
2011-08-29,21.071,21.387,20.845,21.337,144118,0
2011-08-30,21.17,21.362,20.845,21.211,70657,0
2011-08-31,21.332,21.398,20.81,21.072,127992,0
2011-09-01,21.045,21.196,20.513,20.571,108711,0
2011-09-02,20.226,20.628,20.001,20.024,100897,0
2011-09-06,19.757,20.091,19.598,20.022,163201,0
2011-09-07,20.24,20.65,20.165,20.625,161371,0
2011-09-08,20.456,20.691,20.206,20.232,82266,0
2011-09-09,20.048,20.048,19.513,19.681,179663,0
2011-09-12,19.473,19.855,19.343,19.805,154341,0
2011-09-13,19.88,20.132,19.789,20.03,122503,0
2011-09-14,20.139,20.547,19.855,20.379,107696,0
2011-09-15,20.513,20.589,20.248,20.522,96000,0
2011-09-16,20.707,20.832,20.54,20.699,235801,0
2011-09-19,20.479,20.479,20.047,20.255,96556,0
2011-09-20,20.347,20.547,19.99,19.99,135310,0
2011-09-21,20.038,20.371,19.531,19.556,115044,0
2011-09-22,19.155,19.855,19.087,19.714,225378,0
2011-09-23,19.714,20.064,19.656,20.007,133789,0
2011-09-26,20.165,20.257,19.872,20.257,95159,0
2011-09-27,20.574,20.951,20.472,20.666,134451,0
2011-09-28,20.732,20.732,19.805,19.805,95580,0
2011-09-29,20.189,20.406,19.958,20.406,135378,0
2011-09-30,20.12,20.557,20.086,20.12,162322,0
2011-10-03,19.972,20.257,19.39,19.397,226613,0
2011-10-04,19.213,20.29,19.213,20.216,238075,0
2011-10-05,20.133,20.24,19.822,20.091,95807,0
2011-10-06,20.007,20.398,19.924,20.38,113394,0
2011-10-07,20.413,20.413,19.99,20.081,85206,0
2011-10-10,20.34,20.472,20.115,20.44,152866,0
2011-10-11,20.257,20.615,20.257,20.592,83737,0
2011-10-12,20.659,20.934,20.659,20.823,105774,0
2011-10-13,20.707,20.748,20.29,20.659,105318,0
2011-10-14,20.899,20.899,20.592,20.858,64228,0
2011-10-17,20.78,20.78,20.249,20.334,82972,0
2011-10-18,20.373,20.966,20.265,20.84,96532,0
2011-10-19,20.814,21,20.456,20.506,92265,0
2011-10-20,20.54,20.54,20.022,20.366,72182,0
2011-10-21,20.65,20.79,20.5,20.757,93461,0
2011-10-24,20.84,21.084,20.65,21.057,89695,0
2011-10-25,20.993,21.057,20.491,20.525,68262,0
2011-10-26,20.748,20.942,20.38,20.65,110979,0
2011-10-27,21.057,21.717,20.891,21.65,233148,0
2011-10-28,21.584,21.584,20.884,20.917,145343,0
2011-10-31,20.723,21.069,20.539,20.666,124967,0
2011-11-01,19.972,20.265,19.649,19.814,189015,0
2011-11-02,20.015,20.29,19.732,20.107,133856,0
2011-11-03,20.284,20.786,19.974,20.72,126762,0
2011-11-04,20.562,20.636,20.293,20.441,77150,0
2011-11-07,20.325,20.574,20.022,20.525,76301,0
2011-11-08,20.625,20.823,20.064,20.78,145398,0
2011-11-09,20.351,20.401,19.781,19.806,189156,0
2011-11-10,20.05,20.084,19.633,19.966,65141,0
2011-11-11,20.133,20.349,20.007,20.232,121871,0
2011-11-14,20.232,20.232,19.773,19.898,170429,0
2011-11-15,19.814,20.388,19.814,20.223,154589,0
2011-11-16,20.064,20.413,19.924,19.95,156698,0
2011-11-17,19.898,20.181,19.855,19.958,174897,0
2011-11-18,19.95,20.064,19.89,19.95,114996,0
2011-11-21,19.732,19.837,19.649,19.681,191445,0
2011-11-22,19.732,19.864,19.615,19.649,145174,0
2011-11-23,19.607,19.649,19.045,19.062,164572,0
2011-11-25,19.038,19.281,19.038,19.086,81637,0
2011-11-28,19.607,19.615,19.256,19.437,121606,0
2011-11-29,19.522,19.522,19.265,19.274,128609,0
2011-11-30,19.759,20.111,19.683,20.111,215679,0
2011-12-01,20.081,20.107,19.666,19.708,126781,0
2011-12-02,19.83,19.925,19.514,19.581,88405,0
2011-12-05,19.837,19.932,19.615,19.822,138041,0
2011-12-06,19.824,20.126,19.741,20.001,84405,0
2011-12-07,19.892,20.142,19.548,20.05,97939,0
2011-12-08,19.907,19.966,19.615,19.657,162071,0
2011-12-09,19.692,20.441,19.574,20.36,178039,0
2011-12-12,20.201,20.243,19.847,20.033,98879,0
2011-12-13,20.184,20.328,19.615,19.633,156754,0
2011-12-14,19.514,19.7,19.446,19.488,166053,0
2011-12-15,19.733,20.009,19.598,19.847,168903,0
2011-12-16,19.984,20.234,19.615,19.724,319719,0
2011-12-19,19.806,20.009,19.264,19.281,130680,0
2011-12-20,19.565,19.715,19.505,19.682,213137,0
2011-12-21,19.589,20.084,19.589,19.984,150844,0
2011-12-22,20.024,20.05,19.79,19.974,68707,0
2011-12-23,19.966,20.017,19.839,19.873,63194,0
2011-12-27,19.781,20.142,19.766,20.05,96333,0
2011-12-28,20.05,20.092,19.675,19.692,149885,0
2011-12-29,19.806,20.136,19.758,20.118,105140,0
2011-12-30,20.019,20.076,19.774,19.816,123209,0
2012-01-03,20.192,20.192,19.748,19.865,154887,0
2012-01-04,19.758,19.815,19.657,19.741,114901,0
2012-01-05,19.589,19.857,19.555,19.758,111765,0
2012-01-06,19.741,19.799,19.539,19.633,89357,0
2012-01-09,19.675,19.9,19.598,19.724,140958,0
2012-01-10,19.934,19.974,19.824,19.9,91886,0
2012-01-11,19.815,19.992,19.766,19.907,90816,0
2012-01-12,19.925,20.092,19.839,20.05,94682,0
2012-01-13,19.839,19.892,19.692,19.781,109574,0
2012-01-17,19.874,19.976,19.734,19.759,149317,0
2012-01-18,19.781,20.268,19.708,20.251,129542,0
2012-01-19,20.259,20.383,20.084,20.369,78777,0
2012-01-20,20.336,20.46,20.243,20.435,104216,0
2012-01-23,20.417,20.503,20.209,20.328,77665,0
2012-01-24,20.226,20.51,20.174,20.495,114629,0
2012-01-25,20.441,20.678,20.344,20.645,96560,0
2012-01-26,20.662,20.761,20.485,20.587,95178,0
2012-01-27,20.485,20.753,20.485,20.655,102269,0
2012-01-30,20.536,20.67,20.383,20.554,118727,0
2012-01-31,20.69,20.69,20.296,20.296,129857,0
2012-02-01,20.392,20.578,20.311,20.51,162405,0
2012-02-02,20.485,20.611,20.435,20.435,138182,0
2012-02-03,20.645,20.786,20.503,20.578,186809,0
2012-02-06,20.469,20.503,20.319,20.401,71626,0
2012-02-07,20.331,20.404,20.111,20.129,99049,0
2012-02-08,20.177,20.279,19.918,20.129,79713,0
2012-02-09,20.144,20.287,19.9,20.043,85819,0
2012-02-10,19.874,19.96,19.716,19.774,99744,0
2012-02-13,19.952,20.009,19.766,19.824,72897,0
2012-02-14,19.724,19.96,19.692,19.892,76931,0
2012-02-15,20.069,20.346,19.767,19.883,100264,0
2012-02-16,19.882,20.319,19.865,20.234,107559,0
2012-02-17,20.253,20.304,20.052,20.177,79827,0
2012-02-21,20.152,20.152,19.839,19.984,133789,0
2012-02-22,19.954,19.994,19.767,19.831,145215,0
2012-02-23,19.874,20.069,19.767,20.035,94720,0
2012-02-24,19.968,20.104,19.839,19.96,76430,0
2012-02-27,19.892,20.035,19.759,19.9,102765,0
2012-02-28,19.927,19.985,19.675,19.701,127573,0
2012-02-29,19.737,19.803,19.464,19.464,206698,0
2012-03-01,19.522,19.616,19.323,19.514,225854,0
2012-03-02,18.994,19.011,18.581,18.818,181964,0
2012-03-05,18.708,19.059,18.698,19.011,108894,0
2012-03-06,18.96,19.067,18.698,18.725,117641,0
2012-03-07,18.748,18.757,18.65,18.725,63468,0
2012-03-08,18.74,18.824,18.65,18.791,137392,0
2012-03-09,18.801,19.144,18.708,19.011,153637,0
2012-03-12,19.036,19.195,19.036,19.102,139072,0
2012-03-13,19.195,19.404,19.118,19.404,152635,0
2012-03-14,19.363,19.411,19.084,19.118,122210,0
2012-03-15,19.084,19.219,18.976,19.219,98380,0
2012-03-16,19.202,19.314,19.111,19.237,237174,0
2012-03-19,19.178,19.445,19.127,19.331,126718,0
2012-03-20,19.187,19.347,19.144,19.195,121026,0
2012-03-21,19.211,19.29,19.02,19.187,108382,0
2012-03-22,19.02,19.102,18.902,19.004,138960,0
2012-03-23,19.043,19.111,18.859,19.111,89469,0
2012-03-26,19.29,19.404,19.237,19.314,113570,0
2012-03-27,19.357,19.497,19.314,19.379,167243,0
2012-03-28,19.331,19.396,19.202,19.363,85338,0
2012-03-29,19.246,19.347,19.127,19.29,64833,0
2012-03-30,19.429,19.445,19.178,19.246,106074,0
2012-04-02,19.195,19.323,19.135,19.246,110876,0
2012-04-03,19.246,19.331,19.011,19.118,136454,0
2012-04-04,18.97,19.043,18.884,18.918,126823,0
2012-04-05,18.893,18.893,18.708,18.74,85175,0
2012-04-09,18.549,18.692,18.533,18.541,143222,0
2012-04-10,18.472,18.533,18.17,18.229,202887,0
2012-04-11,18.348,18.523,18.271,18.431,161948,0
2012-04-12,18.399,18.598,18.382,18.541,173474,0
2012-04-13,18.448,18.549,18.287,18.312,158214,0
2012-04-16,18.422,18.572,18.312,18.498,148529,0
2012-04-17,18.633,18.877,18.572,18.783,128638,0
2012-04-18,18.692,18.692,18.399,18.439,153763,0
2012-04-19,18.422,18.481,18.212,18.373,152586,0
2012-04-20,18.556,18.927,18.472,18.918,235346,0
2012-04-23,18.675,18.698,18.515,18.564,172521,0
2012-04-24,18.533,19.28,18.533,19.229,305115,0
2012-04-25,19.307,19.429,19.237,19.379,167753,0
2012-04-26,19.372,19.657,19.357,19.548,164948,0
2012-04-27,19.514,19.624,19.379,19.565,139204,0
2012-04-30,19.514,20.144,19.497,20.003,461784,0
2012-05-01,19.985,20.01,19.497,19.505,212590,0
2012-05-02,19.363,19.379,18.976,19.169,405830,0
2012-05-03,19.187,19.187,18.85,18.97,177901,0
2012-05-04,18.884,18.911,18.698,18.833,166545,0
2012-05-07,18.801,18.927,18.74,18.85,101109,0
2012-05-08,18.692,19.02,18.683,19.004,134086,0
2012-05-09,18.783,18.833,18.39,18.498,296698,0
2012-05-10,18.667,18.902,18.556,18.85,141037,0
2012-05-11,18.716,18.918,18.633,18.731,79268,0
2012-05-14,18.59,18.791,18.488,18.615,84119,0
2012-05-15,18.59,18.824,18.581,18.801,102724,0
2012-05-16,18.902,19.03,18.85,18.97,105925,0
2012-05-17,18.918,19.094,18.884,18.976,138045,0
2012-05-18,18.97,19.127,18.775,18.809,137510,0
2012-05-21,18.877,18.911,18.615,18.869,107918,0
2012-05-22,18.869,18.976,18.791,18.869,120828,0
2012-05-23,18.757,18.843,18.598,18.783,75422,0
2012-05-24,18.783,18.843,18.615,18.843,66682,0
2012-05-25,18.818,18.952,18.801,18.911,74597,0
2012-05-29,18.936,19.178,18.927,19.152,111398,0
2012-05-30,18.976,19.084,18.952,18.976,92599,0
2012-05-31,18.976,19.036,18.757,18.775,199563,0
2012-06-01,18.486,18.739,18.438,18.446,124119,0
2012-06-04,18.515,18.658,18.431,18.642,133447,0
2012-06-05,18.555,18.707,18.505,18.666,104864,0
2012-06-06,18.79,18.936,18.666,18.936,80430,0
2012-06-07,19.111,19.127,18.911,18.936,114568,0
2012-06-08,18.936,19.264,18.893,19.153,82656,0
2012-06-11,19.307,19.307,18.952,18.952,97854,0
2012-06-12,19.036,19.144,18.902,18.944,76762,0
2012-06-13,18.936,19.153,18.893,18.936,99908,0
2012-06-14,19.02,19.221,18.911,19.111,86326,0
2012-06-15,19.187,19.398,19.136,19.187,227575,0
2012-06-18,19.111,19.464,19.103,19.431,153545,0
2012-06-19,19.482,19.728,19.422,19.719,123374,0
2012-06-20,19.67,19.761,19.592,19.703,94700,0
2012-06-21,19.66,19.728,19.308,19.333,118826,0
2012-06-22,19.391,19.558,19.349,19.473,172050,0
2012-06-25,19.281,19.391,19.23,19.256,84728,0
2012-06-26,19.264,19.342,19.076,19.23,74728,0
2012-06-27,19.221,19.333,19.144,19.281,91749,0
2012-06-28,19.119,19.66,19.119,19.652,128625,0
2012-06-29,19.719,20.19,19.719,20.115,167878,0
2012-07-02,20.115,20.555,19.989,20.555,104739,0
2012-07-03,20.511,20.874,20.401,20.848,89264,0
2012-07-05,20.822,20.891,20.521,20.58,124467,0
2012-07-06,20.435,20.588,20.435,20.521,58478,0
2012-07-09,20.495,20.696,20.409,20.613,96543,0
2012-07-10,20.696,20.721,20.31,20.57,85325,0
2012-07-11,20.613,20.796,20.58,20.696,87520,0
2012-07-12,20.57,20.689,20.336,20.597,116671,0
2012-07-13,20.588,20.984,20.588,20.883,109276,0
2012-07-16,20.883,20.977,20.529,20.638,87661,0
2012-07-17,20.737,20.984,20.737,20.84,102721,0
2012-07-18,20.831,21.077,20.779,21.043,81193,0
2012-07-19,21.01,21.025,20.647,20.771,88400,0
2012-07-20,20.638,20.747,20.603,20.672,83455,0
2012-07-23,20.57,20.657,20.442,20.597,62101,0
2012-07-24,20.68,20.68,20.14,20.207,117369,0
2012-07-25,20.318,20.442,20.199,20.391,91711,0
2012-07-26,20.58,20.737,20.476,20.529,72832,0
2012-07-27,20.545,21.033,20.19,20.984,96720,0
2012-07-30,20.907,21.051,20.848,20.942,54224,0
2012-07-31,20.899,20.899,20.537,20.638,124500,0
2012-08-01,20.664,20.771,20.166,20.199,126757,0
2012-08-02,20.115,20.275,20.03,20.107,98803,0
2012-08-03,20.336,20.779,20.327,20.63,80556,0
2012-08-06,20.848,20.891,20.657,20.696,73802,0
2012-08-07,20.763,20.951,20.555,20.657,120494,0
2012-08-08,20.545,20.613,20.391,20.521,76938,0
2012-08-09,20.46,20.588,20.417,20.529,66246,0
2012-08-10,20.504,20.788,20.427,20.705,86229,0
2012-08-13,20.705,20.73,20.476,20.63,55654,0
2012-08-14,20.737,20.813,20.511,20.597,47447,0
2012-08-15,20.537,20.788,20.537,20.747,35041,0
2012-08-16,20.73,20.934,20.714,20.899,62160,0
2012-08-17,20.874,21.133,20.788,21.133,70404,0
2012-08-20,21.077,21.185,21.025,21.177,47316,0
2012-08-21,21.195,21.564,21.195,21.331,94772,0
2012-08-22,21.39,21.496,21.203,21.262,161289,0
2012-08-23,21.338,21.428,21.254,21.338,160280,0
2012-08-24,21.338,21.522,21.244,21.471,127527,0
2012-08-27,21.488,21.961,21.481,21.7,126831,0
2012-08-28,21.726,22.163,21.717,21.843,174646,0
2012-08-29,21.884,22.062,21.792,21.825,89197,0
2012-08-30,21.785,21.785,21.462,21.582,119328,0
2012-08-31,21.759,21.776,21.381,21.39,171506,0
2012-09-04,21.413,21.683,21.39,21.658,163553,0
2012-09-05,21.574,21.792,21.338,21.405,272220,0
2012-09-06,21.454,22.095,21.438,22.062,333686,0
2012-09-07,22.129,22.298,22.03,22.189,184709,0
2012-09-10,22.231,22.342,22.012,22.222,125423,0
2012-09-11,22.181,22.324,22.123,22.181,136684,0
2012-09-12,22.569,22.569,22.104,22.324,113902,0
2012-09-13,22.308,22.719,22.196,22.593,194388,0
2012-09-14,22.552,22.744,22.433,22.509,118535,0
2012-09-17,22.407,22.611,22.069,22.552,168320,0
2012-09-18,22.519,22.752,22.39,22.585,115718,0
2012-09-19,22.602,22.736,22.509,22.519,153304,0
2012-09-20,22.424,22.635,22.29,22.317,130284,0
2012-09-21,22.492,22.645,22.274,22.593,945664,0
2012-09-24,22.569,22.795,22.484,22.736,206257,0
2012-09-25,22.905,22.905,22.484,22.501,246372,0
2012-09-26,22.492,22.728,22.492,22.635,97392,0
2012-09-27,22.696,23.007,22.619,22.897,121316,0
2012-09-28,22.778,22.966,22.543,22.813,178267,0
2012-10-01,22.857,23.116,22.712,22.804,196188,0
2012-10-02,22.891,23.091,22.778,22.891,188328,0
2012-10-03,22.891,22.966,22.307,22.864,188743,0
2012-10-04,22.966,23.169,22.838,23.16,112006,0
2012-10-05,23.254,23.254,23.049,23.177,256620,0
2012-10-08,23.033,23.354,22.966,23.203,122076,0
2012-10-09,23.185,23.203,22.5,22.536,190870,0
2012-10-10,22.602,22.752,22.406,22.509,131542,0
2012-10-11,22.645,22.787,22.585,22.686,78010,0
2012-10-12,22.678,22.932,22.466,22.492,90348,0
2012-10-15,22.518,22.923,22.449,22.796,112790,0
2012-10-16,22.838,23.049,22.761,22.821,62820,0
2012-10-17,22.83,23.057,22.804,22.821,115918,0
2012-10-18,22.804,23.016,22.761,22.804,82554,0
2012-10-19,22.704,22.752,22.323,22.569,106652,0
2012-10-22,22.585,22.736,22.357,22.559,104894,0
2012-10-23,22.398,22.891,22.248,22.712,103259,0
2012-10-24,22.696,22.752,22.146,22.194,103354,0
2012-10-25,22.357,22.728,22.357,22.728,92291,0
2012-10-26,22.678,22.719,22.492,22.527,68389,0
2012-10-31,22.696,22.712,22.357,22.536,106361,0
2012-11-01,22.577,23.229,22.536,23.065,193265,0
2012-11-02,23.195,23.195,22.569,22.569,93784,0
2012-11-05,22.577,22.627,22.255,22.518,62996,0
2012-11-06,22.585,22.991,22.509,22.891,76542,0
2012-11-07,22.712,22.728,22.171,22.239,115879,0
2012-11-08,22.222,22.457,21.986,22.002,113969,0
2012-11-09,21.943,22.194,21.73,22.076,75442,0
2012-11-12,22.171,22.315,21.976,22.204,76378,0
2012-11-13,22.076,22.398,22.076,22.255,53960,0
2012-11-14,22.35,22.35,22.028,22.086,120055,0
2012-11-15,22.052,22.188,21.764,21.943,100889,0
2012-11-16,21.891,22.136,21.647,22.044,107977,0
2012-11-19,22.281,22.559,22.188,22.536,80114,0
2012-11-20,22.466,22.466,22.052,22.414,94593,0
2012-11-21,22.406,22.552,22.307,22.518,35034,0
2012-11-23,22.627,22.627,22.457,22.627,26495,0
2012-11-26,22.518,22.645,22.457,22.611,92723,0
2012-11-27,22.602,22.916,22.593,22.645,95722,0
2012-11-28,22.457,22.804,22.457,22.778,136057,0
2012-11-29,23.057,23.245,22.906,23.091,80273,0
2012-11-30,23.15,23.15,22.712,22.983,154676,0
2012-12-03,23.896,24.275,23.685,24.182,296408,0
2012-12-04,24.376,24.564,23.818,23.956,270608,0
2012-12-05,24.099,24.099,23.212,23.28,225832,0
2012-12-06,23.297,23.33,22.991,23.057,101864,0
2012-12-07,23.15,23.229,22.821,23.169,60447,0
2012-12-10,23.429,23.75,22.897,22.957,149172,0
2012-12-11,23.116,23.592,23.041,23.369,203112,0
2012-12-12,23.489,23.489,23.109,23.177,83632,0
2012-12-13,22.77,22.796,22.398,22.492,60803,0
2012-12-14,22.414,22.787,22.357,22.414,55947,0
2012-12-17,22.433,22.719,22.433,22.585,75757,0
2012-12-18,22.696,22.696,22.333,22.662,111688,0
2012-12-19,22.645,22.67,22.44,22.476,59680,0
2012-12-20,22.476,22.619,22.23,22.389,91357,0
2012-12-21,22.273,22.778,22.128,22.77,342377,0
2012-12-24,22.744,22.778,22.171,22.374,48091,0
2012-12-26,22.366,22.389,21.917,22.002,151239,0
2012-12-27,21.976,22.009,21.606,21.747,110015,0
2012-12-28,21.689,21.994,21.606,21.664,128102,0
2012-12-31,21.637,21.959,21.409,21.917,162426,0
2013-01-02,22.341,22.653,22.248,22.619,154837,0
2013-01-03,22.645,22.662,22.406,22.457,86569,0
2013-01-04,22.585,22.611,22.466,22.483,48794,0
2013-01-07,22.341,22.466,22.222,22.239,66732,0
2013-01-08,22.23,22.297,21.986,22.06,110024,0
2013-01-09,22.111,22.214,21.968,22.111,145015,0
2013-01-10,22.222,22.222,21.968,22.094,79284,0
2013-01-11,22.204,22.341,22.009,22.121,90809,0
2013-01-14,22.036,22.35,22.036,22.281,99425,0
2013-01-15,22.121,22.483,22.121,22.414,44332,0
2013-01-16,22.333,22.552,22.273,22.449,81709,0
2013-01-17,22.543,22.897,22.476,22.857,86521,0
2013-01-18,22.821,23.033,22.821,22.991,88724,0
2013-01-22,22.941,23.007,22.778,22.906,71329,0
2013-01-23,22.957,23.057,22.619,22.83,121576,0
2013-01-24,22.83,23.101,22.83,22.975,65512,0
2013-01-25,23.091,23.109,22.778,23.049,57435,0
2013-01-28,23.082,23.169,22.883,23.091,81735,0
2013-01-29,23.101,23.169,22.848,22.957,118680,0
2013-01-30,22.897,23.101,22.891,23.023,121662,0
2013-01-31,22.966,23.135,22.804,22.916,192280,0
2013-02-01,23.169,23.542,22.848,23.237,105172,0
2013-02-04,23.203,23.212,23.016,23.075,72393,0
2013-02-05,23.125,23.245,22.941,22.983,66166,0
2013-02-06,22.874,23.262,22.874,23.212,66290,0
2013-02-07,23.229,23.254,23.007,23.15,65818,0
2013-02-08,23.109,23.254,23.082,23.203,39317,0
2013-02-11,23.185,23.262,22.999,23.082,41183,0
2013-02-12,23.109,23.254,23.033,23.245,29622,0
2013-02-13,23.254,23.297,23.135,23.262,72333,0
2013-02-14,23.221,23.652,23.212,23.592,94610,0
2013-02-15,23.668,23.862,23.412,23.542,106187,0
2013-02-19,23.515,23.634,23.446,23.627,111090,0
2013-02-20,23.627,23.744,23.379,23.412,100595,0
2013-02-21,23.42,23.692,23.369,23.48,56347,0
2013-02-22,23.61,23.956,23.559,23.766,109013,0
2013-02-25,23.81,23.81,23.177,23.237,86231,0
2013-02-26,23.314,23.498,23.185,23.412,117884,0
2013-02-27,23.338,23.956,23.288,23.549,105761,0
2013-02-28,23.592,24.013,23.542,23.744,131412,0
2013-03-01,22.922,23.48,22.623,23.368,151422,0
2013-03-04,23.32,23.66,23.287,23.643,116388,0
2013-03-05,23.684,23.974,23.626,23.792,98653,0
2013-03-06,23.792,23.974,23.488,23.61,73806,0
2013-03-07,23.634,23.692,23.558,23.692,68335,0
2013-03-08,23.767,23.974,23.677,23.941,102633,0
2013-03-11,23.792,23.913,23.549,23.75,112723,0
2013-03-12,23.702,24.387,23.667,24.235,114843,0
2013-03-13,24.295,24.345,24.039,24.217,90332,0
2013-03-14,24.235,24.387,24.1,24.337,126121,0
2013-03-15,24.378,24.634,24.166,24.606,185411,0
2013-03-18,24.456,24.64,24.387,24.541,97801,0
2013-03-19,24.567,25.014,24.405,24.94,110043,0
2013-03-20,25.014,25.065,24.624,24.932,90552,0
2013-03-21,24.923,24.923,24.465,24.675,107123,0
2013-03-22,24.752,25.306,24.735,25.221,153446,0
2013-03-25,25.221,25.345,24.989,25.135,99833,0
2013-03-26,25.178,25.436,25.126,25.436,107638,0
2013-03-27,25.353,25.353,25.065,25.237,146130,0
2013-03-28,25.353,25.549,25.186,25.362,152440,0
2013-04-01,25.362,25.532,24.956,25.143,126147,0
2013-04-02,25.246,25.353,25.038,25.117,90722,0
2013-04-03,25.237,25.237,24.813,24.847,88690,0
2013-04-04,24.947,25.168,24.743,25.065,78029,0
2013-04-05,24.762,25.306,24.726,25.126,157172,0
2013-04-08,25.099,25.254,24.898,25.228,91910,0
2013-04-09,25.314,25.905,25.159,25.711,199894,0
2013-04-10,25.879,26.382,25.67,26.313,131624,0
2013-04-11,26.288,26.533,26.193,26.5,167236,0
2013-04-12,26.711,26.958,26.465,26.838,168554,0
2013-04-15,26.533,26.669,25.82,25.852,253826,0
2013-04-16,26.094,26.44,25.949,26.363,154235,0
2013-04-17,26.174,26.398,25.795,26.117,102330,0
2013-04-18,26.219,26.408,26.06,26.11,62093,0
2013-04-19,26.235,26.458,26.2,26.372,114569,0
2013-04-22,26.305,26.541,25.879,26.355,171221,0
2013-04-23,26.465,26.636,26.254,26.507,85852,0
2013-04-24,26.432,26.584,26.018,26.05,156958,0
2013-04-25,25.914,26.305,25.914,26.085,77578,0
2013-04-26,26.085,26.184,25.852,26.103,125433,0
2013-04-29,26.135,26.313,26.068,26.159,58075,0
2013-04-30,26.05,26.482,26,26.482,111589,0
2013-05-01,26.363,26.398,25.601,25.628,158249,0
2013-05-02,25.67,26.094,25.446,25.862,99353,0
2013-05-03,26.05,26.575,25.888,26.391,107446,0
2013-05-06,26.323,26.355,26.034,26.288,61559,0
2013-05-07,26.261,26.685,26.06,26.636,85407,0
2013-05-08,26.541,26.566,26,26.355,87647,0
2013-05-09,26.305,26.425,25.895,26.018,72804,0
2013-05-10,26.103,26.142,25.862,26.11,73432,0
2013-05-13,26.043,26.355,25.983,26.288,37235,0
2013-05-14,26.288,26.628,26.193,26.541,85666,0
2013-05-15,26.425,26.72,26.328,26.584,69309,0
2013-05-16,26.584,26.95,26.475,26.652,81978,0
2013-05-17,26.812,27.008,26.592,26.812,84762,0
2013-05-20,26.728,26.728,26.227,26.5,66512,0
2013-05-21,26.458,26.738,26.391,26.677,32362,0
2013-05-22,26.645,27.134,26.417,26.557,68980,0
2013-05-23,26.382,26.856,26.328,26.738,48562,0
2013-05-24,26.685,27.085,26.328,26.95,53397,0
2013-05-28,27.125,27.432,26.924,27.246,141435,0
2013-05-29,27.017,27.273,26.728,26.998,36851,0
2013-05-30,27.16,27.298,26.881,27.17,44346,0
2013-05-31,26.999,27.161,26.627,26.644,77584,0
2013-06-03,26.685,27.517,26.507,27.423,151831,0
2013-06-04,27.501,27.702,27.118,27.304,164432,0
2013-06-05,27.213,27.389,26.72,26.746,84430,0
2013-06-06,26.746,26.89,26.465,26.864,58826,0
2013-06-07,27.067,27.203,26.812,27.144,53346,0
2013-06-10,27.178,27.254,27.1,27.228,40925,0
2013-06-11,26.915,27.281,26.89,27.125,77181,0
2013-06-12,27.263,27.331,26.872,26.915,34764,0
2013-06-13,26.889,27.585,26.889,27.511,49730,0
2013-06-14,27.545,27.672,27.119,27.282,53070,0
2013-06-17,27.569,27.859,27.076,27.39,120927,0
2013-06-18,27.397,28.086,27.29,27.894,81396,0
2013-06-19,27.842,27.904,27.204,27.213,86157,0
2013-06-20,26.933,26.933,26.157,26.199,114465,0
2013-06-21,26.327,27.119,26.242,26.864,209696,0
2013-06-24,26.684,27.161,26.464,26.61,113759,0
2013-06-25,26.829,26.829,26.43,26.548,90013,0
2013-06-26,26.659,26.829,26.361,26.439,133118,0
2013-06-27,26.644,26.924,26.557,26.71,116876,0
2013-06-28,26.677,27.137,26.49,27.087,660424,0
2013-07-01,28.409,28.947,27.341,28.14,251643,0
2013-07-02,28.069,28.565,27.808,28.278,124856,0
2013-07-03,28.095,28.252,27.919,28.052,33235,0
2013-07-05,28.462,28.792,28.156,28.783,85660,0
2013-07-08,28.818,28.888,28.496,28.651,165418,0
2013-07-09,28.707,28.818,28.522,28.809,79285,0
2013-07-10,28.723,29.006,28.565,28.809,63478,0
2013-07-11,28.998,29.015,28.626,28.862,137298,0
2013-07-12,28.802,28.947,28.565,28.809,45890,0
2013-07-15,28.714,28.924,28.651,28.888,64484,0
2013-07-16,28.818,28.989,28.707,28.879,104217,0
2013-07-17,28.939,29.015,28.759,28.906,59737,0
2013-07-18,28.906,29.413,28.836,29.015,97138,0
2013-07-19,28.906,28.973,28.768,28.897,84968,0
2013-07-22,28.844,29.304,28.742,29.287,119286,0
2013-07-23,29.295,29.329,29.006,29.22,69846,0
2013-07-24,29.395,29.395,28.862,28.879,67255,0
2013-07-25,28.862,29.321,28.818,29.056,85900,0
2013-07-26,28.818,29.195,28.643,29.169,59090,0
2013-07-29,29.022,29.237,28.759,28.854,64342,0
2013-07-30,29.065,29.229,28.749,28.844,73887,0
2013-07-31,28.828,29.022,28.783,28.783,101755,0
2013-08-01,28.973,29.967,28.818,29.857,157149,0
2013-08-02,29.693,29.693,29.22,29.516,75693,0
2013-08-05,29.387,29.66,29.253,29.577,73530,0
2013-08-06,29.439,29.491,29.237,29.395,57014,0
2013-08-07,29.203,29.37,28.998,29.073,79865,0
2013-08-08,29.065,29.344,29.065,29.312,64848,0
2013-08-09,29.03,29.344,28.871,28.897,53911,0
2013-08-12,28.733,28.914,28.658,28.818,35669,0
2013-08-13,28.998,29.329,28.768,28.914,71347,0
2013-08-14,28.844,28.981,28.768,28.854,43274,0
2013-08-15,28.557,28.557,27.851,27.944,67227,0
2013-08-16,27.798,28.027,27.511,27.868,57626,0
2013-08-19,27.755,27.919,27.476,27.79,67856,0
2013-08-20,27.747,28.714,27.747,28.392,66929,0
2013-08-21,28.334,28.444,27.919,27.928,33731,0
2013-08-22,27.968,28.802,27.968,28.426,40808,0
2013-08-23,28.436,28.522,28.164,28.217,24010,0
2013-08-26,28.318,28.318,26.43,26.565,157824,0
2013-08-27,26.267,26.464,25.989,26.032,88610,0
2013-08-28,26.041,26.041,25.692,25.732,54919,0
2013-08-29,25.642,26.082,25.502,25.912,55278,0
2013-08-30,25.936,25.936,25.214,25.561,117817,0
2013-09-03,25.767,26.066,24.653,25.077,203820,0
2013-09-04,25.155,25.826,25.068,25.808,173161,0
2013-09-05,25.758,25.808,25.317,25.555,77472,0
2013-09-06,25.598,25.698,25.147,25.502,71706,0
2013-09-09,25.607,25.912,25.496,25.867,76729,0
2013-09-10,25.946,25.989,25.571,25.973,75604,0
2013-09-11,25.929,26.074,25.675,25.902,57114,0
2013-09-12,25.859,26.133,25.716,25.767,46568,0
2013-09-13,25.912,26.015,25.675,25.981,30929,0
2013-09-16,26.199,26.199,25.758,26.023,58199,0
2013-09-17,25.989,26.303,25.946,26.303,47729,0
2013-09-18,26.293,26.71,25.651,26.644,84103,0
2013-09-19,26.635,26.804,26.217,26.381,51643,0
2013-09-20,26.532,26.999,26.303,26.838,195083,0
2013-09-23,26.838,26.838,26.397,26.702,46198,0
2013-09-24,26.651,27.119,26.321,26.804,53239,0
2013-09-25,26.838,26.838,26.591,26.668,35782,0
2013-09-26,26.797,27.068,26.336,26.548,57453,0
2013-09-27,26.327,26.498,26.108,26.311,34075,0
2013-09-30,26.172,26.371,26.048,26.267,105934,0
2013-10-01,26.242,26.506,26.092,26.482,127684,0
2013-10-02,26.327,26.456,25.973,26.389,80796,0
2013-10-03,26.354,26.407,25.774,25.807,87012,0
2013-10-04,25.74,25.875,25.569,25.731,62020,0
2013-10-07,25.474,25.561,24.972,25.022,149021,0
2013-10-08,25.014,25.51,24.777,25.364,105262,0
2013-10-09,25.5,25.731,25.038,25.534,77011,0
2013-10-10,25.91,25.98,25.569,25.928,58173,0
2013-10-11,25.919,26.474,25.816,26.464,50296,0
2013-10-14,26.242,26.361,26.124,26.354,38335,0
2013-10-15,26.354,26.541,26.108,26.172,47598,0
2013-10-16,26.267,26.533,25.997,26.507,55874,0
2013-10-17,26.336,26.976,26.267,26.772,60594,0
2013-10-18,27.035,27.12,26.677,27.045,55959,0
2013-10-21,27.054,27.241,26.61,26.907,55703,0
2013-10-22,26.976,27.521,26.805,27.48,58040,0
2013-10-23,27.276,27.514,27.137,27.368,46534,0
2013-10-24,27.343,27.514,27.045,27.359,27047,0
2013-10-25,27.48,27.548,27.215,27.514,37544,0
2013-10-28,27.616,28.031,27.531,27.941,45780,0
2013-10-29,27.941,28.067,27.589,27.863,74914,0
2013-10-30,27.855,28.108,27.598,27.632,64383,0
2013-10-31,27.785,27.908,27.267,27.276,62581,0
2013-11-01,27.222,27.267,26.755,27.154,94886,0
2013-11-04,27.173,27.427,26.96,27.368,55006,0
2013-11-05,27.222,27.573,26.934,27.206,62211,0
2013-11-06,27.302,27.607,27.12,27.257,73198,0
2013-11-07,27.302,27.302,26.286,26.303,72071,0
2013-11-08,26.286,26.882,25.997,26.839,67377,0
2013-11-11,26.703,26.848,26.575,26.652,53477,0
2013-11-12,26.524,26.934,26.407,26.891,67742,0
2013-11-13,26.669,26.934,26.439,26.907,32355,0
2013-11-14,26.874,27.182,26.822,26.899,46576,0
2013-11-15,26.857,26.967,26.557,26.907,53071,0
2013-11-18,27.045,27.045,26.652,26.857,34669,0
2013-11-19,26.805,27.163,26.703,26.857,80336,0
2013-11-20,26.891,27.035,26.645,26.781,69647,0
2013-11-21,26.976,27.48,26.839,27.103,81127,0
2013-11-22,27.035,27.598,26.907,27.351,81687,0
2013-11-25,27.317,27.855,27.061,27.589,64398,0
2013-11-26,27.531,28.091,27.257,27.847,59508,0
2013-11-27,27.785,27.955,27.385,27.812,76158,0
2013-11-29,27.847,27.889,27.241,27.317,33149,0
2013-12-02,27.249,27.98,27.001,27.335,86725,0
2013-12-03,27.182,27.726,27.182,27.632,123021,0
2013-12-04,27.48,27.955,27.377,27.683,56874,0
2013-12-05,27.708,27.847,27.418,27.717,44641,0
2013-12-06,27.889,28.615,27.758,28.458,52818,0
2013-12-09,28.458,28.74,28.315,28.467,44451,0
2013-12-10,28.347,28.405,27.726,28.143,108670,0
2013-12-11,28.1,28.323,27.471,27.514,111117,0
2013-12-12,27.531,27.692,27.035,27.103,107667,0
2013-12-13,27.276,27.555,27.01,27.222,56558,0
2013-12-16,27.302,27.758,27.284,27.598,77157,0
2013-12-17,27.521,27.708,27.197,27.461,71952,0
2013-12-18,27.497,27.932,27.377,27.708,203662,0
2013-12-19,27.708,27.924,27.504,27.632,97451,0
2013-12-20,27.733,28.617,27.701,28.407,255050,0
2013-12-23,28.469,28.769,28.058,28.224,174556,0
2013-12-24,28.144,28.356,28.082,28.197,27271,0
2013-12-26,28.258,28.364,27.964,28.109,92629,0
2013-12-27,28.276,28.407,28.153,28.197,50507,0
2013-12-30,28.206,28.364,28.014,28.118,89873,0
2013-12-31,28.268,28.416,27.768,27.803,118377,0
2014-01-02,27.793,27.873,27.171,27.275,118211,0
2014-01-03,27.283,27.98,27.275,27.65,95837,0
2014-01-06,27.864,27.909,27.266,27.325,118632,0
2014-01-07,27.358,27.864,27.358,27.701,63059,0
2014-01-08,27.607,27.607,27.059,27.275,62681,0
2014-01-09,27.418,27.555,27.017,27.555,92337,0
2014-01-10,27.632,27.632,27.153,27.391,105423,0
2014-01-13,27.385,27.385,26.778,26.932,102927,0
2014-01-14,27.126,27.334,26.958,27.171,344791,0
2014-01-15,27.171,27.391,27.043,27.316,84911,0
2014-01-16,27.186,27.47,27.171,27.367,46145,0
2014-01-17,27.266,27.391,26.974,27.053,75431,0
2014-01-21,27.205,27.221,26.828,27.053,94382,0
2014-01-22,27.053,27.136,26.966,26.999,70699,0
2014-01-23,26.871,26.958,26.787,26.855,83542,0
2014-01-24,26.649,26.863,26.308,26.437,102492,0
2014-01-27,26.538,26.761,26.161,26.479,83264,0
2014-01-28,26.572,26.778,26.352,26.546,105925,0
2014-01-29,26.299,26.359,25.811,25.82,95515,0
2014-01-30,26.044,26.317,25.686,26.128,90421,0
2014-01-31,25.653,26.168,25.653,25.924,92813,0
2014-02-03,25.811,26.062,24.693,24.726,236308,0
2014-02-04,24.908,25.129,24.58,24.965,156940,0
2014-02-05,24.908,25.146,24.684,24.874,89429,0
2014-02-06,24.948,25.267,24.884,25.058,93282,0
2014-02-07,25.094,25.101,24.77,24.832,56232,0
2014-02-10,24.865,25.067,24.633,24.916,61071,0
2014-02-11,24.865,25.292,24.788,25.129,56204,0
2014-02-12,25.208,25.208,24.556,24.613,73983,0
2014-02-13,24.473,25.016,24.446,24.99,51420,0
2014-02-14,25.024,26.01,24.848,25.931,157367,0
2014-02-18,25.879,26.119,25.537,25.959,88817,0
2014-02-19,25.785,26.112,25.342,25.409,75516,0
2014-02-20,25.433,25.635,25.358,25.418,76455,0
2014-02-21,25.468,25.531,25.215,25.31,105317,0
2014-02-24,25.373,25.537,25.276,25.373,63753,0
2014-02-25,25.31,25.627,25.267,25.349,57139,0
2014-02-26,25.452,25.726,25.276,25.383,82680,0
2014-02-27,25.292,25.513,25.292,25.443,46892,0
2014-02-28,25.565,25.982,25.45,25.682,75961,0
2014-03-03,24.818,25.486,24.491,25.45,349365,0
2014-03-04,25.742,26.416,25.565,26.062,681043,0
2014-03-05,25.982,26.044,25.45,25.575,120402,0
2014-03-06,25.575,25.575,25.206,25.415,142361,0
2014-03-07,25.612,25.716,25.388,25.673,91485,0
2014-03-10,25.594,25.742,25.466,25.665,87875,0
2014-03-11,25.724,25.724,25.353,25.538,125423,0
2014-03-12,25.37,25.91,25.37,25.91,130479,0
2014-03-13,26.088,26.088,25.621,25.733,91463,0
2014-03-14,25.602,26.097,25.602,26.044,87279,0
2014-03-17,26.139,26.518,25.873,25.937,124175,0
2014-03-18,25.9,26.271,25.9,26.139,66734,0
2014-03-19,26.052,26.114,25.513,25.785,86223,0
2014-03-20,25.76,26.044,25.682,25.937,81400,0
2014-03-21,26.035,26.396,25.964,26.052,244636,0
2014-03-24,26.088,26.255,25.778,25.928,88494,0
2014-03-25,26.122,26.291,25.999,26.147,46078,0
2014-03-26,26.343,26.343,25.928,25.974,72748,0
2014-03-27,26.009,26.156,25.838,25.956,64751,0
2014-03-28,25.956,26.2,25.882,25.956,62110,0
2014-03-31,26.035,26.553,25.982,26.424,84911,0
2014-04-01,26.406,26.66,26.359,26.571,58081,0
2014-04-02,26.686,26.704,26.484,26.571,52701,0
2014-04-03,26.518,26.58,26.308,26.484,45322,0
2014-04-04,26.694,26.694,25.863,25.928,103802,0
2014-04-07,25.882,26.052,25.707,25.821,147314,0
2014-04-08,25.83,26.131,25.769,25.919,71662,0
2014-04-09,26.018,26.097,25.802,26.052,62721,0
2014-04-10,25.956,26.209,25.585,25.682,93833,0
2014-04-11,25.466,25.769,25.32,25.466,63531,0
2014-04-14,25.716,26.106,25.284,25.558,52816,0
2014-04-15,25.548,25.621,24.94,25.169,80547,0
2014-04-16,25.294,25.594,25,25.378,66594,0
2014-04-17,25.32,25.548,25.079,25.312,72807,0
2014-04-21,25.312,25.415,25.197,25.259,39688,0
2014-04-22,25.423,25.785,25.284,25.548,70512,0
2014-04-23,25.466,25.692,25.169,25.169,86796,0
2014-04-24,25.179,25.405,24.948,24.965,40398,0
2014-04-25,24.8,24.965,24.55,24.692,111008,0
2014-04-28,24.88,25.106,24.717,24.965,66083,0
2014-04-29,25.125,25.188,24.781,24.88,74395,0
2014-04-30,24.983,24.983,24.585,24.88,84043,0
2014-05-01,24.905,24.905,24.304,24.576,98412,0
2014-05-02,24.594,24.853,24.525,24.57,60686,0
2014-05-05,24.446,24.576,24.277,24.535,62395,0
2014-05-06,24.535,24.647,24.171,24.179,88665,0
2014-05-07,24.287,24.509,24.138,24.482,82849,0
2014-05-08,24.535,24.791,24.322,24.639,125992,0
2014-05-09,24.594,24.948,24.594,24.905,73997,0
2014-05-12,25.125,25.415,24.983,25.259,96229,0
2014-05-13,25.215,25.232,24.957,24.983,84641,0
2014-05-14,25.008,25.043,24.585,24.639,121817,0
2014-05-15,24.464,24.666,24.364,24.473,121002,0
2014-05-16,24.418,24.771,24.331,24.717,93768,0
2014-05-19,24.576,25.017,24.576,24.983,120388,0
2014-05-20,24.983,25.053,24.57,24.771,151216,0
2014-05-21,24.965,25.098,24.656,24.8,85444,0
2014-05-22,24.905,25.125,24.61,25,61609,0
2014-05-23,25.043,25.284,24.957,25.267,74261,0
2014-05-27,25.303,25.716,25.277,25.692,66408,0
2014-05-28,25.612,25.612,25.344,25.565,72864,0
2014-05-29,25.707,25.91,25.575,25.802,67263,0
2014-05-30,25.928,26.062,25.565,25.682,114794,0
2014-06-02,25.785,25.974,25.45,25.778,81718,0
2014-06-03,25.649,25.821,25.503,25.594,70970,0
2014-06-04,25.612,25.76,25.575,25.692,46129,0
2014-06-05,25.665,26.209,25.594,26.147,65014,0
2014-06-06,26.333,26.476,26.052,26.182,79888,0
2014-06-09,26.255,26.416,26.088,26.2,51535,0
2014-06-10,26.035,26.147,25.778,25.846,66739,0
2014-06-11,25.692,25.697,25.232,25.37,87679,0
2014-06-12,25.25,25.683,25.097,25.362,81359,0
2014-06-13,25.476,25.476,25.142,25.241,80384,0
2014-06-16,25.241,25.25,24.947,25.133,102003,0
2014-06-17,25.214,25.549,25.159,25.284,111686,0
2014-06-18,25.284,25.503,25.168,25.45,67212,0
2014-06-19,25.566,25.603,25.337,25.576,64557,0
2014-06-20,25.665,25.674,25.45,25.603,171236,0
2014-06-23,25.613,25.613,25.337,25.423,68160,0
2014-06-24,25.312,25.559,25.259,25.267,64609,0
2014-06-25,25.06,25.362,25.016,25.32,72185,0
2014-06-26,25.329,25.362,25.178,25.259,53634,0
2014-06-27,25.068,25.734,25.068,25.674,278479,0
2014-06-30,25.752,26.08,25.725,26.054,148624,0
2014-07-01,26.194,26.948,26.028,26.655,176063,0
2014-07-02,26.593,26.681,26.418,26.46,108368,0
2014-07-03,26.505,26.593,26.469,26.593,29531,0
2014-07-07,26.575,26.575,25.847,25.948,117181,0
2014-07-08,25.839,25.929,25.622,25.665,121467,0
2014-07-09,25.779,25.803,25.513,25.539,81849,0
2014-07-10,25.124,25.398,25.016,25.25,112808,0
2014-07-11,25.178,25.378,25.034,25.241,58187,0
2014-07-14,25.466,25.486,25.105,25.205,80527,0
2014-07-15,25.133,25.25,24.798,24.869,68859,0
2014-07-16,25.06,25.087,24.471,24.77,125402,0
2014-07-17,24.779,24.904,24.575,24.638,129860,0
2014-07-18,24.602,24.999,24.602,24.939,70319,0
2014-07-21,24.77,24.869,24.671,24.752,67058,0
2014-07-22,24.878,24.982,24.645,24.705,50090,0
2014-07-23,24.671,24.762,24.583,24.654,57293,0
2014-07-24,24.69,24.715,24.498,24.608,44901,0
2014-07-25,24.434,24.602,24.125,24.167,101152,0
2014-07-28,24.167,24.193,23.725,23.894,108791,0
2014-07-29,23.921,24.018,23.549,23.568,76153,0
2014-07-30,23.725,23.725,23.275,23.45,114604,0
2014-07-31,23.159,23.894,23.036,23.303,231372,0
2014-08-01,23.32,23.541,23.036,23.142,133956,0
2014-08-04,23.405,23.822,23.186,23.735,136931,0
2014-08-05,23.541,24.043,23.541,23.795,94371,0
2014-08-06,23.69,24.32,23.69,24.098,98918,0
2014-08-07,24.229,24.239,23.884,23.921,62964,0
2014-08-08,23.904,24.211,23.725,24.143,53620,0
2014-08-11,24.116,24.671,24.116,24.608,93359,0
2014-08-12,24.515,24.592,24.328,24.354,58356,0
2014-08-13,24.424,24.592,24.354,24.398,33425,0
2014-08-14,24.407,24.583,24.389,24.523,78773,0
2014-08-15,24.762,24.956,24.337,24.806,101465,0
2014-08-18,25.052,25.052,24.583,24.742,63490,0
2014-08-19,24.742,25.337,24.698,25.329,87128,0
2014-08-20,25.196,25.214,24.904,24.999,55345,0
2014-08-21,24.999,25.034,24.681,24.779,67238,0
2014-08-22,24.77,24.999,24.532,24.705,62893,0
2014-08-25,24.947,24.947,24.638,24.842,58963,0
2014-08-26,24.851,24.964,24.602,24.887,61879,0
2014-08-27,24.964,25.034,24.833,24.99,29618,0
2014-08-28,24.77,24.887,24.742,24.806,59306,0
2014-08-29,24.789,25.078,24.789,24.999,63658,0
2014-09-02,25.097,25.196,24.833,25.142,91769,0
2014-09-03,25.196,25.196,24.77,24.798,79340,0
2014-09-04,24.798,24.86,24.664,24.69,62525,0
2014-09-05,24.608,24.896,24.557,24.878,75324,0
2014-09-08,24.734,24.851,24.424,24.806,109910,0
2014-09-09,24.698,24.842,24.592,24.628,79457,0
2014-09-10,24.592,24.715,24.443,24.705,43946,0
2014-09-11,24.541,24.779,24.541,24.705,56583,0
2014-09-12,24.725,24.725,24.229,24.541,127572,0
2014-09-15,24.602,24.77,24.363,24.762,104277,0
2014-09-16,24.664,25.196,24.664,25.115,118469,0
2014-09-17,25.06,25.15,24.825,24.973,45188,0
2014-09-18,25.007,25.196,24.964,25.168,47029,0
2014-09-19,25.214,25.232,24.583,24.752,190778,0
2014-09-22,24.698,24.798,24.532,24.681,72808,0
2014-09-23,24.532,24.638,24.371,24.506,110687,0
2014-09-24,24.575,24.887,24.557,24.798,71708,0
2014-09-25,24.671,24.904,24.354,24.541,153316,0
2014-09-26,24.532,24.779,24.506,24.681,122848,0
2014-09-29,24.389,24.825,24.389,24.816,62373,0
2014-09-30,24.742,24.956,24.742,24.77,146721,0
2014-10-01,24.806,24.939,24.548,24.762,187298,0
2014-10-02,24.878,25.116,24.69,24.991,97836,0
2014-10-03,25.234,25.261,25.079,25.16,77047,0
2014-10-06,25.151,25.371,25.035,25.215,80046,0
2014-10-07,25.035,25.314,24.833,24.851,66584,0
2014-10-08,24.887,25.525,24.86,25.505,103494,0
2014-10-09,25.515,25.589,25.008,25.106,137787,0
2014-10-10,25.106,25.569,24.983,25.116,126533,0
2014-10-13,25.098,25.569,25.017,25.346,71057,0
2014-10-14,25.597,25.711,25.346,25.442,88317,0
2014-10-15,25.197,25.339,24.86,25.179,165227,0
2014-10-16,25,25.417,24.914,25.197,167909,0
2014-10-17,25.532,25.561,25.098,25.169,84538,0
2014-10-20,25.16,25.462,25.134,25.355,84340,0
2014-10-21,25.407,25.652,25.314,25.606,71141,0
2014-10-22,25.561,25.677,25.234,25.269,93442,0
2014-10-23,25.589,25.589,25.169,25.433,52264,0
2014-10-24,25.515,25.532,25.017,25.224,89822,0
2014-10-27,25.043,25.269,24.851,25.151,75261,0
2014-10-28,25.296,25.597,25.008,25.597,103252,0
2014-10-29,25.616,25.746,25.269,25.346,115080,0
2014-10-30,25.224,25.772,25.188,25.754,114559,0
2014-10-31,26.18,26.447,26.014,26.315,160635,0
2014-11-03,26.351,26.492,26.094,26.144,92639,0
2014-11-04,26.11,26.377,25.879,26.128,100656,0
2014-11-05,26.217,26.502,26.094,26.136,87587,0
2014-11-06,26.217,26.289,25.952,26.19,69095,0
2014-11-07,26.233,26.233,25.746,25.842,81827,0
2014-11-10,25.915,26.153,25.652,26.084,73693,0
2014-11-11,26.118,26.17,25.925,26.144,73446,0
2014-11-12,25.961,26.19,25.961,26.136,60730,0
2014-11-13,26.217,26.331,25.888,25.996,62779,0
2014-11-14,25.961,26.128,25.668,25.693,71663,0
2014-11-17,25.746,25.851,25.711,25.763,63006,0
2014-11-18,25.806,26.005,25.746,25.816,99377,0
2014-11-19,25.772,25.943,25.433,25.532,81413,0
2014-11-20,25.497,25.552,25.364,25.417,54223,0
2014-11-21,25.737,25.737,25.355,25.488,128013,0
2014-11-24,25.497,25.797,25.433,25.781,51954,0
2014-11-25,25.789,25.842,25.569,25.806,56160,0
2014-11-26,25.746,26.041,25.746,25.996,38374,0
2014-11-28,26.067,26.447,25.825,25.861,184902,0
2014-12-01,25.861,25.979,25.589,25.616,85010,0
2014-12-02,25.569,26.023,25.532,26.005,58822,0
2014-12-03,25.842,26.031,25.842,26.014,77846,0
2014-12-04,26.014,26.014,25.701,25.72,64501,0
2014-12-05,25.711,26.153,25.711,26.041,47439,0
2014-12-08,26.031,26.341,25.861,26.136,73085,0
2014-12-09,25.797,26.341,25.746,26.162,66162,0
2014-12-10,25.996,26.19,25.686,25.737,60334,0
2014-12-11,25.915,26.207,25.851,25.988,57746,0
2014-12-12,25.816,26.067,25.633,25.668,64355,0
2014-12-15,25.693,25.737,25.197,25.234,79376,0
2014-12-16,25.224,25.825,25.088,25.677,127613,0
2014-12-17,25.754,26.518,25.701,26.475,121610,0
2014-12-18,26.695,27.249,26.484,27.23,114572,0
2014-12-19,26.937,27.142,26.695,26.972,259787,0
2014-12-22,27.151,27.453,27.061,27.354,72169,0
2014-12-23,27.373,27.578,27.07,27.142,68095,0
2014-12-24,27.257,27.417,27.151,27.338,29216,0
2014-12-26,27.524,27.524,27.213,27.23,34367,0
2014-12-29,27.213,27.71,27.213,27.578,59142,0
2014-12-30,27.578,27.755,27.507,27.534,41660,0
2014-12-31,27.728,27.755,27.249,27.276,100263,0
2015-01-02,27.338,27.408,26.678,26.946,91150,0
2015-01-05,26.732,27.008,26.305,26.537,70515,0
2015-01-06,26.465,26.705,25.895,26.022,87337,0
2015-01-07,26.152,26.423,26.117,26.414,54822,0
2015-01-08,26.571,26.857,26.537,26.687,216855,0
2015-01-09,26.66,26.768,26.386,26.645,86890,0
2015-01-12,26.571,26.599,26.305,26.509,74692,0
2015-01-13,26.768,27.276,26.509,26.795,63337,0
2015-01-14,26.635,26.929,26.429,26.812,52295,0
2015-01-15,26.893,26.901,26.571,26.75,49396,0
2015-01-16,26.67,27.382,26.67,27.32,70255,0
2015-01-20,27.23,27.481,26.964,27.417,49564,0
2015-01-21,27.373,29.617,27.221,29.356,874322,0
2015-01-22,29.617,30.148,29.098,30.096,305962,0
2015-01-23,30.363,31.28,29.731,30.628,326962,0
2015-01-26,30.756,31.403,30.265,30.958,253442,0
2015-01-27,30.728,30.774,30.246,30.273,153964,0
2015-01-28,30.319,30.496,28.993,29.054,180170,0
2015-01-29,29.234,29.366,28.585,29.081,199698,0
2015-01-30,28.786,28.841,27.737,27.755,208712,0
2015-02-02,27.943,28.021,27.169,27.968,193568,0
2015-02-03,28.156,28.576,27.719,28.03,132253,0
2015-02-04,27.985,28.724,27.863,28.308,194021,0
2015-02-05,28.458,28.868,28.255,28.664,170598,0
2015-02-06,28.688,28.813,28.156,28.35,123653,0
2015-02-09,28.165,28.593,28.165,28.367,74240,0
2015-02-10,28.688,28.85,28.404,28.503,73612,0
2015-02-11,28.449,28.734,28.211,28.476,65546,0
2015-02-12,28.566,28.948,28.385,28.896,86838,0
2015-02-13,28.771,28.948,28.343,28.778,69340,0
2015-02-17,28.813,29.418,28.813,29.135,116363,0
2015-02-18,29.054,29.19,28.913,29.073,78666,0
2015-02-19,29.019,29.089,28.868,28.904,65166,0
2015-02-20,28.86,29.322,28.308,29.073,146387,0
2015-02-23,29.081,29.081,28.833,28.904,52053,0
2015-02-24,28.868,29.277,28.841,29.126,45726,0
2015-02-25,29.19,29.242,28.958,29.089,70985,0
2015-02-26,29.063,29.446,29.045,29.331,55945,0
2015-02-27,29.392,29.607,29.322,29.348,92193,0
2015-03-02,29.473,29.811,29.366,29.765,79561,0
2015-03-03,29.617,29.892,29.366,29.695,73382,0
2015-03-04,29.65,29.65,29.375,29.481,76977,0
2015-03-05,29.607,29.607,29.205,29.581,64501,0
2015-03-06,29.623,29.723,28.758,28.897,140947,0
2015-03-09,28.887,29.191,28.812,29.097,92731,0
2015-03-10,28.832,29.354,28.822,29.237,87616,0
2015-03-11,29.382,29.759,29.218,29.723,100133,0
2015-03-12,29.981,30.687,29.962,30.587,99368,0
2015-03-13,30.503,30.668,30.08,30.485,96865,0
2015-03-16,30.744,30.79,30.403,30.716,113629,0
2015-03-17,30.696,30.696,30.283,30.423,79669,0
2015-03-18,30.423,30.799,29.834,30.687,87616,0
2015-03-19,30.55,30.696,30.273,30.641,74227,0
2015-03-20,30.844,31.919,30.716,31.726,363627,0
2015-03-23,31.77,32.066,31.653,31.734,132456,0
2015-03-24,31.744,31.937,31.213,31.238,107423,0
2015-03-25,31.403,31.68,30.99,31.055,91780,0
2015-03-26,31.007,31.375,30.9,31.139,67589,0
2015-03-27,31.266,31.375,31.064,31.238,74117,0
2015-03-30,31.303,31.525,31.167,31.238,71941,0
2015-03-31,31.045,31.248,30.916,31.167,84239,0
2015-04-01,31.007,31.083,30.631,30.706,100350,0
2015-04-02,30.641,31.294,30.641,31.111,55398,0
2015-04-06,30.809,31.579,30.809,31.553,81195,0
2015-04-07,31.441,31.598,30.971,30.998,58321,0
2015-04-08,31.035,31.13,30.66,30.734,99476,0
2015-04-09,30.641,30.844,30.403,30.54,57712,0
2015-04-10,30.54,30.79,30.494,30.55,77601,0
2015-04-13,30.467,30.687,30.311,30.431,65412,0
2015-04-14,30.459,30.613,30.403,30.459,96865,0
2015-04-15,30.531,30.706,30.302,30.302,93667,0
2015-04-16,30.413,30.476,30.22,30.366,100401,0
2015-04-17,30.192,30.293,29.569,29.723,119939,0
2015-04-20,29.861,30.273,29.861,29.962,89884,0
2015-04-21,30.027,30.154,29.926,29.953,35635,0
2015-04-22,29.861,29.918,29.539,29.777,50987,0
2015-04-23,29.74,29.852,29.419,29.623,74338,0
2015-04-24,29.604,29.787,29.475,29.74,45181,0
2015-04-27,29.732,30.099,29.549,29.658,79888,0
2015-04-28,29.759,29.88,29.521,29.658,66610,0
2015-04-29,29.596,29.675,29.208,29.264,83915,0
2015-04-30,29.126,29.291,28.445,28.464,141599,0
2015-05-01,28.52,29.08,28.482,28.887,79996,0
2015-05-04,28.887,29.2,28.887,28.951,64650,0
2015-05-05,28.951,29.08,28.273,28.389,78362,0
2015-05-06,28.52,28.52,28.106,28.291,97382,0
2015-05-07,28.179,28.52,28.077,28.327,74465,0
2015-05-08,28.539,28.604,28.031,28.161,93819,0
2015-05-11,28.086,28.511,27.924,27.948,217786,0
2015-05-12,27.858,28.445,27.692,28.318,106205,0
2015-05-13,28.318,28.529,28.208,28.227,94582,0
2015-05-14,28.336,28.73,28.227,28.613,99803,0
2015-05-15,28.613,28.631,28.389,28.389,68827,0
2015-05-18,28.189,28.711,28.189,28.576,86168,0
2015-05-19,28.631,28.659,28.455,28.585,61059,0
2015-05-20,28.675,28.86,28.436,28.473,48322,0
2015-05-21,28.361,28.464,28.179,28.245,129736,0
2015-05-22,28.227,28.291,28.077,28.264,55181,0
2015-05-26,28.041,28.273,28.013,28.031,116618,0
2015-05-27,28.041,28.171,27.784,27.878,202439,0
2015-05-28,27.821,28.227,27.656,28.227,66238,0
2015-05-29,28.114,28.318,27.906,28.245,76404,0
2015-06-01,28.703,30,28.703,29.918,242282,0
2015-06-02,29.861,30.164,29.447,29.825,408428,0
2015-06-03,29.834,30.127,29.577,30.062,110690,0
2015-06-04,29.918,29.918,29.569,29.648,79888,0
2015-06-05,29.401,29.632,29.182,29.604,72703,0
2015-06-08,29.559,29.749,29.391,29.587,78689,0
2015-06-09,29.658,29.675,29.272,29.504,57626,0
2015-06-10,29.596,30.053,29.596,29.834,76022,0
2015-06-11,30.018,30.037,29.622,29.908,51885,0
2015-06-12,29.843,30.081,29.595,29.971,46996,0
2015-06-15,29.675,29.787,29.171,29.372,110274,0
2015-06-16,29.299,29.953,29.299,29.843,69355,0
2015-06-17,29.971,29.971,29.657,29.675,43957,0
2015-06-18,29.675,29.981,29.548,29.787,85635,0
2015-06-19,29.918,30.322,29.666,29.767,253868,0
2015-06-22,29.852,30,29.657,29.834,112770,0
2015-06-23,29.908,29.935,29.685,29.87,60336,0
2015-06-24,29.899,30.063,29.685,29.74,83355,0
2015-06-25,29.759,30.136,29.631,29.852,69572,0
2015-06-26,29.787,29.99,29.723,29.89,323331,0
2015-06-29,29.787,29.935,29.372,29.409,86830,0
2015-06-30,29.39,29.899,29.114,29.767,106679,0
2015-07-01,29.834,29.935,29.503,29.767,56331,0
2015-07-02,29.852,29.852,29.483,29.613,38746,0
2015-07-06,29.466,29.852,29.262,29.777,88350,0
2015-07-07,29.703,30.183,29.483,30.063,74349,0
2015-07-08,29.962,30.174,29.595,30.028,165953,0
2015-07-09,30.266,30.303,29.825,29.852,57307,0
2015-07-10,30.072,30.247,29.843,29.944,34081,0
2015-07-13,29.918,30.303,29.89,30.211,48624,0
2015-07-14,30.294,30.36,29.657,30.028,87348,0
2015-07-15,29.971,29.99,29.723,29.815,30074,0
2015-07-16,29.767,30.247,29.767,30.174,46778,0
2015-07-17,30.211,30.211,29.843,29.99,41136,0
2015-07-20,30.009,30.009,29.418,29.53,91061,0
2015-07-21,29.613,29.613,29.087,29.253,127856,0
2015-07-22,29.206,29.732,29.206,29.613,34623,0
2015-07-23,29.586,29.834,29.308,29.353,48191,0
2015-07-24,29.262,29.576,28.791,29.152,52422,0
2015-07-27,29.171,29.336,28.922,29.308,76410,0
2015-07-28,29.418,29.825,29.19,29.723,63168,0
2015-07-29,29.759,29.962,29.666,29.87,35275,0
2015-07-30,29.695,30.028,29.604,29.953,76194,0
2015-07-31,30.091,30.312,29.825,29.918,77494,0
2015-08-03,29.825,29.953,29.493,29.767,76431,0
2015-08-04,29.622,30.045,29.558,29.713,54595,0
2015-08-05,29.89,30.128,29.586,29.713,88675,0
2015-08-06,29.825,29.825,29.493,29.723,68139,0
2015-08-07,29.548,29.796,29.326,29.604,70874,0
2015-08-10,29.759,30.405,29.695,30.037,136756,0
2015-08-11,29.918,30.028,29.723,29.825,61885,0
2015-08-12,29.695,29.787,29.216,29.675,62626,0
2015-08-13,29.53,29.944,29.4,29.558,97031,0
2015-08-14,29.622,29.861,29.244,29.815,104521,0
2015-08-17,29.666,30.045,29.511,29.962,43957,0
2015-08-18,29.908,29.908,29.558,29.657,74349,0
2015-08-19,29.657,29.695,29.271,29.483,54595,0
2015-08-20,29.18,29.418,28.884,28.912,101155,0
2015-08-21,28.385,28.976,28.385,28.6,107669,0
2015-08-24,27.668,28.525,27.318,27.98,194473,0
2015-08-25,28.507,28.709,28.074,28.166,182776,0
2015-08-26,28.637,28.922,28.027,28.809,97247,0
2015-08-27,28.976,29.05,28.497,28.922,109187,0
2015-08-28,28.801,28.976,28.562,28.976,71417,0
2015-08-31,28.146,28.801,28.146,28.637,222935,0
2015-09-01,28.249,28.442,28.027,28.101,716449,0
2015-09-02,28.376,28.672,28.278,28.478,139034,0
2015-09-03,28.469,28.874,28.46,28.765,99092,0
2015-09-04,28.404,28.646,28.331,28.46,75758,0
2015-09-08,28.781,30.397,28.775,30.294,272100,0
2015-09-09,30.542,30.542,29.899,29.99,136540,0
2015-09-10,29.935,30.425,29.89,30,113611,0
2015-09-11,29.852,29.99,29.19,29.466,130463,0
2015-09-14,29.503,29.558,28.376,28.617,173768,0
2015-09-15,28.717,28.894,28.451,28.61,122213,0
2015-09-16,28.801,28.866,28.562,28.745,98336,0
2015-09-17,28.791,28.791,28.385,28.488,131842,0
2015-09-18,28.119,28.432,27.971,28.366,470072,0
2015-09-21,28.6,29.19,28.6,29.031,115482,0
2015-09-22,28.839,29.206,28.617,28.884,86937,0
2015-09-23,29.004,29.428,28.874,29.271,103109,0
2015-09-24,29.152,29.344,29.04,29.253,86759,0
2015-09-25,29.586,29.586,28.655,28.737,128507,0
2015-09-28,28.745,28.745,28.423,28.553,106162,0
2015-09-29,28.68,28.912,28.442,28.717,89652,0
2015-09-30,28.976,29.262,28.68,28.829,95728,0
2015-10-01,28.967,28.967,28.08,28.506,276838,0
2015-10-02,28.33,28.765,28.108,28.727,135066,0
2015-10-05,28.903,29.411,28.68,29.134,140922,0
2015-10-06,29.143,29.143,28.477,28.561,100757,0
2015-10-07,28.589,28.958,28.543,28.765,130733,0
2015-10-08,28.737,29.19,28.589,29.125,69262,0
2015-10-09,29.172,29.448,29.134,29.29,41990,0
2015-10-12,29.328,29.55,29.3,29.504,45510,0
2015-10-13,29.392,29.66,29.253,29.29,51514,0
2015-10-14,29.245,29.263,28.69,28.775,52380,0
2015-10-15,28.866,29.041,28.403,28.829,80626,0
2015-10-16,28.874,29.061,28.68,29.041,58442,0
2015-10-19,28.922,29.271,28.765,29.014,50643,0
2015-10-20,29.014,29.217,28.922,29.096,31409,0
2015-10-21,29.199,29.439,29.106,29.199,37339,0
2015-10-22,29.392,29.873,29.392,29.799,64609,0
2015-10-23,30.112,30.122,29.808,30.122,66341,0
2015-10-26,30.048,30.095,29.735,29.892,33009,0
2015-10-27,29.827,29.846,29.439,29.615,42208,0
2015-10-28,29.688,29.883,28.967,29.678,110823,0
2015-10-29,29.588,29.79,29.263,29.79,67426,0
2015-10-30,29.735,29.827,29.281,29.328,63096,0
2015-11-02,29.467,29.597,29.005,29.374,103423,0
2015-11-03,29.29,29.818,29.005,29.726,135824,0
2015-11-04,29.827,30.085,29.615,29.956,71580,0
2015-11-05,30.095,30.483,29.966,30.355,73918,0
2015-11-06,30.372,30.372,29.836,30.112,66017,0
2015-11-09,29.985,30.022,29.726,29.864,47012,0
2015-11-10,29.985,30.279,29.78,30.095,54328,0
2015-11-11,30.095,30.206,29.938,29.985,49891,0
2015-11-12,29.726,29.799,29.328,29.374,58982,0
2015-11-13,29.355,29.54,29.005,29.106,43181,0
2015-11-16,29.115,29.3,28.654,28.874,89392,0
2015-11-17,28.903,29.236,28.552,29.199,172294,0
2015-11-18,29.19,29.245,28.737,29.106,100867,0
2015-11-19,29.199,29.485,29.143,29.439,77272,0
2015-11-20,29.485,29.716,29.42,29.706,65042,0
2015-11-23,29.65,29.947,29.588,29.706,46212,0
2015-11-24,29.532,30.048,29.532,30.013,51514,0
2015-11-25,29.752,30.27,29.752,30.022,53570,0
2015-11-27,30.104,30.298,30.048,30.225,19157,0
2015-11-30,30.335,30.372,29.605,29.615,84092,0
2015-12-01,29.752,29.883,29.55,29.65,40366,0
2015-12-02,29.569,29.761,29.106,29.226,72986,0
2015-12-03,29.338,29.615,28.874,28.932,78679,0
2015-12-04,28.939,29.569,28.939,29.374,64286,0
2015-12-07,29.383,29.458,28.874,29.217,44915,0
2015-12-08,29.07,29.448,28.884,29.338,39867,0
2015-12-09,29.207,29.485,28.791,28.839,60174,0
2015-12-10,28.765,28.922,28.552,28.727,52706,0
2015-12-11,28.33,28.819,28.239,28.626,108223,0
2015-12-14,28.709,29.005,28.552,28.755,72913,0
2015-12-15,28.967,29.096,28.69,28.948,50109,0
2015-12-16,29.061,29.495,28.967,29.43,54869,0
2015-12-17,29.56,29.616,29.095,29.355,54822,0
2015-12-18,29.225,29.365,28.882,28.985,253825,0
2015-12-21,29.133,29.439,28.967,29.281,76838,0
2015-12-22,29.383,29.504,29.095,29.495,54153,0
2015-12-23,29.625,29.651,29.235,29.55,46082,0
2015-12-24,29.383,29.771,29.383,29.689,25968,0
2015-12-28,29.642,29.931,29.276,29.902,66424,0
2015-12-29,29.977,30.413,29.865,30.358,97045,0
2015-12-30,30.244,30.32,29.967,30.097,52904,0
2015-12-31,29.996,29.996,29.253,29.271,121482,0
2016-01-04,28.957,28.957,28.484,28.652,152772,0
2016-01-05,28.652,28.779,28.345,28.466,76365,0
2016-01-06,28.17,28.73,28.17,28.549,81401,0
2016-01-07,28.16,28.488,28.082,28.198,99100,0
2016-01-08,28.336,28.615,28.048,28.179,62150,0
2016-01-11,28.244,28.634,28.156,28.475,77060,0
2016-01-12,28.67,28.799,28.207,28.606,103569,0
2016-01-13,28.643,28.746,28.114,28.198,86251,0
2016-01-14,28.244,28.615,28.076,28.381,88511,0
2016-01-15,27.734,28.438,27.717,28.362,126204,0
2016-01-19,28.606,28.725,28.362,28.549,85473,0
2016-01-20,28.236,28.725,27.954,28.531,133941,0
2016-01-21,28.568,28.698,28.188,28.475,94586,0
2016-01-22,28.428,28.967,28.428,28.845,67788,0
2016-01-25,28.725,28.902,28.582,28.67,71615,0
2016-01-26,28.744,29.504,28.744,29.495,113262,0
2016-01-27,29.355,29.606,29.114,29.318,83042,0
2016-01-28,29.54,29.809,29.346,29.522,64041,0
2016-01-29,29.616,30.45,29.616,30.413,121052,0
2016-02-01,30.207,30.366,29.939,29.939,82133,0
2016-02-02,29.707,30.024,29.133,29.55,68605,0
2016-02-03,29.679,29.819,29.133,29.3,73820,0
2016-02-04,29.262,29.289,28.725,28.827,79776,0
2016-02-05,28.808,29.18,28.707,28.799,89823,0
2016-02-08,28.662,29.57,28.652,29.43,76087,0
2016-02-09,29.004,29.781,29.004,29.485,48080,0
2016-02-10,29.735,29.967,29.19,29.598,49221,0
2016-02-11,29.171,29.651,28.123,29.495,67793,0
2016-02-12,29.762,30.033,29.485,29.893,63445,0
2016-02-16,30.17,30.235,29.753,29.865,55196,0
2016-02-17,30.005,30.17,29.771,29.922,72531,0
2016-02-18,29.931,30.219,29.661,30.207,67272,0
2016-02-19,30.189,31.719,29.837,31.145,262686,0
2016-02-22,31.274,31.274,30.661,30.765,107516,0
2016-02-23,30.737,31.126,30.531,30.921,78018,0
2016-02-24,30.718,31.211,30.366,31.098,104103,0
2016-02-25,31.126,31.506,30.857,31.145,75076,0
2016-02-26,31.264,31.284,30.718,31.032,76391,0
2016-02-29,31.089,31.301,30.847,30.876,64402,0
2016-03-01,31.069,31.301,30.828,31.013,95170,0
2016-03-02,30.893,31.135,30.699,31.023,61300,0
2016-03-03,31.023,31.524,30.911,31.506,93074,0
2016-03-04,31.963,32.365,31.358,32.011,99642,0
2016-03-07,31.895,31.953,31.284,31.416,99914,0
2016-03-08,31.416,32.536,31.169,32.481,111051,0
2016-03-09,32.536,32.689,31.779,31.953,115510,0
2016-03-10,32.126,32.278,31.542,31.779,74956,0
2016-03-11,32.02,32.336,31.676,31.827,84187,0
2016-03-14,31.818,32.461,31.695,32.307,68358,0
2016-03-15,32.219,32.67,31.963,32.078,55409,0
2016-03-16,32.02,32.583,31.484,32.422,44664,0
2016-03-17,32.403,32.957,32.04,32.911,71632,0
2016-03-18,33.072,33.322,32.853,32.919,223127,0
2016-03-21,32.795,32.795,32.326,32.422,44003,0
2016-03-22,32.239,32.583,32.087,32.097,61502,0
2016-03-23,32.126,32.451,31.827,32.2,48276,0
2016-03-24,32.143,32.508,31.876,32.19,44432,0
2016-03-28,32.336,32.527,31.934,32.413,47138,0
2016-03-29,32.413,33.512,31.886,33.474,97723,0
2016-03-30,33.714,33.971,32.891,33.043,98216,0
2016-03-31,32.995,33.638,32.631,33.436,100712,0
2016-04-01,33.187,34.077,33.187,33.991,62561,0
2016-04-04,34.164,34.164,33.537,33.571,39841,0
2016-04-05,33.589,33.6,32.947,33.072,64269,0
2016-04-06,32.995,33.34,32.985,33.274,50904,0
2016-04-07,33.034,33.359,32.613,32.882,118305,0
2016-04-08,32.985,33.216,32.66,33.062,58377,0
2016-04-11,33.255,33.369,32.786,32.824,58915,0
2016-04-12,32.919,33.398,32.489,33.149,42681,0
2016-04-13,33.255,33.503,32.777,33.493,64240,0
2016-04-14,33.503,33.503,33.043,33.149,41355,0
2016-04-15,33.149,33.483,33.029,33.483,57287,0
2016-04-18,33.493,33.733,33.369,33.724,50140,0
2016-04-19,33.761,34.126,33.503,33.828,73952,0
2016-04-20,33.618,33.971,33.308,33.455,44105,0
2016-04-21,33.512,33.876,32.834,32.873,63890,0
2016-04-22,32.957,33.837,32.929,33.837,92389,0
2016-04-25,33.819,34.077,33.532,33.963,66830,0
2016-04-26,33.876,34.077,33.371,34.077,64460,0
2016-04-27,34.029,34.45,33.503,34.421,70517,0
2016-04-28,34.317,35.273,33.991,34.652,91553,0
2016-04-29,34.355,34.842,34.058,34.106,72930,0
2016-05-02,34.192,34.499,33.608,34.097,80681,0
2016-05-03,33.828,34.068,33.474,33.474,69178,0
2016-05-04,33.416,33.733,33.014,33.551,99483,0
2016-05-05,33.599,33.809,33.25,33.503,35972,0
2016-05-06,33.503,33.876,33.207,33.857,50850,0
2016-05-09,33.876,34.183,33.705,34.01,46757,0
2016-05-10,34.211,34.421,33.872,34.192,59274,0
2016-05-11,34.144,34.154,33.608,33.666,48544,0
2016-05-12,33.828,34.126,33.628,33.934,59536,0
2016-05-13,33.953,34.104,33.483,33.638,44140,0
2016-05-16,33.742,34.01,33.675,33.828,46794,0
2016-05-17,33.771,33.771,32.621,32.757,82043,0
2016-05-18,32.65,32.985,32.413,32.613,71605,0
2016-05-19,32.451,32.901,32.451,32.873,45678,0
2016-05-20,32.977,33.274,32.827,33.178,90260,0
2016-05-23,33.322,33.556,33.12,33.34,74905,0
2016-05-24,33.618,34.183,33.618,34.144,105144,0
2016-05-25,34.355,34.355,33.705,33.837,64275,0
2016-05-26,33.981,34.239,33.599,34.058,60216,0
2016-05-27,34.154,34.173,33.876,34.038,67553,0
2016-05-31,34.211,34.661,33.761,34.249,126120,0
2016-06-01,34.135,34.832,34.135,34.803,699167,0
2016-06-02,34.775,35.322,34.613,35.302,101832,0
2016-06-03,35.379,35.791,35.225,35.636,129997,0
2016-06-06,35.569,36.335,35.523,36.124,175328,0
2016-06-07,36.308,36.614,36.221,36.585,118073,0
2016-06-08,36.565,37.178,36.518,37.168,102738,0
2016-06-09,36.928,37.914,36.928,37.838,147368,0
2016-06-10,37.819,37.905,36.623,36.919,143945,0
2016-06-13,36.756,36.957,35.054,35.34,201508,0
2016-06-14,35.082,35.858,34.953,35.829,125847,0
2016-06-15,36.01,36.01,35.293,35.34,74340,0
2016-06-16,35.33,35.56,35.139,35.503,84607,0
2016-06-17,35.59,35.59,34.88,35.072,165408,0
2016-06-20,35.408,35.494,35.072,35.263,102204,0
2016-06-21,35.34,35.411,35.043,35.293,85557,0
2016-06-22,35.254,35.379,34.996,35.053,84849,0
2016-06-23,35.312,35.503,35.081,35.283,133528,0
2016-06-24,34.593,35.345,34.544,35.072,632273,0
2016-06-27,34.861,34.861,34.141,34.65,171836,0
2016-06-28,34.65,34.89,34.439,34.583,86587,0
2016-06-29,34.851,34.909,34.333,34.88,98863,0
2016-06-30,34.89,36.961,34.688,36.961,226350,0
2016-07-01,37.077,37.364,36.319,36.434,98317,0
2016-07-05,36.434,36.713,36.155,36.185,99396,0
2016-07-06,36.069,36.453,36.069,36.291,95047,0
2016-07-07,36.356,36.539,36.098,36.262,102777,0
2016-07-08,36.415,36.837,36.214,36.501,136965,0
2016-07-11,36.655,36.655,36.059,36.118,129810,0
2016-07-12,36.118,36.424,35.791,36.069,117550,0
2016-07-13,36.223,36.491,36.03,36.453,70942,0
2016-07-14,36.501,36.578,36.301,36.356,103437,0
2016-07-15,36.539,36.655,36.424,36.578,57864,0
2016-07-18,36.568,36.808,36.366,36.462,58700,0
2016-07-19,36.434,36.539,36.267,36.462,68041,0
2016-07-20,36.626,36.655,36.338,36.415,49943,0
2016-07-21,36.366,36.541,36.079,36.444,59656,0
2016-07-22,36.453,36.549,36.204,36.415,64734,0
2016-07-25,36.453,36.453,36.155,36.356,47977,0
2016-07-26,36.453,36.453,36.098,36.272,81774,0
2016-07-27,36.272,36.405,36.022,36.272,61552,0
2016-07-28,36.415,36.444,35.59,36.04,96118,0
2016-07-29,36.136,36.185,35.494,35.618,188677,0
2016-08-01,35.523,36.146,35.273,35.427,163439,0
2016-08-02,35.513,35.599,35.198,35.254,173172,0
2016-08-03,35.322,35.322,34.802,35.195,78207,0
2016-08-04,35.312,35.457,35.195,35.398,48575,0
2016-08-05,35.542,35.924,35.437,35.513,107388,0
2016-08-08,35.437,35.494,35.215,35.34,56176,0
2016-08-09,35.427,35.61,34.996,35.36,85840,0
2016-08-10,35.418,35.523,35.149,35.457,72636,0
2016-08-11,35.427,35.743,35.408,35.657,112803,0
2016-08-12,35.695,35.869,35.513,35.523,75828,0
2016-08-15,35.695,35.801,35.293,35.705,82379,0
2016-08-16,35.532,35.684,35.35,35.437,106646,0
2016-08-17,35.503,35.657,35.263,35.599,83890,0
2016-08-18,35.618,36.491,35.618,36.472,71655,0
2016-08-19,36.328,36.67,35.825,36.587,130299,0
2016-08-22,36.52,36.769,36.328,36.655,60048,0
2016-08-23,36.655,36.741,36.386,36.607,72136,0
2016-08-24,36.703,36.717,36.376,36.444,75251,0
2016-08-25,36.462,36.539,36.363,36.453,78257,0
2016-08-26,36.453,36.732,36.098,36.223,59570,0
2016-08-29,36.262,36.808,36.253,36.76,68702,0
2016-08-30,36.808,36.847,36.356,36.501,71483,0
2016-08-31,36.376,36.636,36.175,36.539,76914,0
2016-09-01,36.501,36.617,36.089,36.587,60297,0
2016-09-02,36.646,37.191,36.453,36.722,129845,0
2016-09-06,36.617,37.125,36.511,36.876,80709,0
2016-09-07,36.866,36.942,36.549,36.856,81932,0
2016-09-08,36.817,37.01,36.539,36.617,56463,0
2016-09-09,36.376,36.376,35.139,35.149,92474,0
2016-09-12,35.176,35.293,34.919,35.215,116912,0
2016-09-13,35.091,35.186,34.688,35.015,123223,0
2016-09-14,35.063,35.215,34.851,34.996,68464,0
2016-09-15,35.005,35.457,34.899,35.389,61122,0
2016-09-16,35.494,35.59,35.081,35.532,291959,0
2016-09-19,35.666,36.223,35.666,36.146,95941,0
2016-09-20,36.366,36.366,36.079,36.089,69943,0
2016-09-21,36.223,36.309,35.821,36.098,98111,0
2016-09-22,36.338,36.386,36.002,36.098,105386,0
2016-09-23,35.907,35.934,35.34,35.35,102900,0
2016-09-26,35.494,35.494,35.072,35.159,81356,0
2016-09-27,35.273,35.34,34.928,35.043,70289,0
2016-09-28,35.12,35.379,35.12,35.302,54531,0
2016-09-29,35.312,35.437,35.063,35.159,84950,0
2016-09-30,35.234,35.627,35.215,35.33,143338,0
2016-10-03,35.418,35.418,35.025,35.195,111220,0
2016-10-04,35.1,35.176,34.199,34.218,108369,0
2016-10-05,34.391,34.737,34.074,34.189,133102,0
2016-10-06,34.113,34.228,33.785,34.094,89223,0
2016-10-07,34.045,34.045,33.525,33.766,124799,0
2016-10-10,33.805,34.184,33.747,34.006,73856,0
2016-10-11,33.929,34.036,33.102,33.352,88974,0
2016-10-12,33.468,33.632,33.189,33.362,82796,0
2016-10-13,33.092,33.372,32.986,33.063,67453,0
2016-10-14,33.131,33.419,33.03,33.131,88103,0
2016-10-17,33.179,33.7,33.119,33.68,101547,0
2016-10-18,33.785,34.449,33.738,34.362,110281,0
2016-10-19,34.488,34.488,33.823,33.833,64938,0
2016-10-20,33.929,33.968,33.116,33.16,60624,0
2016-10-21,33.16,33.496,32.882,33.131,45442,0
2016-10-24,34.622,34.622,33.141,33.267,44699,0
2016-10-25,33.131,33.372,33.082,33.218,47548,0
2016-10-26,33.286,34.444,33.286,33.842,121031,0
2016-10-27,33.852,33.977,33.209,33.381,59144,0
2016-10-28,33.209,34.016,33.209,33.738,51311,0
2016-10-31,33.9,34.189,33.685,34.094,79064,0
2016-11-01,34.189,34.669,34.045,34.285,78776,0
2016-11-02,34.285,34.527,33.661,33.661,37235,0
2016-11-03,33.709,33.805,33.179,33.325,39692,0
2016-11-04,33.468,33.948,33.035,33.035,54149,0
2016-11-07,33.515,33.757,33.082,33.661,66657,0
2016-11-08,33.515,34.43,33.515,34.237,59289,0
2016-11-09,33.757,35.44,33.179,35.44,100253,0
2016-11-10,35.584,35.584,34.237,34.43,133819,0
2016-11-11,34.285,35.896,34.094,35.824,113376,0
2016-11-14,36.064,36.642,35.488,36.593,70801,0
2016-11-15,36.545,37.556,36.545,37.314,73500,0
2016-11-16,37.411,38.276,37.123,37.508,67221,0
2016-11-17,37.411,37.7,36.834,37.7,60297,0
2016-11-18,37.795,38.179,37.651,37.7,168798,0
2016-11-21,37.7,37.892,36.545,36.69,110612,0
2016-11-22,36.882,37.314,36.497,36.882,98378,0
2016-11-23,36.69,36.738,36.315,36.545,66024,0
2016-11-25,36.545,36.738,36.45,36.593,55353,0
2016-11-28,36.593,37.267,36.45,36.642,68312,0
2016-11-29,36.69,37.459,36.545,37.075,151868,0
2016-11-30,36.785,36.785,36.257,36.306,60248,0
2016-12-01,36.16,36.738,35.92,36.738,103034,0
2016-12-02,36.69,36.929,36.209,36.353,61722,0
2016-12-05,37.218,37.746,36.401,36.593,150637,0
2016-12-06,36.738,37.411,36.545,37.267,161713,0
2016-12-07,37.218,37.556,36.882,37.411,112356,0
2016-12-08,37.314,38.469,37.171,38.373,114641,0
2016-12-09,38.469,39.382,38.422,39.286,91129,0
2016-12-12,39.382,39.96,39.045,39.527,155907,0
2016-12-13,39.431,39.672,39.094,39.286,62452,0
2016-12-14,39.191,39.527,38.276,38.373,77818,0
2016-12-15,38.459,39.28,38.267,38.893,126984,0
2016-12-16,39.037,40.099,39.037,39.28,321772,0
2016-12-19,39.374,39.76,39.11,39.232,81823,0
2016-12-20,39.326,40.145,39.037,40.051,97813,0
2016-12-21,39.712,40.099,39.28,39.374,80625,0
2016-12-22,39.471,39.617,38.893,39.183,39598,0
2016-12-23,39.183,39.52,39.134,39.471,37668,0
2016-12-27,39.326,39.665,39.134,39.374,59406,0
2016-12-28,39.326,39.398,38.652,38.94,70592,0
2016-12-29,38.893,39.28,38.701,39.037,63933,0
2016-12-30,38.94,39.232,38.025,38.315,152429,0
2017-01-03,38.603,38.711,38.025,38.17,74930,0
2017-01-04,38.364,39.037,38.364,38.603,92966,0
2017-01-05,38.459,38.555,37.979,38.074,53808,0
2017-01-06,38.121,38.17,37.111,37.254,90818,0
2017-01-09,37.303,37.35,36.965,37.014,73410,0
2017-01-10,36.917,37.014,36.58,36.772,78438,0
2017-01-11,36.677,37.014,36.484,36.965,43041,0
2017-01-12,37.062,37.109,36.435,36.677,41700,0
2017-01-13,36.484,37.062,36.484,37.062,47095,0
2017-01-17,36.965,37.158,36.837,36.965,35729,0
2017-01-18,37.158,37.592,37.062,37.545,49074,0
2017-01-19,37.399,37.592,36.677,36.869,41939,0
2017-01-20,36.917,37.399,36.917,37.111,32995,0
2017-01-23,37.158,37.206,36.82,37.014,39202,0
2017-01-24,36.965,37.399,36.772,37.254,57799,0
2017-01-25,37.447,37.546,37.062,37.447,40539,0
2017-01-26,37.447,37.447,36.677,36.677,41425,0
2017-01-27,36.82,36.82,35.905,36.628,44856,0
2017-01-30,36.386,36.386,35.713,35.953,72392,0
2017-01-31,36.05,36.386,35.809,36.098,78669,0
2017-02-01,36.291,36.386,35.598,36.098,57618,0
2017-02-02,36.291,36.628,36.001,36.339,57834,0
2017-02-03,36.628,37.111,36.291,36.82,60255,0
2017-02-06,36.725,36.725,35.905,36.05,39927,0
2017-02-07,36.194,36.435,35.567,36.386,43425,0
2017-02-08,36.339,36.531,36.05,36.291,40630,0
2017-02-09,36.339,37.111,36.291,36.531,67464,0
2017-02-10,36.725,36.917,36.291,36.386,51577,0
2017-02-13,36.677,36.725,35.519,35.809,100129,0
2017-02-14,35.713,36.965,35.664,36.484,124280,0
2017-02-15,36.531,36.725,36.05,36.194,109698,0
2017-02-16,36.386,37.399,36.035,36.82,75849,0
2017-02-17,36.82,37.111,36.725,36.965,132290,0
2017-02-21,36.869,37.545,36.869,37.545,66604,0
2017-02-22,37.592,37.736,37.254,37.399,91761,0
2017-02-23,37.592,37.896,37.206,37.545,61269,0
2017-02-24,37.062,37.303,36.772,37.062,74643,0
2017-02-27,37.062,37.303,36.386,36.869,149137,0
2017-02-28,36.82,37.784,36.677,37.736,392235,0
2017-03-01,38.025,39.398,37.978,39.086,122742,0
2017-03-02,38.94,39.134,38.025,38.218,90555,0
2017-03-03,38.313,38.666,37.716,37.865,73901,0
2017-03-06,37.765,38.015,37.108,37.765,74124,0
2017-03-07,37.716,37.99,37.517,37.517,40750,0
2017-03-08,37.616,37.716,37.318,37.367,48631,0
2017-03-09,37.467,37.765,37.367,37.517,60013,0
2017-03-10,37.915,38.114,37.567,37.815,75979,0
2017-03-13,37.915,38.114,37.616,37.865,49301,0
2017-03-14,37.865,38.114,37.666,37.865,48969,0
2017-03-15,38.015,38.263,37.865,38.114,82671,0
2017-03-16,38.313,38.561,38.163,38.413,57421,0
2017-03-17,38.413,38.86,38.213,38.263,220869,0
2017-03-20,38.263,38.288,37.915,38.263,53551,0
2017-03-21,38.263,38.363,37.467,37.567,80036,0
2017-03-22,37.517,37.765,37.246,37.367,64152,0
2017-03-23,37.467,37.89,37.367,37.467,40433,0
2017-03-24,37.467,37.716,37.218,37.218,43507,0
2017-03-27,36.969,37.417,36.522,37.169,46557,0
2017-03-28,37.119,37.119,36.721,36.87,59260,0
2017-03-29,36.671,37.119,36.671,36.87,42954,0
2017-03-30,36.87,37.119,36.571,36.82,62638,0
2017-03-31,36.77,37.865,36.75,37.169,201601,0
2017-04-03,37.218,37.865,37.218,37.318,84234,0
2017-04-04,37.268,37.318,36.721,37.019,59483,0
2017-04-05,37.119,37.367,36.522,36.671,53884,0
2017-04-06,36.721,37.159,36.372,36.969,67435,0
2017-04-07,36.87,37.367,36.671,37.218,67502,0
2017-04-10,37.268,37.567,36.87,37.367,54623,0
2017-04-11,37.218,37.716,37.169,37.716,60521,0
2017-04-12,37.815,37.865,37.467,37.765,47382,0
2017-04-13,37.666,37.666,37.119,37.169,57860,0
2017-04-17,37.417,37.641,37.019,37.567,51927,0
2017-04-18,37.417,37.765,37.119,37.765,58576,0
2017-04-19,37.716,38.015,37.467,37.467,44845,0
2017-04-20,37.765,37.965,37.517,37.666,60743,0
2017-04-21,37.666,37.815,37.517,37.567,66858,0
2017-04-24,37.965,38.015,37.567,37.765,93768,0
2017-04-25,37.765,38.413,37.716,38.363,61871,0
2017-04-26,38.213,39.259,38.114,38.711,78806,0
2017-04-27,38.711,38.811,37.765,37.865,98064,0
2017-04-28,37.815,37.915,37.069,37.169,97136,0
2017-05-01,37.318,37.367,36.82,37.367,68871,0
2017-05-02,37.367,37.765,37.318,37.666,80815,0
2017-05-03,37.567,37.716,36.124,36.173,111438,0
2017-05-04,36.173,36.522,35.676,35.924,177269,0
2017-05-05,36.124,36.472,35.875,36.372,81479,0
2017-05-08,36.223,36.92,36.173,36.671,80345,0
2017-05-09,36.621,36.671,35.974,35.974,63100,0
2017-05-10,36.024,36.522,35.875,36.372,66352,0
2017-05-11,36.223,36.671,35.875,36.124,55613,0
2017-05-12,36.024,36.273,35.875,36.024,47988,0
2017-05-15,36.024,36.323,35.875,36.173,83494,0
2017-05-16,36.173,36.173,35.626,35.725,73422,0
2017-05-17,35.327,35.576,34.631,35.079,158295,0
2017-05-18,34.929,35.203,34.382,34.83,197808,0
2017-05-19,34.78,35.054,34.581,34.73,566219,0
2017-05-22,34.88,35.875,34.78,35.576,134306,0
2017-05-23,35.477,35.676,35.079,35.576,95772,0
2017-05-24,35.427,35.775,34.83,34.88,110825,0
2017-05-25,35.029,35.178,34.83,35.178,94449,0
2017-05-26,35.178,35.576,35.128,35.427,102787,0
2017-05-30,35.278,35.278,34.282,34.282,107636,0
2017-05-31,34.382,34.531,34.133,34.531,83986,0
2017-06-01,34.482,35.477,34.482,35.427,79784,0
2017-06-02,35.427,35.737,35.128,35.327,81737,0
2017-06-05,35.228,35.377,35.079,35.178,41478,0
2017-06-06,34.88,35.725,34.88,35.278,88542,0
2017-06-07,35.327,35.427,34.88,35.278,85013,0
2017-06-08,35.178,35.875,35.128,35.278,62596,0
2017-06-09,35.377,35.775,35.278,35.526,67240,0
2017-06-12,35.725,36.223,35.576,35.924,86961,0
2017-06-13,36.074,36.173,35.725,35.875,60115,0
2017-06-14,35.676,36.103,35.626,35.924,53132,0
2017-06-15,35.715,36.014,35.665,35.815,58807,0
2017-06-16,35.216,35.416,34.468,35.266,197515,0
2017-06-19,35.216,35.216,34.767,35.017,59214,0
2017-06-20,34.867,34.927,34.328,34.568,72617,0
2017-06-21,34.618,34.917,34.557,34.618,49302,0
2017-06-22,34.767,35.316,34.456,34.817,102320,0
2017-06-23,34.917,35.466,34.468,35.316,245824,0
2017-06-26,35.366,35.466,34.917,35.067,53191,0
2017-06-27,35.067,35.316,34.767,34.967,89679,0
2017-06-28,35.166,35.615,35.116,35.366,78460,0
2017-06-29,35.416,35.765,34.803,34.917,91870,0
2017-06-30,35.017,35.411,34.717,34.767,91586,0
2017-07-03,35.017,35.515,34.817,34.867,44413,0
2017-07-05,34.917,35.715,34.817,35.266,131831,0
2017-07-06,35.017,35.366,34.827,35.116,103502,0
2017-07-07,35.216,35.69,35.166,35.665,71296,0
2017-07-10,35.665,35.69,35.216,35.466,84155,0
2017-07-11,35.665,35.815,35.316,35.615,137879,0
2017-07-12,35.765,35.964,35.466,35.665,66167,0
2017-07-13,35.665,35.815,35.466,35.665,185767,0
2017-07-14,35.615,36.114,35.615,36.064,88328,0
2017-07-17,36.264,36.513,35.964,36.264,85356,0
2017-07-18,36.114,36.563,36.064,36.413,71563,0
2017-07-19,36.363,36.812,36.363,36.463,35865,0
2017-07-20,36.463,36.762,36.314,36.713,50571,0
2017-07-21,36.912,37.311,36.663,37.112,83845,0
2017-07-24,37.112,37.162,36.762,37.112,58364,0
2017-07-25,37.261,37.86,37.112,37.76,104418,0
2017-07-26,37.71,37.76,36.812,36.912,103331,0
2017-07-27,36.912,37.062,35.815,36.812,142912,0
2017-07-28,36.812,36.887,36.314,36.862,73888,0
2017-07-31,36.862,37.561,36.613,37.112,161589,0
2017-08-01,37.411,37.411,36.862,36.912,125397,0
2017-08-02,36.912,36.912,36.314,36.762,82465,0
2017-08-03,36.713,37.062,36.563,36.713,74571,0
2017-08-04,36.912,37.062,36.663,36.912,53608,0
2017-08-07,36.762,36.962,36.014,36.413,98974,0
2017-08-08,36.413,36.413,35.865,36.014,137677,0
2017-08-09,35.915,36.513,35.815,36.164,132152,0
2017-08-10,36.064,36.713,36.014,36.613,101691,0
2017-08-11,36.314,36.762,36.114,36.264,86886,0
2017-08-14,36.563,36.962,36.363,36.912,93694,0
2017-08-15,36.862,36.912,36.314,36.563,87557,0
2017-08-16,36.613,36.862,36.114,36.463,127819,0
2017-08-17,36.463,36.713,35.915,35.915,129090,0
2017-08-18,35.715,36.214,35.515,35.915,597446,0
2017-08-21,35.915,36.114,35.89,35.964,109374,0
2017-08-22,35.964,36.014,35.815,35.915,63277,0
2017-08-23,35.915,36.363,35.79,36.214,65489,0
2017-08-24,36.164,36.264,35.765,36.214,142366,0
2017-08-25,36.264,36.413,35.964,36.314,97593,0
2017-08-28,36.363,37.805,36.214,37.361,415252,0
2017-08-29,37.361,37.556,36.862,37.162,176755,0
2017-08-30,37.112,37.261,36.787,37.062,123049,0
2017-08-31,37.062,37.361,36.762,37.261,143381,0
2017-09-01,37.411,37.461,37.012,37.311,145560,0
2017-09-05,37.311,37.61,37.162,37.561,177795,0
2017-09-06,37.561,38.01,37.461,37.81,75347,0
2017-09-07,37.81,37.81,37.012,37.461,82707,0
2017-09-08,37.461,37.66,37.112,37.461,77421,0
2017-09-11,37.76,37.91,37.361,37.91,71423,0
2017-09-12,37.96,38.054,37.66,37.81,61509,0
2017-09-13,37.86,38.059,37.61,37.66,73948,0
2017-09-14,37.561,37.71,37.311,37.411,80800,0
2017-09-15,37.461,37.86,37.311,37.71,369656,0
2017-09-18,37.66,38.01,37.511,37.86,82328,0
2017-09-19,37.86,38.259,37.511,37.561,86885,0
2017-09-20,37.561,37.561,37.142,37.311,160499,0
2017-09-21,37.411,37.411,36.663,36.713,96052,0
2017-09-22,36.762,37.162,36.762,37.062,65494,0
2017-09-25,37.062,37.236,36.862,37.012,59380,0
2017-09-26,36.962,37.511,36.887,37.261,47403,0
2017-09-27,37.311,37.91,36.987,37.81,95262,0
2017-09-28,37.66,38.059,37.66,37.81,51368,0
2017-09-29,37.9,38.3,37.65,38,82678,0
2017-10-02,38,38.35,37.8489,38.35,73696,0
2017-10-03,38.4,38.5,38.25,38.45,58302,0
2017-10-04,38.4,38.6,38.2,38.3,55744,0
2017-10-05,38.35,38.4,38.05,38.15,41415,0
2017-10-06,38.05,38.05,37.6,37.75,51591,0
2017-10-09,37.475,37.575,37.205,37.35,60973,0
2017-10-10,37.55,37.75,37.25,37.6,59286,0
2017-10-11,37.6,37.75,37.4,37.5,56123,0
2017-10-12,37.5,37.65,37.25,37.4,63765,0
2017-10-13,37.4,37.45,36.95,37.1,71193,0
2017-10-16,37.15,37.4,36.9233,37.25,81879,0
2017-10-17,37.2,37.3,36.75,36.8,74713,0
2017-10-18,36.85,36.85,35.6,36,642947,0
2017-10-19,35.55,36.5,35.55,36.25,225229,0
2017-10-20,36.3,36.7,36,36.3,131577,0
2017-10-23,36.3,36.6,35.9,36.2,95044,0
2017-10-24,36.25,36.5,36.15,36.45,113360,0
2017-10-25,36.65,36.65,35.3,36.15,140102,0
2017-10-26,36.4,36.4,35.5,35.55,165926,0
2017-10-27,35.65,35.65,34.6,35.45,127055,0
2017-10-30,35.45,35.5,35,35.15,105514,0
2017-10-31,35.3,35.8,35.3,35.6,146220,0
2017-11-01,35.8,35.9,35.05,35.55,137701,0
2017-11-02,35.4,35.5,35.05,35.3,77526,0
2017-11-03,35.3,35.6,35.1,35.25,91511,0
2017-11-06,35.25,35.35,34.8,35,110531,0
2017-11-07,35,35.05,34.5279,34.75,92344,0
2017-11-08,34.6,35.1,34.4,35,96384,0
2017-11-09,34.7,35.3,34.7,35.05,74523,0
2017-11-10,35.05,35.5,34.9,35.3,82186,0
