Date,Open,High,Low,Close,Volume,OpenInt
2007-01-30,15.609,15.609,15.609,15.609,0,0
2007-01-31,18.364,18.544,17.729,18.337,17313740,0
2007-02-01,18.161,18.319,17.811,18.271,2150943,0
2007-02-02,18.105,18.226,17.887,18.179,498497,0
2007-02-05,18.179,18.242,17.811,18.088,519520,0
2007-02-06,18.041,18.592,17.979,18.41,1085001,0
2007-02-07,18.41,19.145,18.41,18.971,1270264,0
2007-02-08,18.742,19.27,18.64,18.804,703479,0
2007-02-09,18.669,19.145,18.65,18.961,713062,0
2007-02-12,18.866,19.28,18.822,19.052,720135,0
2007-02-13,18.913,19.27,18.179,18.951,1340666,0
2007-02-14,18.866,21.027,18.866,20.923,390869,0
2007-02-15,20.537,20.537,19.565,20.2,805638,0
2007-02-16,19.878,21.082,19.604,21.027,1269505,0
2007-02-20,20.798,21.899,20.337,21.393,355166,0
2007-02-21,21.209,21.346,20.291,20.602,230574,0
2007-02-22,20.771,20.86,20.327,20.659,191688,0
2007-02-23,20.475,20.565,19.75,20.018,501332,0
2007-02-26,19.831,20.018,18.592,19.556,536950,0
2007-02-27,19.071,19.189,18.133,18.373,978484,0
2007-02-28,18.271,18.732,18.207,18.732,450034,0
2007-03-01,18.499,18.776,18.187,18.63,306920,0
2007-03-02,18.544,18.64,18.364,18.444,126124,0
2007-03-05,18.354,18.856,18.354,18.592,176769,0
2007-03-06,18.592,19.052,18.592,18.784,129279,0
2007-03-07,16.527,19.014,16.527,18.687,126229,0
2007-03-08,18.687,18.822,18.64,18.722,266403,0
2007-03-09,18.732,18.804,18.354,18.473,195827,0
2007-03-12,18.454,18.499,18.032,18.463,187331,0
2007-03-13,18.391,18.42,18.024,18.123,473665,0
2007-03-14,18.29,18.319,17.729,17.868,574192,0
2007-03-15,17.868,17.868,17.684,17.794,223056,0
2007-03-16,17.811,17.996,17.399,17.693,560582,0
2007-03-19,17.811,17.84,17.631,17.674,520391,0
2007-03-20,17.489,17.84,17.261,17.603,659037,0
2007-03-21,17.693,18.554,17.454,18.328,821973,0
2007-03-22,18.328,19.198,18.179,18.364,726564,0
2007-03-23,18.364,18.669,18.252,18.535,503075,0
2007-03-26,18.444,18.509,17.811,17.849,426183,0
2007-03-27,17.738,18.337,17.354,17.536,647059,0
2007-03-28,17.446,18.079,17.399,17.996,497739,0
2007-03-29,18.088,18.444,18.032,18.391,776011,0
2007-03-30,18.234,18.704,17.776,18.383,3982443,0
2007-04-02,18.088,18.4,17.593,17.849,874474,0
2007-04-03,17.987,18.3,17.656,18.179,1025205,0
2007-04-04,17.996,18.391,17.858,18.319,574088,0
2007-04-05,18.29,18.463,18.179,18.3,248762,0
2007-04-09,18.271,18.544,18.17,18.319,473996,0
2007-04-10,18.29,18.364,18.006,18.216,710011,0
2007-04-11,18.216,18.499,18.123,18.41,632788,0
2007-04-12,18.364,18.535,18.151,18.517,397974,0
2007-04-13,18.535,18.794,18.473,18.602,861946,0
2007-04-16,18.794,19.28,18.713,19.154,562542,0
2007-04-17,19.098,19.163,18.776,18.812,457219,0
2007-04-18,18.669,19.005,18.454,18.482,369545,0
2007-04-19,18.364,18.98,18.346,18.573,398519,0
2007-04-20,19.108,19.108,18.383,18.444,555462,0
2007-04-23,18.473,18.704,18.226,18.281,581928,0
2007-04-24,18.281,18.438,18.143,18.252,497195,0
2007-04-25,17.631,18.364,17.631,18.29,595760,0
2007-04-26,18.226,18.383,18.143,18.261,734518,0
2007-04-27,18.261,18.354,18.105,18.179,489240,0
2007-04-30,18.216,18.444,18.133,18.207,862385,0
2007-05-01,18.207,18.373,18.161,18.328,555682,0
2007-05-02,18.309,18.364,18.187,18.281,586720,0
2007-05-03,18.271,18.354,18.041,18.207,356477,0
2007-05-04,18.179,18.346,18.05,18.346,559819,0
2007-05-07,18.346,18.364,18.07,18.319,227739,0
2007-05-08,18.207,18.271,17.96,18.161,326960,0
2007-05-09,18.133,18.346,17.887,17.922,2127747,0
2007-05-10,17.877,18.014,17.674,17.738,472033,0
2007-05-11,17.821,18.383,17.766,18.115,605020,0
2007-05-14,18.133,18.573,17.987,18.105,666991,0
2007-05-15,18.105,18.794,18.014,18.088,621031,0
2007-05-16,18.088,18.997,18.014,18.812,477697,0
2007-05-17,18.961,18.961,18.535,18.535,299731,0
2007-05-18,18.544,18.951,18.179,18.822,463103,0
2007-05-21,18.866,19.29,18.573,19.052,517234,0
2007-05-22,18.903,19.355,18.509,19.335,763920,0
2007-05-23,20.152,20.152,19.317,19.429,418776,0
2007-05-24,19.392,19.556,18.373,18.592,850509,0
2007-05-25,18.704,18.98,18.621,18.848,205192,0
2007-05-29,18.989,18.989,18.794,18.951,169907,0
2007-05-30,18.732,19.575,18.611,19.448,395033,0
2007-05-31,19.438,19.649,19.383,19.466,332515,0
2007-06-01,19.585,19.759,19.476,19.649,292760,0
2007-06-04,19.649,19.741,19.28,19.556,566354,0
2007-06-05,19.448,19.519,19.28,19.4,732014,0
2007-06-06,19.27,19.409,19.18,19.4,220659,0
2007-06-07,19.326,19.448,19.145,19.345,297227,0
2007-06-08,19.335,19.731,19.335,19.594,192014,0
2007-06-11,19.604,19.813,19.528,19.613,275990,0
2007-06-12,19.528,19.869,19.317,19.466,265641,0
2007-06-13,19.466,20.036,19.438,20.008,309536,0
2007-06-14,20.008,20.44,19.999,20.227,275990,0
2007-06-15,20.789,20.789,20.152,20.264,476280,0
2007-06-18,20.274,20.327,19.907,20.171,142353,0
2007-06-19,20.171,20.448,19.897,20.291,350268,0
2007-06-20,20.291,20.291,20.125,20.21,228065,0
2007-06-21,20.07,20.07,19.787,19.85,283175,0
2007-06-22,19.794,20.394,19.777,20.394,780154,0
2007-06-25,20.394,20.394,19.75,19.869,349723,0
2007-06-26,19.933,20.274,19.585,20.026,168052,0
2007-06-27,19.869,19.869,19.666,19.713,197355,0
2007-06-28,19.759,19.768,19.537,19.649,119808,0
2007-06-29,19.713,19.731,19.246,19.503,474322,0
2007-07-02,19.604,19.613,19.466,19.511,469417,0
2007-07-03,19.438,19.528,19.374,19.494,98457,0
2007-07-05,19.476,19.476,18.65,18.961,242661,0
2007-07-06,18.903,18.989,18.812,18.856,344167,0
2007-07-09,18.923,19.014,18.812,19.014,251048,0
2007-07-10,18.866,18.961,18.29,18.554,374447,0
2007-07-11,18.544,18.848,18.517,18.848,152373,0
2007-07-12,18.98,19.108,18.75,19.061,187115,0
2007-07-13,18.989,19.089,18.856,18.971,137450,0
2007-07-16,18.875,19.189,18.822,18.923,464626,0
2007-07-17,19.005,19.145,18.776,18.804,217392,0
2007-07-18,18.794,18.84,18.499,18.812,186786,0
2007-07-19,18.961,19.005,18.535,18.544,355602,0
2007-07-20,18.509,18.517,18.281,18.328,463974,0
2007-07-23,18.328,18.499,17.996,18.115,484886,0
2007-07-24,17.868,18.207,17.004,17.215,925118,0
2007-07-25,17.215,18.346,17.215,18.079,806069,0
2007-07-26,17.766,18.151,17.271,17.545,823281,0
2007-07-27,17.536,17.71,16.268,16.794,894184,0
2007-07-30,16.693,17.079,16.535,16.794,509066,0
2007-07-31,16.893,17.464,16.867,16.874,770786,0
2007-08-01,16.985,17.252,16.711,16.883,495557,0
2007-08-02,16.93,17.233,15.995,16.527,629305,0
2007-08-03,16.453,16.627,15.406,15.451,843757,0
2007-08-06,15.425,16.069,15.288,15.912,594237,0
2007-08-07,15.752,16.401,14.755,16.195,876429,0
2007-08-08,16.599,17.446,16.445,17.252,645534,0
2007-08-09,17.399,17.545,16.069,16.123,1412727,0
2007-08-10,15.73,17.252,15.712,16.912,647168,0
2007-08-13,17.307,17.472,16.785,16.893,398950,0
2007-08-14,16.893,17.113,16.416,16.453,665248,0
2007-08-15,16.5,16.893,15.79,15.809,361596,0
2007-08-16,15.819,16.554,15.609,16.222,589227,0
2007-08-17,16.985,16.985,16.132,16.372,735715,0
2007-08-20,16.391,16.739,16.25,16.636,251048,0
2007-08-21,16.527,17.042,16.527,16.883,343952,0
2007-08-22,16.94,17.28,16.93,17.215,297227,0
2007-08-23,17.215,17.446,16.958,17.014,241248,0
2007-08-24,16.985,17.243,16.958,17.096,216411,0
2007-08-27,17.079,17.261,16.958,17.105,278168,0
2007-08-28,17.004,17.17,16.721,16.93,400040,0
2007-08-29,17.004,17.29,16.94,17.198,229480,0
2007-08-30,16.94,17.536,16.94,17.17,257800,0
2007-08-31,17.188,17.316,17.004,17.198,224907,0
2007-09-04,17.088,17.454,17.079,17.271,186679,0
2007-09-05,17.123,17.224,16.838,16.857,302345,0
2007-09-06,16.958,17.479,16.803,17.399,398950,0
2007-09-07,17.051,18.29,17.051,17.941,455041,0
2007-09-10,17.979,17.996,16.739,17.004,242551,0
2007-09-11,17.06,17.84,17.06,17.776,192450,0
2007-09-12,17.536,17.987,17.06,17.335,183412,0
2007-09-13,17.418,17.418,16.93,17.161,154221,0
2007-09-14,16.985,17.418,16.949,17.079,182760,0
2007-09-17,16.874,17.198,16.874,17.079,212057,0
2007-09-18,17.105,17.83,17.042,17.821,262698,0
2007-09-19,17.904,18.621,17.896,18.544,298966,0
2007-09-20,18.454,18.499,17.877,18.07,208459,0
2007-09-21,18.041,18.261,17.389,17.96,363555,0
2007-09-24,17.941,18.75,17.941,18.252,210204,0
2007-09-25,18.207,18.41,18.032,18.226,280672,0
2007-09-26,18.319,19.226,18.319,18.84,146708,0
2007-09-27,18.932,19.198,18.812,19.043,139304,0
2007-09-28,19.005,19.28,18.812,18.923,144091,0
2007-10-01,18.875,19.27,18.866,19.198,188422,0
2007-10-02,19.236,19.888,19.236,19.831,212492,0
2007-10-03,19.64,19.694,18.794,18.942,200076,0
2007-10-04,19.005,19.383,19.005,19.335,145618,0
2007-10-05,19.419,19.75,19.335,19.4,153895,0
2007-10-08,19.28,19.585,18.804,19.253,200511,0
2007-10-09,19.246,19.546,19.171,19.438,95081,0
2007-10-10,19.438,19.649,19.217,19.345,117737,0
2007-10-11,19.28,19.943,18.704,19.098,111203,0
2007-10-12,19.071,19.741,19.024,19.537,76131,0
2007-10-15,19.503,19.64,18.64,18.822,253006,0
2007-10-16,18.804,19.556,18.759,19.098,295594,0
2007-10-17,19.236,19.27,18.032,18.64,333493,0
2007-10-18,18.611,18.611,18.364,18.544,117082,0
2007-10-19,18.544,18.713,17.014,17.051,336654,0
2007-10-22,16.903,17.389,16.702,17.188,336981,0
2007-10-23,17.446,18.133,17.123,18.079,163483,0
2007-10-24,18.006,18.006,16.721,17.565,194736,0
2007-10-25,17.603,18.187,16.985,17.489,123835,0
2007-10-26,17.701,18.804,17.527,18.309,115993,0
2007-10-29,18.364,18.429,17.454,17.821,121873,0
2007-10-30,17.766,17.95,17.335,17.527,179272,0
2007-10-31,17.464,17.821,17.215,17.593,156617,0
2007-11-01,17.28,17.418,16.013,16.085,471050,0
2007-11-02,16.132,16.517,15.488,16.472,276860,0
2007-11-05,16.095,16.453,15.931,16.325,180689,0
2007-11-06,16.315,17.316,16.215,17.06,201490,0
2007-11-07,16.848,16.848,16.05,16.17,501005,0
2007-11-08,16.372,16.693,16.076,16.5,264120,0
2007-11-09,16.296,17.152,16.032,16.401,200076,0
2007-11-12,16.416,17.152,16.391,16.527,131569,0
2007-11-13,16.739,18.06,16.739,17.868,164896,0
2007-11-14,18.014,18.261,16.205,16.527,745623,0
2007-11-15,16.617,16.94,16.041,16.435,320206,0
2007-11-16,16.435,16.535,16.032,16.268,382289,0
2007-11-19,16.059,16.757,16.013,16.599,453735,0
2007-11-20,16.646,17.033,16.132,16.655,586720,0
2007-11-21,16.636,16.683,16.085,16.241,604910,0
2007-11-23,16.409,16.748,16.278,16.527,152807,0
2007-11-26,16.517,17.023,16.17,16.306,344276,0
2007-11-27,16.278,16.527,16.205,16.453,163262,0
2007-11-28,16.453,17.079,16.453,16.822,434677,0
2007-11-29,16.893,16.958,16.372,16.571,298642,0
2007-11-30,16.59,16.967,16.013,16.334,797142,0
2007-12-03,16.296,16.636,16.25,16.344,206436,0
2007-12-04,16.16,16.362,15.838,16.215,185370,0
2007-12-05,16.435,16.527,16.032,16.509,603167,0
2007-12-06,16.5,17.188,16.425,17.188,318898,0
2007-12-07,17.206,17.206,16.617,16.857,97787,0
2007-12-10,16.822,17.446,16.599,17.179,85932,0
2007-12-11,17.179,17.418,16.344,16.636,227307,0
2007-12-12,16.912,17.206,16.599,16.757,107063,0
2007-12-13,16.617,16.813,16.123,16.673,207590,0
2007-12-14,16.362,16.409,15.479,15.752,203234,0
2007-12-17,15.609,15.737,15.002,15.002,222403,0
2007-12-18,15.259,15.73,14.343,15.73,305723,0
2007-12-19,15.684,15.737,15.406,15.425,181777,0
2007-12-20,15.563,15.674,14.682,15.169,240046,0
2007-12-21,15.581,16.069,15.388,15.912,667317,0
2007-12-24,15.976,16.463,15.885,16.372,85390,0
2007-12-26,16.344,16.729,16.041,16.306,132004,0
2007-12-27,16.391,16.509,15.647,15.674,132219,0
2007-12-28,15.737,16.095,15.591,15.591,120784,0
2007-12-31,15.517,15.655,15.316,15.344,177096,0
2008-01-02,15.353,16.069,15.24,15.619,243996,0
2008-01-03,15.609,15.948,15.425,15.609,155091,0
2008-01-04,15.563,15.737,15.335,15.647,192776,0
2008-01-07,15.761,16.325,15.619,16.013,248435,0
2008-01-08,15.966,16.325,15.712,15.966,348416,0
2008-01-09,15.828,16.188,15.684,16.041,314980,0
2008-01-10,15.885,16.562,15.8,16.354,351005,0
2008-01-11,16.527,16.813,16.005,16.005,732990,0
2008-01-14,16.114,16.665,15.986,16.325,333782,0
2008-01-15,16.114,16.693,15.819,15.857,558511,0
2008-01-16,15.847,16.463,15.712,16.076,331208,0
2008-01-17,16.205,16.215,15.79,15.922,476066,0
2008-01-18,16.16,16.17,15.47,15.684,382506,0
2008-01-22,15.223,16.562,15.213,15.73,358327,0
2008-01-23,15.388,16.16,15.15,16.076,534878,0
2008-01-24,16.178,16.416,16.013,16.315,288178,0
2008-01-25,16.527,16.571,15.692,15.986,240919,0
2008-01-28,15.976,16.391,15.388,16.391,151089,0
2008-01-29,16.435,16.435,15.752,15.875,121546,0
2008-01-30,15.78,16.296,15.431,15.498,193062,0
2008-01-31,15.378,16.315,15.187,16.032,330990,0
2008-02-01,16.123,16.527,15.527,16.142,248105,0
2008-02-04,16.069,16.627,15.737,16.315,183675,0
2008-02-05,15.976,16.16,15.761,15.976,283163,0
2008-02-06,16.132,16.16,15.396,15.479,178513,0
2008-02-07,15.441,15.79,15.269,15.425,156183,0
2008-02-08,15.425,15.488,14.911,15.269,186928,0
2008-02-11,15.197,15.223,14.582,14.875,135379,0
2008-02-12,14.976,14.976,14.543,14.818,211924,0
2008-02-13,14.875,15.121,14.553,14.745,247455,0
2008-02-14,14.69,14.755,14.124,14.276,150629,0
2008-02-15,14.176,14.737,13.892,14.597,287640,0
2008-02-19,14.809,14.809,14.324,14.597,179053,0
2008-02-20,14.415,14.737,14.001,14.673,195174,0
2008-02-21,14.719,14.755,14.324,14.324,193976,0
2008-02-22,14.343,14.69,14.14,14.505,298642,0
2008-02-25,14.524,14.956,14.295,14.809,792461,0
2008-02-26,14.727,15.058,14.616,14.818,450098,0
2008-02-27,15.702,16.296,15.067,15.527,803239,0
2008-02-28,15.431,15.638,14.929,15.581,796595,0
2008-02-29,15.415,16.095,15.415,15.745,691387,0
2008-03-03,15.655,15.867,15.307,15.609,347543,0
2008-03-04,15.415,15.619,15.288,15.425,352337,0
2008-03-05,15.563,15.6,15.197,15.369,335782,0
2008-03-06,15.213,15.278,14.919,15.085,286058,0
2008-03-07,14.792,15.415,14.765,15.259,312257,0
2008-03-10,15.344,15.406,15.15,15.335,194980,0
2008-03-11,15.619,15.957,15.517,15.957,225586,0
2008-03-12,16.041,16.241,15.702,15.745,205192,0
2008-03-13,15.47,16.205,15.406,15.922,239718,0
2008-03-14,15.752,16.278,15.628,15.948,258997,0
2008-03-17,15.655,16.296,15.609,15.819,304382,0
2008-03-18,16.069,16.401,15.838,16.401,331644,0
2008-03-19,16.491,16.491,16.15,16.241,238806,0
2008-03-20,16.527,17.161,16.278,16.571,862599,0
2008-03-24,16.617,16.665,15.966,16.391,237104,0
2008-03-25,16.5,16.665,16.076,16.445,266838,0
2008-03-26,16.344,16.463,16.241,16.334,174590,0
2008-03-27,16.416,16.416,16.022,16.241,216849,0
2008-03-28,16.232,16.527,16.032,16.527,352664,0
2008-03-31,16.391,17.023,16.315,17.023,404070,0
2008-04-01,17.335,17.335,16.775,16.912,334041,0
2008-04-02,16.883,17.023,16.739,16.748,206393,0
2008-04-03,16.617,16.985,16.25,16.721,197570,0
2008-04-04,16.636,17.113,16.5,16.912,214234,0
2008-04-07,16.985,17.123,16.517,16.857,175243,0
2008-04-08,16.693,16.883,16.554,16.673,171866,0
2008-04-09,16.617,16.636,16.114,16.195,370045,0
2008-04-10,16.104,16.344,15.819,16.232,223710,0
2008-04-11,16.076,16.296,15.894,16.25,515925,0
2008-04-14,16.188,16.372,16.032,16.188,109947,0
2008-04-15,16.296,16.5,16.132,16.472,113940,0
2008-04-16,16.599,17.113,16.571,16.985,176689,0
2008-04-17,16.857,16.958,16.562,16.673,138819,0
2008-04-18,16.848,17.215,16.683,17.188,169930,0
2008-04-21,17.023,17.133,16.673,16.822,164294,0
2008-04-22,16.665,16.665,16.188,16.463,220823,0
2008-04-23,16.535,16.748,16.453,16.617,225219,0
2008-04-24,16.683,16.883,16.381,16.683,193266,0
2008-04-25,16.785,17.198,16.607,17.06,137271,0
2008-04-28,17.014,17.215,16.721,17.188,116436,0
2008-04-29,17.215,17.399,17.133,17.38,260535,0
2008-04-30,17.399,17.555,17.188,17.518,294695,0
2008-05-01,17.518,17.811,17.436,17.631,208768,0
2008-05-02,17.738,17.738,17.371,17.508,198601,0
2008-05-05,17.508,17.71,17.198,17.646,262910,0
2008-05-06,17.565,17.638,17.344,17.545,217728,0
2008-05-07,17.215,17.593,16.922,17.004,390751,0
2008-05-08,17.042,17.123,16.711,16.976,149550,0
2008-05-09,16.813,17.17,16.683,16.803,262554,0
2008-05-12,16.794,17.051,16.599,16.985,371729,0
2008-05-13,17.023,17.508,16.985,17.215,175906,0
2008-05-14,17.271,17.446,16.848,16.883,304268,0
2008-05-15,16.83,17.123,16.702,16.994,102763,0
2008-05-16,17.033,17.051,16.535,16.857,264146,0
2008-05-19,16.822,17.555,16.822,17.399,232500,0
2008-05-20,17.307,17.555,16.985,17.206,378831,0
2008-05-21,17.28,17.446,17.261,17.418,203603,0
2008-05-22,17.446,17.574,17.354,17.446,240609,0
2008-05-23,17.297,17.446,17.161,17.188,213781,0
2008-05-27,17.133,17.565,17.123,17.38,194824,0
2008-05-28,17.38,17.427,17.014,17.427,180152,0
2008-05-29,17.499,17.71,17.297,17.638,229554,0
2008-05-30,17.621,17.674,17.354,17.527,224720,0
2008-06-02,17.446,17.738,17.079,17.427,143518,0
2008-06-03,17.518,17.545,17.096,17.436,198969,0
2008-06-04,17.335,17.436,17.051,17.261,205255,0
2008-06-05,17.271,17.612,17.224,17.593,153638,0
2008-06-06,17.446,17.536,17.215,17.307,176973,0
2008-06-09,17.28,17.508,16.903,17.198,203860,0
2008-06-10,17.033,17.631,17.033,17.446,167543,0
2008-06-11,17.364,17.427,16.903,17.088,722181,0
2008-06-12,17.252,17.446,17.014,17.105,121736,0
2008-06-13,17.206,17.206,16.867,17.004,167746,0
2008-06-16,17.004,17.489,16.903,17.454,239322,0
2008-06-17,17.409,17.472,17.033,17.446,239465,0
2008-06-18,17.389,17.701,17.316,17.621,197835,0
2008-06-19,17.612,17.896,17.527,17.84,207183,0
2008-06-20,17.766,17.996,17.748,17.96,471195,0
2008-06-23,18.105,18.29,17.922,17.996,318705,0
2008-06-24,17.84,18.463,17.638,18.319,479035,0
2008-06-25,18.328,18.722,18.197,18.722,332071,0
2008-06-26,18.454,18.722,18.346,18.677,235566,0
2008-06-27,18.669,18.804,18.226,18.602,759745,0
2008-06-30,18.602,19.052,18.544,19.005,723530,0
2008-07-01,18.784,18.932,18.373,18.544,266636,0
2008-07-02,18.473,18.65,18.383,18.444,249355,0
2008-07-03,18.454,18.84,18.261,18.75,239952,0
2008-07-07,18.866,18.866,17.941,18.032,165657,0
2008-07-08,18.105,18.49,18.006,18.364,269723,0
2008-07-09,17.766,17.766,16.445,16.976,648799,0
2008-07-10,16.803,16.83,16.401,16.482,336158,0
2008-07-11,16.306,16.416,15.828,16.315,384852,0
2008-07-14,16.435,16.453,15.325,15.46,234014,0
2008-07-15,15.197,15.316,14.755,14.875,358791,0
2008-07-16,14.903,15.819,14.792,15.819,387585,0
2008-07-17,15.875,16.15,15.425,15.721,673184,0
2008-07-18,15.745,15.867,15.223,15.46,308265,0
2008-07-21,15.488,15.546,15.058,15.232,473729,0
2008-07-22,15.187,16.095,15.04,16.076,348265,0
2008-07-23,16.085,16.132,15.609,15.737,249974,0
2008-07-24,15.809,16.123,15.619,15.894,237711,0
2008-07-25,16.013,16.296,15.902,16.142,345976,0
2008-07-28,16.032,16.222,15.591,15.712,135487,0
2008-07-29,15.8,16.17,15.638,16.132,188265,0
2008-07-30,16.241,16.472,15.995,16.409,217317,0
2008-07-31,16.142,16.59,16.076,16.362,177554,0
2008-08-01,16.425,16.527,16.013,16.344,136608,0
2008-08-04,16.306,16.306,15.79,16.114,275156,0
2008-08-05,16.344,16.482,16.076,16.222,362608,0
2008-08-06,16.123,16.215,15.986,16.069,225085,0
2008-08-07,15.957,16.132,15.957,16.085,217599,0
2008-08-08,16.241,16.354,15.986,16.069,432025,0
2008-08-11,15.957,16.17,15.957,16.114,542998,0
2008-08-12,15.986,16.142,15.976,16.123,333622,0
2008-08-13,16.076,16.142,16.005,16.132,279697,0
2008-08-14,15.931,16.315,15.828,16.25,158169,0
2008-08-15,16.482,16.527,15.902,16.059,281683,0
2008-08-18,16.069,16.095,15.8,15.902,120857,0
2008-08-19,15.712,15.948,15.674,15.912,98655,0
2008-08-20,15.957,16.114,15.78,15.995,173715,0
2008-08-21,15.867,15.995,15.628,15.665,131925,0
2008-08-22,15.771,15.922,15.692,15.885,127964,0
2008-08-25,15.745,15.838,15.46,15.6,109732,0
2008-08-26,15.609,15.771,15.517,15.684,162466,0
2008-08-27,15.638,15.838,15.517,15.809,148283,0
2008-08-28,15.931,16.069,15.721,16.005,139073,0
2008-08-29,15.875,16.069,15.847,15.957,213064,0
2008-09-02,15.867,16.095,15.745,16.013,282902,0
2008-09-03,15.957,16.803,15.957,16.655,545778,0
2008-09-04,16.545,16.748,16.278,16.636,241519,0
2008-09-05,16.463,16.571,16.142,16.416,124357,0
2008-09-08,16.976,17.079,16.571,17.042,155051,0
2008-09-09,16.976,17.133,16.472,16.472,224924,0
2008-09-10,16.702,16.794,16.463,16.729,180569,0
2008-09-11,16.445,16.803,16.416,16.739,147178,0
2008-09-12,16.445,16.794,16.241,16.527,104312,0
2008-09-15,16.617,16.985,15.647,15.712,223053,0
2008-09-16,15.838,16.178,15.609,16.085,332449,0
2008-09-17,15.619,15.761,15.058,15.067,4730906,0
2008-09-18,15.507,15.609,14.563,15.425,495957,0
2008-09-19,15.609,17.079,15.609,16.472,767079,0
2008-09-22,16.362,16.527,15.894,15.902,135534,0
2008-09-23,15.902,16.25,15.288,15.378,101150,0
2008-09-24,15.628,15.838,15.25,15.25,96775,0
2008-09-25,15.15,16.232,15.15,15.6,170410,0
2008-09-26,15.378,16.069,15.353,15.838,152135,0
2008-09-29,15.378,16.069,15.085,15.15,119767,0
2008-09-30,15.702,16.069,15.24,15.957,971293,0
2008-10-01,15.702,15.838,14.929,15.406,80241,0
2008-10-02,15.369,15.369,14.645,14.828,96100,0
2008-10-03,15.197,16.069,14.534,14.553,180553,0
2008-10-06,14.167,15.857,13.892,14.719,256423,0
2008-10-07,14.765,15.369,13.057,13.313,145059,0
2008-10-08,12.788,14.489,12.67,12.698,198666,0
2008-10-09,12.393,13.148,10.467,10.467,326723,0
2008-10-10,10.256,11.688,9.2563,11.542,450786,0
2008-10-13,11.91,12.797,11.524,12.138,401887,0
2008-10-14,12.138,13.286,11.56,11.937,414685,0
2008-10-15,11.67,11.955,10.843,10.843,204181,0
2008-10-16,11.047,11.847,10.192,11.828,305308,0
2008-10-17,11.605,11.927,11.108,11.514,535492,0
2008-10-20,11.732,11.751,11.055,11.688,181855,0
2008-10-21,11.402,11.587,11.173,11.412,224206,0
2008-10-22,11.072,11.587,11.037,11.384,216308,0
2008-10-23,11.495,11.651,10.559,11.219,228443,0
2008-10-24,10.164,10.88,9.943,10.541,150861,0
2008-10-27,10.485,10.485,9.604,9.604,132752,0
2008-10-28,9.925,10.209,9.2641,10.174,342800,0
2008-10-29,10.182,10.182,9.532,9.761,297506,0
2008-10-30,10.082,10.605,9.88,10.559,288298,0
2008-10-31,10.422,11.713,10.321,11.713,376999,0
2008-11-03,11.587,12.119,11.43,11.761,169185,0
2008-11-04,12.091,12.496,11.732,12.321,274349,0
2008-11-05,12.101,12.624,11.891,11.99,214981,0
2008-11-06,12.072,12.45,11.981,11.981,243466,0
2008-11-07,12.062,13.258,12.062,12.642,337513,0
2008-11-10,12.779,12.854,12.312,12.807,169882,0
2008-11-11,12.624,13.13,12.44,12.779,364737,0
2008-11-12,12.478,12.946,12.185,12.259,215228,0
2008-11-13,12.469,12.992,11.891,12.992,471614,0
2008-11-14,12.844,13.074,12.634,12.835,572483,0
2008-11-17,12.734,13.102,12.725,12.744,337929,0
2008-11-18,12.854,13.029,12.488,12.964,398385,0
2008-11-19,12.77,12.983,12.119,12.148,349744,0
2008-11-20,12.008,12.946,11.751,11.847,430308,0
2008-11-21,12.269,12.946,11.229,12.901,556811,0
2008-11-24,13.313,13.606,12.421,13.487,261212,0
2008-11-25,13.774,13.964,13.249,13.964,260466,0
2008-11-26,13.589,14.673,13.544,14.673,235827,0
2008-11-28,14.635,14.976,14.497,14.956,124731,0
2008-12-01,14.406,14.534,12.716,12.797,284176,0
2008-12-02,12.652,13.716,12.652,13.581,388651,0
2008-12-03,13.139,14.371,13.139,14.167,675203,0
2008-12-04,13.803,14.334,13.277,13.606,251968,0
2008-12-05,13.323,13.882,13.083,13.882,364431,0
2008-12-08,14.249,14.626,14.038,14.249,362985,0
2008-12-09,14.249,14.745,13.606,13.846,237217,0
2008-12-10,14.038,14.745,13.937,14.645,248958,0
2008-12-11,14.709,14.818,14.029,14.114,370288,0
2008-12-12,13.634,14.524,13.277,14.515,219065,0
2008-12-15,14.543,14.572,13.405,13.506,253962,0
2008-12-16,13.837,14.8,13.698,14.774,352078,0
2008-12-17,14.828,14.828,14.249,14.46,230845,0
2008-12-18,14.23,14.606,13.837,14.114,244175,0
2008-12-19,14.305,15.325,14.305,14.69,519370,0
2008-12-22,14.737,14.875,14.24,14.774,210242,0
2008-12-23,14.966,14.983,14.114,14.268,172576,0
2008-12-24,14.276,14.524,14.095,14.212,47769,0
2008-12-26,14.295,14.589,14.285,14.534,74413,0
2008-12-29,14.534,14.818,14.534,14.645,309007,0
2008-12-30,14.818,15.048,14.655,15.04,259784,0
2008-12-31,15.075,15.316,14.856,15.15,312551,0
2009-01-02,15.094,15.094,14.479,14.765,132868,0
2009-01-05,14.847,14.847,14.489,14.709,263121,0
2009-01-06,14.809,14.893,14.515,14.616,183677,0
2009-01-07,14.553,14.626,14.15,14.46,335617,0
2009-01-08,14.334,14.837,14.23,14.737,175851,0
2009-01-09,14.765,14.856,14.019,14.029,132845,0
2009-01-12,14.01,14.038,13.669,13.829,175932,0
2009-01-13,13.679,14.047,13.562,13.964,304979,0
2009-01-14,13.526,13.642,13.203,13.35,234342,0
2009-01-15,13.377,13.526,12.919,13.231,302826,0
2009-01-16,13.331,13.359,12.891,13.213,277055,0
2009-01-20,13.011,13.415,12.232,12.259,151029,0
2009-01-21,12.505,12.891,12.101,12.873,217198,0
2009-01-22,12.515,12.624,12.119,12.312,260795,0
2009-01-23,10.624,12.496,10.624,12.269,321733,0
2009-01-26,12.269,12.515,11.963,12.269,244997,0
2009-01-27,12.25,12.725,12.119,12.624,268128,0
2009-01-28,12.854,13.534,12.854,13.442,191313,0
2009-01-29,13.313,13.313,12.744,12.77,158811,0
2009-01-30,12.753,12.911,12.393,12.43,144592,0
2009-02-02,12.287,12.689,12.11,12.523,312774,0
2009-02-03,12.6,12.6,12.177,12.44,187402,0
2009-02-04,12.348,12.356,11.847,11.919,200625,0
2009-02-05,12.232,12.591,11.937,11.937,496836,0
2009-02-06,11.881,11.981,11.799,11.919,325221,0
2009-02-09,11.863,11.981,11.625,11.661,214963,0
2009-02-10,11.615,11.722,10.935,11.008,270666,0
2009-02-11,11.008,11.44,10.88,11.118,278411,0
2009-02-12,10.871,11.183,10.725,11.127,222816,0
2009-02-13,11.098,11.173,10.697,10.742,296554,0
2009-02-17,10.312,10.916,10.219,10.365,328449,0
2009-02-18,10.467,10.586,10.082,10.228,236537,0
2009-02-19,10.384,10.422,10.054,10.073,187331,0
2009-02-20,9.933,10.228,9.825,10.091,292252,0
2009-02-23,10.155,10.275,9.4774,9.4964,198724,0
2009-02-24,9.612,9.861,9.4685,9.852,305592,0
2009-02-25,9.761,10.109,9.317,10.007,503183,0
2009-02-26,9.55,10.164,9.2002,9.3268,329561,0
2009-02-27,9.2002,9.3736,8.805,8.8146,673843,0
2009-03-02,8.6856,9.0257,8.5297,8.6124,474379,0
2009-03-03,8.7406,8.8693,8.2908,8.4377,474959,0
2009-03-04,8.64,8.7867,8.2358,8.5938,295896,0
2009-03-05,8.4102,8.447,7.8411,7.8868,236938,0
2009-03-06,8.0339,8.0799,7.8411,7.9971,306146,0
2009-03-09,7.8318,8.0339,7.5748,7.6117,283380,0
2009-03-10,7.7492,7.9881,7.5748,7.9693,266339,0
2009-03-11,7.9881,8.2266,7.8964,8.0615,325450,0
2009-03-12,8.043,8.5757,7.8229,8.4746,448375,0
2009-03-13,9.2728,9.4874,9.0437,9.0808,491190,0
2009-03-16,9.2002,9.2563,8.6768,8.6947,372567,0
2009-03-17,8.7042,9.2563,8.7042,9.2002,370079,0
2009-03-18,9.1815,9.3268,8.9614,9.2278,1043897,0
2009-03-19,9.4109,9.64,9.2728,9.2899,724903,0
2009-03-20,9.3075,9.3736,8.9335,9.0531,702012,0
2009-03-23,9.2899,9.3824,9.1176,9.2728,764347,0
2009-03-24,9.1815,9.2184,8.9519,8.9519,541473,0
2009-03-25,9.703,9.713,8.8787,9.2462,406908,0
2009-03-26,9.3543,9.3641,8.9248,9.1815,743566,0
2009-03-27,9.0897,9.1815,8.9154,8.9154,347615,0
2009-03-30,8.6213,8.8787,8.3184,8.64,333367,0
2009-03-31,8.732,9.0984,8.6213,8.7595,377543,0
2009-04-01,8.6307,9.4486,8.5663,9.2278,486150,0
2009-04-02,9.4109,9.514,9.2094,9.3455,613885,0
2009-04-03,9.2899,9.317,9.0808,9.2728,293476,0
2009-04-06,9.126,9.2728,9.0897,9.1815,618957,0
2009-04-07,9.0069,9.2375,8.9059,9.0069,852818,0
2009-04-08,9.0984,9.2998,8.9248,9.2184,357643,0
2009-04-09,9.2278,9.751,9.2278,9.64,519975,0
2009-04-13,9.559,9.675,9.4109,9.63,235944,0
2009-04-14,9.4397,9.55,9.1542,9.2184,398421,0
2009-04-15,9.1915,9.3923,8.9614,9.3455,424064,0
2009-04-16,9.4109,9.703,9.1815,9.567,461696,0
2009-04-17,9.594,9.64,9.4208,9.514,243725,0
2009-04-20,9.317,9.567,8.796,8.8146,284217,0
2009-04-21,8.7406,9.2728,8.447,8.5113,795707,0
2009-04-22,8.392,8.6947,8.1902,8.5205,904869,0
2009-04-23,8.5021,8.5021,7.8778,7.9881,546148,0
2009-04-24,8.0705,8.0981,7.7674,7.8778,538949,0
2009-04-27,7.7492,7.7492,7.4464,7.4921,455506,0
2009-04-28,7.4739,7.8595,7.3452,7.7034,542948,0
2009-04-29,7.7859,7.9881,7.7586,7.8411,463549,0
2009-04-30,7.8778,7.9053,7.6572,7.6572,171213,0
2009-05-01,7.6205,7.8595,7.4739,7.6942,406287,0
2009-05-04,7.8135,8.0246,7.6393,7.9787,350605,0
2009-05-05,7.9511,8.0246,7.7125,7.7125,556527,0
2009-05-06,7.7767,8.0799,7.6205,8.0524,458888,0
2009-05-07,8.493,9.1633,8.493,9.0163,615437,0
2009-05-08,9.1915,9.64,9.1719,9.4685,392858,0
2009-05-11,9.3075,9.559,8.8327,9.3268,265504,0
2009-05-12,9.2728,9.4012,8.9794,9.2641,259117,0
2009-05-13,9.0984,9.3268,9.0257,9.0897,367104,0
2009-05-14,9.1542,9.703,9.0714,9.4874,526543,0
2009-05-15,9.4208,9.64,9.2094,9.4486,449412,0
2009-05-18,9.532,10.751,9.532,10.55,635668,0
2009-05-19,10.634,11.219,10.568,10.889,754017,0
2009-05-20,10.945,11.542,10.935,10.955,1851069,0
2009-05-21,10.788,11.018,10.55,10.983,452682,0
2009-05-22,11.018,11.155,10.935,10.983,290527,0
2009-05-26,10.843,11.375,10.843,11.375,314531,0
2009-05-27,11.332,11.632,11.183,11.304,481204,0
2009-05-28,11.357,11.384,10.76,10.871,516089,0
2009-05-29,10.898,11.238,10.285,11.21,933864,0
2009-06-01,11.229,11.587,11.047,11.467,530223,0
2009-06-02,11.375,11.837,11.191,11.569,514532,0
2009-06-03,11.448,11.722,11.448,11.722,582835,0
2009-06-04,11.818,11.828,11.578,11.751,359434,0
2009-06-05,11.828,11.937,11.625,11.837,324671,0
2009-06-08,11.847,11.927,11.476,11.837,338128,0
2009-06-09,11.927,12.016,11.661,11.927,334715,0
2009-06-10,11.99,11.999,11.597,11.837,306859,0
2009-06-11,11.847,12.101,11.722,12.016,317732,0
2009-06-12,11.881,12.101,11.847,12.062,219089,0
2009-06-15,11.919,11.919,11.082,11.256,275256,0
2009-06-16,11.384,11.56,11.063,11.341,343059,0
2009-06-17,12.025,12.581,12.025,12.232,1077779,0
2009-06-18,12.185,12.421,12.035,12.321,320735,0
2009-06-19,12.459,12.523,12.259,12.365,486373,0
2009-06-22,12.167,12.505,12.008,12.348,421446,0
2009-06-23,12.562,12.698,12.185,12.383,4984597,0
2009-06-24,12.374,12.616,12.062,12.591,986978,0
2009-06-25,12.591,12.67,12.356,12.661,286781,0
2009-06-26,12.624,12.762,12.304,12.61,871349,0
2009-06-29,12.571,12.67,12.294,12.496,280661,0
2009-06-30,12.543,12.624,12.348,12.44,353612,0
2009-07-01,12.571,12.807,12.459,12.661,272306,0
2009-07-02,12.496,12.552,11.77,11.77,314734,0
2009-07-06,11.809,12.062,11.688,12.016,389463,0
2009-07-07,12.035,12.148,11.578,11.587,235802,0
2009-07-08,11.605,11.697,11.127,11.323,589103,0
2009-07-09,11.295,11.384,11.098,11.118,367726,0
2009-07-10,11.091,11.313,11.008,11.183,539997,0
2009-07-13,11.201,11.476,11.155,11.476,420316,0
2009-07-14,11.605,11.697,11.384,11.552,192515,0
2009-07-15,11.642,12.45,11.524,12.348,402687,0
2009-07-16,12.25,12.459,12.119,12.374,241433,0
2009-07-17,12.411,12.496,11.981,12.053,209097,0
2009-07-20,12.148,12.259,11.963,12.213,147447,0
2009-07-21,12.223,12.348,11.927,12.101,159198,0
2009-07-22,12.008,12.488,12.008,12.148,216112,0
2009-07-23,12.177,12.844,12.035,12.642,249746,0
2009-07-24,12.505,12.68,12.459,12.591,118953,0
2009-07-27,12.6,12.744,12.312,12.44,156107,0
2009-07-28,12.393,12.734,12.312,12.68,148119,0
2009-07-29,12.616,12.734,12.523,12.634,144393,0
2009-07-30,12.753,13.231,12.591,12.788,213222,0
2009-07-31,12.698,12.919,12.698,12.779,315368,0
2009-08-03,12.797,13.193,12.797,13.139,198539,0
2009-08-04,13.093,13.35,13.002,13.331,202523,0
2009-08-05,13.331,13.331,12.891,13.12,186167,0
2009-08-06,13.203,13.313,12.807,12.891,233371,0
2009-08-07,13.203,14.15,13.203,13.66,508559,0
2009-08-10,13.625,13.91,13.562,13.66,236155,0
2009-08-11,13.554,13.642,13.011,13.011,153536,0
2009-08-12,13.047,13.726,13.029,13.479,204398,0
2009-08-13,13.516,13.516,13.139,13.359,136400,0
2009-08-14,13.469,13.745,13.231,13.581,235591,0
2009-08-17,13.323,13.65,13.268,13.544,133141,0
2009-08-18,13.606,13.793,13.461,13.598,154765,0
2009-08-19,13.479,13.872,13.479,13.755,140756,0
2009-08-20,13.755,14.019,13.689,13.755,136549,0
2009-08-21,13.91,14.157,13.846,14.001,314629,0
2009-08-24,14.001,14.22,13.679,13.764,134973,0
2009-08-25,13.865,13.872,13.726,13.764,137990,0
2009-08-26,13.616,13.91,13.606,13.846,192394,0
2009-08-27,13.91,13.91,13.572,13.745,166588,0
2009-08-28,13.819,13.9,13.258,13.581,156031,0
2009-08-31,13.506,13.679,13.395,13.625,293048,0
2009-09-01,13.544,13.726,13.359,13.589,235861,0
2009-09-02,13.589,13.745,13.506,13.534,189065,0
2009-09-03,13.554,13.784,13.35,13.572,236786,0
2009-09-04,13.572,13.865,13.487,13.803,130440,0
2009-09-08,13.865,13.91,13.148,13.296,217995,0
2009-09-09,13.296,13.707,13.286,13.625,271415,0
2009-09-10,13.642,13.992,13.405,13.937,165799,0
2009-09-11,13.927,14.066,13.755,13.784,148337,0
2009-09-14,13.726,14.057,13.698,13.92,118957,0
2009-09-15,13.865,14.076,13.726,13.846,163619,0
2009-09-16,13.846,14.14,13.736,14.132,119481,0
2009-09-17,14.14,14.398,14.124,14.249,87354,0
2009-09-18,14.285,14.334,14.105,14.14,397956,0
2009-09-21,13.974,14.132,13.955,13.992,101341,0
2009-09-22,14.132,14.324,13.937,14.019,201018,0
2009-09-23,14.066,14.095,13.669,13.679,167986,0
2009-09-24,13.689,13.803,13.415,13.534,148331,0
2009-09-25,13.469,13.634,13.222,13.506,120661,0
2009-09-28,13.616,14.285,13.516,14.14,159834,0
2009-09-29,14.076,14.635,13.992,14.524,196738,0
2009-09-30,14.497,14.497,14.066,14.212,260105,0
2009-10-01,14.185,14.324,14.132,14.203,188169,0
2009-10-02,14.038,14.452,13.992,14.203,159271,0
2009-10-05,14.22,14.563,14.124,14.553,155400,0
2009-10-06,14.597,14.737,14.343,14.655,158787,0
2009-10-07,14.645,14.7,14.489,14.664,67129,0
2009-10-08,14.7,14.938,14.553,14.7,179256,0
2009-10-09,14.755,15.187,14.745,15.15,172287,0
2009-10-12,15.223,15.361,14.983,15.067,93198,0
2009-10-13,15.094,15.103,14.856,15.085,91359,0
2009-10-14,15.213,15.361,14.983,15.298,110781,0
2009-10-15,15.002,15.002,14.616,14.938,219046,0
2009-10-16,14.875,14.875,14.361,14.582,148925,0
2009-10-19,14.7,14.745,14.452,14.673,110856,0
2009-10-20,14.719,14.719,14.14,14.268,1316836,0
2009-10-21,14.276,14.664,14.085,14.085,264861,0
2009-10-22,14.095,14.324,13.829,14.23,486759,0
2009-10-23,14.314,14.381,13.974,14.001,198700,0
2009-10-26,14.047,14.185,13.764,13.882,220383,0
2009-10-27,13.964,14.114,13.81,13.846,158165,0
2009-10-28,13.865,13.983,13.423,13.442,200578,0
2009-10-29,13.606,13.92,13.405,13.865,228462,0
2009-10-30,13.726,13.846,13.534,13.606,284531,0
2009-11-02,13.625,13.726,13.268,13.698,336458,0
2009-11-03,13.562,14.01,13.562,13.974,327510,0
2009-11-04,14.001,14.14,13.774,13.837,287920,0
2009-11-05,14.047,14.46,14.001,14.203,341389,0
2009-11-06,14.001,14.389,13.927,14.095,260439,0
2009-11-09,14.167,14.195,13.927,14.029,207520,0
2009-11-10,13.974,14.124,13.572,13.606,196236,0
2009-11-11,13.764,14.057,13.764,13.964,242759,0
2009-11-12,13.937,14.019,13.35,13.387,248112,0
2009-11-13,13.442,13.698,13.313,13.516,236680,0
2009-11-16,13.581,13.927,13.581,13.81,240485,0
2009-11-17,13.793,14.249,13.784,14.038,175397,0
2009-11-18,14.057,14.285,14.01,14.176,131811,0
2009-11-19,14.114,14.212,13.784,13.927,190168,0
2009-11-20,13.882,13.974,13.784,13.937,138432,0
2009-11-23,14.167,14.737,14.157,14.563,180884,0
2009-11-24,14.553,14.7,14.334,14.398,111723,0
2009-11-25,14.425,14.635,14.22,14.249,97690,0
2009-11-27,13.803,14.258,13.803,13.892,84725,0
2009-11-30,13.829,14.105,13.452,14.057,239506,0
2009-12-01,14.105,14.276,13.872,14.176,265262,0
2009-12-02,14.157,14.434,13.955,13.983,210606,0
2009-12-03,14.076,14.132,13.487,13.516,154563,0
2009-12-04,13.803,13.937,13.452,13.837,262828,0
2009-12-07,13.793,14.01,13.534,13.679,151951,0
2009-12-08,13.313,13.534,13.231,13.286,625480,0
2009-12-09,13.323,13.35,13.002,13.184,247992,0
2009-12-10,13.277,13.331,13.002,13.029,217367,0
2009-12-11,13.047,13.433,13.047,13.367,166325,0
2009-12-14,13.405,13.469,13.249,13.433,174752,0
2009-12-15,13.423,13.461,13.111,13.111,217742,0
2009-12-16,13.165,13.35,13.002,13.074,261410,0
2009-12-17,12.946,13.174,12.762,12.911,232624,0
2009-12-18,13.021,13.534,12.891,13.442,986127,0
2009-12-21,13.554,13.698,13.341,13.506,220949,0
2009-12-22,13.562,13.927,13.562,13.755,211374,0
2009-12-23,13.784,14.105,13.707,13.955,122414,0
2009-12-24,14.01,14.24,14.01,14.047,99949,0
2009-12-28,14.047,14.343,14.047,14.324,153754,0
2009-12-29,14.314,14.425,14.285,14.406,161516,0
2009-12-30,14.258,14.389,14.105,14.352,140095,0
2009-12-31,14.305,14.381,14.066,14.085,80987,0
2010-01-04,14.276,14.398,14.176,14.324,117412,0
2010-01-05,14.268,14.371,13.679,13.698,165347,0
2010-01-06,13.726,13.736,13.286,13.323,181877,0
2010-01-07,13.35,13.65,13.13,13.572,190105,0
2010-01-08,13.572,13.764,13.526,13.562,164480,0
2010-01-11,13.726,13.784,13.305,13.616,169511,0
2010-01-12,13.487,13.589,13.165,13.213,207825,0
2010-01-13,13.296,13.405,13.24,13.277,123693,0
2010-01-14,13.286,13.377,13.074,13.165,95179,0
2010-01-15,13.203,13.24,12.807,13.021,305026,0
2010-01-19,13.002,13.111,12.844,12.937,218755,0
2010-01-20,12.844,13.148,12.816,13.083,215524,0
2010-01-21,13.13,13.359,12.974,13.139,249831,0
2010-01-22,13.165,13.296,12.753,12.835,210384,0
2010-01-25,12.864,12.919,12.44,12.807,279759,0
2010-01-26,12.854,13.111,12.716,12.826,276665,0
2010-01-27,12.706,12.807,12.402,12.488,281554,0
2010-01-28,12.581,12.706,12.277,12.402,260494,0
2010-01-29,12.402,12.488,12.148,12.148,345432,0
2010-02-01,12.259,12.469,12.259,12.469,232565,0
2010-02-02,12.515,12.562,12.25,12.459,180634,0
2010-02-03,12.374,12.45,11.937,11.981,176173,0
2010-02-04,11.863,11.981,11.642,11.761,220875,0
2010-02-05,11.751,11.872,11.597,11.809,191756,0
2010-02-08,11.837,11.856,11.367,11.448,170615,0
2010-02-09,11.587,11.661,11.375,11.458,127235,0
2010-02-10,11.448,11.651,11.304,11.448,154493,0
2010-02-11,11.384,11.697,11.341,11.697,91219,0
2010-02-12,11.615,11.615,11.375,11.542,142640,0
2010-02-16,11.605,11.91,11.412,11.901,141616,0
2010-02-17,11.955,12.035,11.872,11.963,87244,0
2010-02-18,12.016,12.937,12.016,12.873,349818,0
2010-02-19,12.882,13.047,12.67,13.047,203362,0
2010-02-22,13.047,13.165,12.882,13.148,170371,0
2010-02-23,13.165,13.165,12.929,12.974,145282,0
2010-02-24,12.983,13.083,12.864,12.964,137281,0
2010-02-25,12.533,13.011,12.119,12.882,267820,0
2010-02-26,12.826,12.826,12.101,12.101,361765,0
2010-03-01,12.223,12.788,12.177,12.762,268919,0
2010-03-02,12.744,12.77,12.356,12.488,191737,0
2010-03-03,12.543,12.873,12.505,12.835,237961,0
2010-03-04,12.873,12.946,12.797,12.891,146221,0
2010-03-05,12.901,13.222,12.797,13.174,184472,0
2010-03-08,13.174,13.35,13.174,13.331,166421,0
2010-03-09,13.249,13.606,13.222,13.581,207515,0
2010-03-10,13.562,13.829,13.534,13.803,261105,0
2010-03-11,13.679,13.872,13.598,13.764,200424,0
2010-03-12,13.846,13.846,13.452,13.66,267771,0
2010-03-15,13.66,13.689,13.487,13.581,145392,0
2010-03-16,13.66,13.726,13.395,13.625,160956,0
2010-03-17,13.634,13.992,13.634,13.955,157979,0
2010-03-18,13.892,14.001,13.872,13.964,496513,0
2010-03-19,13.974,14.249,13.865,14.24,334620,0
2010-03-22,14.076,14.268,14.029,14.268,197085,0
2010-03-23,14.23,14.295,14.095,14.295,151271,0
2010-03-24,14.276,14.425,13.974,13.992,118636,0
2010-03-25,14.066,14.46,13.992,14.019,152197,0
2010-03-26,14.114,14.352,14.057,14.314,122867,0
2010-03-29,14.314,14.406,14.132,14.24,131693,0
2010-03-30,14.23,14.305,14.01,14.057,118418,0
2010-03-31,13.964,14.124,13.616,13.634,254088,0
2010-04-01,13.669,13.764,13.461,13.707,170730,0
2010-04-05,13.774,13.774,13.606,13.716,286563,0
2010-04-06,13.689,14.076,13.689,14.01,113646,0
2010-04-07,13.947,14.249,13.927,13.992,143214,0
2010-04-08,13.992,14.114,13.803,14.085,109162,0
2010-04-09,14.038,14.047,13.669,13.698,148331,0
2010-04-12,13.698,13.892,13.66,13.793,157373,0
2010-04-13,13.91,14.24,13.736,14.185,197573,0
2010-04-14,14.276,14.682,14.23,14.645,146647,0
2010-04-15,14.673,14.847,14.572,14.828,183030,0
2010-04-16,14.865,15.031,14.755,14.956,248714,0
2010-04-19,14.856,15.085,14.727,15.048,188729,0
2010-04-20,15.067,15.259,15.012,15.25,203125,0
2010-04-21,15.187,15.369,15.021,15.369,168798,0
2010-04-22,15.197,15.609,15.131,15.591,242569,0
2010-04-23,15.553,15.609,15.44,15.553,178002,0
2010-04-26,15.546,15.857,15.415,15.425,225212,0
2010-04-27,15.378,15.563,15.075,15.15,285948,0
2010-04-28,15.159,15.46,15.14,15.25,118456,0
2010-04-29,15.335,15.609,15.058,15.581,177587,0
2010-04-30,15.619,15.619,14.966,15.131,262016,0
2010-05-03,15.15,15.298,14.966,15.159,154942,0
2010-05-04,15.021,15.021,14.635,14.828,247307,0
2010-05-05,14.682,14.837,14.324,14.543,178232,0
2010-05-06,14.398,14.745,13.313,13.974,234326,0
2010-05-07,13.974,14.114,13.313,13.572,271715,0
2010-05-10,14.258,14.664,14.105,14.14,353836,0
2010-05-11,13.964,14.371,13.937,14.167,313821,0
2010-05-12,14.195,14.371,14.132,14.276,316475,0
2010-05-13,14.258,14.582,14.212,14.425,342593,0
2010-05-14,14.285,14.398,14.114,14.295,237652,0
2010-05-17,14.334,14.563,14.15,14.489,240252,0
2010-05-18,14.682,14.828,14.314,14.343,164958,0
2010-05-19,14.295,14.626,14.285,14.47,194342,0
2010-05-20,14.212,14.268,13.892,13.927,295223,0
2010-05-21,13.679,14.01,13.616,13.855,364494,0
2010-05-24,13.784,13.829,13.461,13.526,316734,0
2010-05-25,13.184,13.506,12.937,13.479,315894,0
2010-05-26,13.562,14.001,13.479,13.81,321280,0
2010-05-27,14.047,14.381,13.892,14.343,389761,0
2010-05-28,14.305,14.783,14.305,14.645,365414,0
2010-06-01,14.479,14.572,13.947,13.955,258374,0
2010-06-02,14.029,14.203,13.774,14.195,317289,0
2010-06-03,14.124,14.479,14.076,14.415,206304,0
2010-06-04,14.029,14.076,13.589,13.669,251707,0
2010-06-07,13.698,13.764,13.377,13.405,275444,0
2010-06-08,13.506,13.589,13.174,13.544,324446,0
2010-06-09,13.65,13.679,13.296,13.387,244685,0
2010-06-10,13.616,13.698,13.387,13.66,176788,0
2010-06-11,13.534,14.105,13.534,14.076,172084,0
2010-06-14,14.24,14.24,13.819,13.882,203696,0
2010-06-15,14.019,14.268,13.882,14.185,311599,0
2010-06-16,14.185,14.343,13.964,14.085,272919,0
2010-06-17,14.14,14.719,14.14,14.7,228511,0
2010-06-18,14.809,14.938,14.589,14.774,498069,0
2010-06-21,14.929,15.213,14.774,14.893,267208,0
2010-06-22,14.983,15.205,14.673,14.7,243221,0
2010-06-23,14.664,14.682,14.334,14.553,207215,0
2010-06-24,14.425,14.682,14.268,14.295,176229,0
2010-06-25,14.381,14.664,14.176,14.415,511505,0
2010-06-28,14.415,14.606,14.24,14.489,251402,0
2010-06-29,14.285,14.334,13.92,14.019,170950,0
2010-06-30,13.983,14.038,13.465,13.523,350472,0
2010-07-01,13.572,13.616,13.083,13.323,341865,0
2010-07-02,13.305,13.572,13.258,13.387,277509,0
2010-07-06,13.534,13.793,13.258,13.341,241215,0
2010-07-07,13.423,13.865,13.359,13.837,231954,0
2010-07-08,14.038,14.626,14.038,14.626,254551,0
2010-07-09,14.719,14.966,14.616,14.966,145223,0
2010-07-12,14.966,15.04,14.673,14.737,187070,0
2010-07-13,14.956,15.223,14.709,15.15,236727,0
2010-07-14,15.075,15.288,14.976,15.169,150026,0
2010-07-15,15.213,15.451,14.884,15.425,340769,0
2010-07-16,15.278,15.47,14.938,15.012,473084,0
2010-07-19,15.048,15.24,14.792,15.15,236242,0
2010-07-20,14.929,15.307,14.929,15.259,401972,0
2010-07-21,15.316,15.378,14.719,14.818,330127,0
2010-07-22,14.929,15.067,14.792,14.818,382090,0
2010-07-23,14.673,14.893,14.515,14.563,509927,0
2010-07-26,14.655,15.131,14.635,14.947,253696,0
2010-07-27,15.14,15.488,14.966,14.966,455256,0
2010-07-28,14.884,15.159,14.645,14.682,264790,0
2010-07-29,14.847,14.947,14.415,14.524,377266,0
2010-07-30,14.176,14.505,14.176,14.268,335044,0
2010-08-02,14.46,14.543,14.076,14.176,344396,0
2010-08-03,14.085,14.203,13.927,13.955,346120,0
2010-08-04,13.964,13.974,13.736,13.803,416887,0
2010-08-05,15.031,15.031,13.803,13.837,408879,0
2010-08-06,13.669,13.829,13.313,13.562,352469,0
2010-08-09,13.625,13.846,13.479,13.793,338197,0
2010-08-10,13.726,13.736,13.452,13.516,292929,0
2010-08-11,13.249,13.359,13.165,13.193,299761,0
2010-08-12,13.002,13.479,12.937,13.479,287312,0
2010-08-13,13.387,13.442,13.222,13.305,262953,0
2010-08-16,13.193,13.423,13.047,13.415,221536,0
2010-08-17,13.572,13.634,13.415,13.423,300259,0
2010-08-18,13.405,13.755,13.296,13.589,263594,0
2010-08-19,13.598,13.616,13.296,13.331,279561,0
2010-08-20,13.313,13.395,13.065,13.359,195820,0
2010-08-23,13.405,13.442,13.047,13.047,274124,0
2010-08-24,12.891,13.222,12.779,13.002,325374,0
2010-08-25,12.929,13.423,12.864,13.395,177477,0
2010-08-26,13.487,13.634,13.323,13.377,190013,0
2010-08-27,13.433,13.882,13.35,13.837,226745,0
2010-08-30,13.81,13.964,13.526,13.554,187801,0
2010-08-31,13.494,13.603,13.336,13.457,310588,0
2010-09-01,13.625,13.837,13.405,13.837,253839,0
2010-09-02,13.892,13.955,13.707,13.927,236260,0
2010-09-03,14.057,14.268,14.001,14.249,248738,0
2010-09-07,14.212,14.268,13.964,13.992,128417,0
2010-09-08,14.001,14.105,13.937,14.047,151516,0
2010-09-09,14.195,14.22,13.892,14.029,210368,0
2010-09-10,14.038,14.076,13.882,13.882,186208,0
2010-09-13,14.029,14.095,13.855,13.855,367093,0
2010-09-14,13.803,13.947,13.803,13.855,401372,0
2010-09-15,13.837,14.24,13.829,14.114,640110,0
2010-09-16,14.124,14.314,14.029,14.185,247369,0
2010-09-17,14.314,14.314,13.927,14.249,294528,0
2010-09-20,14.295,14.543,14.176,14.47,269833,0
2010-09-21,14.452,14.589,14.276,14.285,202261,0
2010-09-22,14.258,14.389,14.105,14.203,148018,0
2010-09-23,14.114,14.285,14.038,14.24,270964,0
2010-09-24,14.381,14.398,14.23,14.324,213424,0
2010-09-27,14.371,14.381,14.029,14.066,206289,0
2010-09-28,14.14,14.15,13.755,13.974,311992,0
2010-09-29,13.974,14.343,13.892,14.22,201542,0
2010-09-30,14.32,14.569,14.32,14.476,255226,0
2010-10-01,14.589,14.589,14.276,14.415,147728,0
2010-10-04,14.334,14.452,13.947,14.01,171742,0
2010-10-05,14.157,14.505,13.92,14.46,295283,0
2010-10-06,14.46,14.69,14.415,14.597,250500,0
2010-10-07,14.626,14.673,14.443,14.443,184595,0
2010-10-08,14.534,14.755,14.381,14.709,152579,0
2010-10-11,14.69,14.929,14.645,14.911,197525,0
2010-10-12,14.884,15.058,14.837,15.002,182810,0
2010-10-13,15.031,15.197,14.966,15.094,210990,0
2010-10-14,15.121,15.307,15.031,15.14,142552,0
2010-10-15,15.232,15.298,14.993,15.085,185450,0
2010-10-18,15.085,15.205,15.021,15.121,144502,0
2010-10-19,15.002,15.187,14.8,14.911,130393,0
2010-10-20,14.911,15.169,14.893,15.058,113575,0
2010-10-21,15.169,15.298,14.737,14.956,163033,0
2010-10-22,14.956,15.075,14.903,14.947,79438,0
2010-10-25,15.067,15.213,15.002,15.048,94844,0
2010-10-26,14.929,15.187,14.929,15.075,89885,0
2010-10-27,14.947,14.983,14.645,14.792,167572,0
2010-10-28,14.929,14.966,14.626,14.626,164339,0
2010-10-29,14.596,14.94,14.588,14.866,147237,0
2010-11-01,14.875,15.113,14.635,14.709,312646,0
2010-11-02,14.891,15.119,14.806,15.065,219033,0
2010-11-03,15.058,15.24,14.929,15.048,163133,0
2010-11-04,14.884,15.702,14.884,15.14,560180,0
2010-11-05,15.232,15.353,14.755,14.893,279473,0
2010-11-08,14.792,14.893,14.727,14.765,185693,0
2010-11-09,14.755,14.792,14.505,14.597,246041,0
2010-11-10,14.597,14.727,14.398,14.7,199293,0
2010-11-11,14.543,14.875,14.543,14.727,140598,0
2010-11-12,14.497,14.783,14.497,14.626,173346,0
2010-11-15,14.655,14.847,14.524,14.709,107452,0
2010-11-16,14.635,14.635,14.185,14.305,137992,0
2010-11-17,14.314,14.589,14.167,14.505,136542,0
2010-11-18,14.682,15.031,14.682,14.911,128255,0
2010-11-19,14.8,15.058,14.8,14.976,101494,0
2010-11-22,14.903,15.002,14.655,14.818,124497,0
2010-11-23,14.673,14.792,14.543,14.682,100767,0
2010-11-24,14.828,15.075,14.818,15.058,150514,0
2010-11-26,14.938,15.205,14.938,15.094,62750,0
2010-11-29,14.976,15.085,14.774,14.993,95572,0
2010-11-30,14.814,14.88,14.723,14.824,233970,0
2010-12-01,15.085,15.307,14.929,14.938,234486,0
2010-12-02,14.956,15.288,14.947,15.288,146278,0
2010-12-03,15.232,15.288,15.048,15.205,150397,0
2010-12-06,15.159,15.572,15.159,15.479,165450,0
2010-12-07,15.609,15.752,15.527,15.546,359059,0
2010-12-08,15.591,15.809,15.479,15.479,155108,0
2010-12-09,15.591,15.684,15.536,15.581,133298,0
2010-12-10,15.563,15.73,15.498,15.674,113253,0
2010-12-13,15.712,15.857,15.563,15.563,168157,0
2010-12-14,15.647,15.745,15.563,15.591,159392,0
2010-12-15,15.752,15.819,15.546,15.581,205439,0
2010-12-16,15.618,15.712,15.45,15.581,212134,0
2010-12-17,15.572,15.702,15.488,15.6,267309,0
2010-12-20,15.628,15.8,15.609,15.655,124012,0
2010-12-21,15.702,15.745,15.527,15.745,105641,0
2010-12-22,15.745,16.013,15.702,15.966,124908,0
2010-12-23,15.966,16.104,15.957,16.005,116110,0
2010-12-27,15.894,16.069,15.857,15.986,91650,0
2010-12-28,15.966,16.114,15.912,16.085,86461,0
2010-12-29,16.099,16.165,15.97,16.127,196037,0
2010-12-30,16.137,16.247,16.064,16.201,78145,0
2010-12-31,16.213,16.295,16.009,16.046,104383,0
2011-01-03,16.114,16.296,16.022,16.041,204137,0
2011-01-04,16.076,16.114,15.986,16.022,628475,0
2011-01-05,16.022,16.17,15.986,16.132,158796,0
2011-01-06,16.16,16.205,15.957,16.032,134969,0
2011-01-07,16.032,16.123,15.647,15.828,134479,0
2011-01-10,15.761,15.819,15.498,15.737,136865,0
2011-01-11,15.819,16.022,15.737,15.948,101628,0
2011-01-12,16.095,16.114,15.819,15.875,72874,0
2011-01-13,15.828,16.005,15.828,15.986,80078,0
2011-01-14,15.939,16.17,15.838,16.17,211287,0
2011-01-18,16.171,16.171,15.949,16.077,150553,0
2011-01-19,16.014,16.06,15.609,15.638,200648,0
2011-01-20,15.553,15.745,15.479,15.638,120433,0
2011-01-21,15.517,15.527,15.002,15.269,260039,0
2011-01-24,15.278,15.431,15.232,15.415,175893,0
2011-01-25,15.388,15.619,15.288,15.591,157858,0
2011-01-26,15.6,15.976,15.406,15.809,159933,0
2011-01-27,15.8,15.857,15.702,15.721,96583,0
2011-01-28,15.721,15.721,15.378,15.507,175703,0
2011-01-31,15.589,15.617,15.357,15.411,190466,0
2011-02-01,15.479,15.847,15.47,15.737,135186,0
2011-02-02,15.684,15.912,15.684,15.857,133452,0
2011-02-03,15.838,16.07,15.771,15.957,215253,0
2011-02-04,15.902,15.939,15.8,15.922,95877,0
2011-02-07,15.912,16.076,15.828,16.013,91532,0
2011-02-08,16.013,16.296,15.995,16.296,189544,0
2011-02-09,16.16,16.306,16.132,16.25,130858,0
2011-02-10,16.161,16.411,16.086,16.393,862730,0
2011-02-11,16.334,16.535,16.296,16.472,97423,0
2011-02-14,16.416,16.59,16.372,16.59,109297,0
2011-02-15,16.517,16.571,16.491,16.527,223724,0
2011-02-16,16.527,16.838,16.5,16.683,111544,0
2011-02-18,17.064,17.193,16.952,17.046,175070,0
2011-02-22,16.912,17.088,16.766,16.794,259800,0
2011-02-23,16.794,16.903,16.711,16.729,220044,0
2011-02-24,16.994,18.319,16.949,18.197,713527,0
2011-02-25,18.345,18.472,18.131,18.317,262082,0
2011-02-28,18.446,18.511,18.187,18.475,314370,0
2011-03-01,18.481,18.581,18.24,18.39,295561,0
2011-03-02,18.308,18.399,18.131,18.308,219846,0
2011-03-03,18.39,18.794,18.362,18.722,356241,0
2011-03-04,18.75,18.84,18.525,18.84,271001,0
2011-03-07,18.784,18.866,18.224,18.399,206382,0
2011-03-08,18.382,18.913,18.382,18.687,236682,0
2011-03-09,18.704,18.812,18.601,18.61,206546,0
2011-03-10,18.462,18.62,18.214,18.317,189674,0
2011-03-11,18.159,18.269,17.976,18.131,167599,0
2011-03-14,18.038,18.372,17.874,18.317,157267,0
2011-03-15,17.893,18.205,17.764,18.121,187740,0
2011-03-16,18.112,18.409,18.003,18.24,255853,0
2011-03-17,18.421,18.421,18.114,18.226,194388,0
2011-03-18,18.353,18.472,18.121,18.232,488028,0
2011-03-21,18.409,18.84,18.336,18.712,218908,0
2011-03-22,18.639,18.904,18.508,18.543,99920,0
2011-03-23,18.525,18.767,18.443,18.508,174885,0
2011-03-24,18.677,18.759,18.553,18.581,115878,0
2011-03-25,18.581,19.081,18.462,18.731,239485,0
2011-03-28,18.794,18.998,18.704,18.704,117523,0
2011-03-29,18.639,18.75,18.516,18.62,121635,0
2011-03-30,18.712,19.081,18.649,19.006,115217,0
2011-03-31,19.007,19.251,19,19.027,131337,0
2011-04-01,19.237,19.337,19.072,19.218,208657,0
2011-04-04,19.237,19.291,19.081,19.081,188087,0
2011-04-05,19.077,19.195,18.672,18.681,213696,0
2011-04-06,18.776,18.848,18.639,18.695,168881,0
2011-04-07,18.695,18.741,18.562,18.572,127133,0
2011-04-08,18.687,18.712,18.428,18.516,95843,0
2011-04-11,18.553,18.601,18.214,18.24,167878,0
2011-04-12,18.142,18.347,17.894,17.894,164134,0
2011-04-13,17.976,18.038,17.707,17.725,205637,0
2011-04-14,17.608,17.781,17.532,17.754,288971,0
2011-04-15,17.754,18.03,17.599,18.012,205783,0
2011-04-18,17.781,17.817,17.59,17.744,156628,0
2011-04-19,17.772,17.827,17.661,17.735,112030,0
2011-04-20,17.911,18.003,17.79,18.003,156382,0
2011-04-21,18.038,18.112,17.911,18.038,78462,0
2011-04-25,18.012,18.186,17.967,18.038,97450,0
2011-04-26,18.096,18.29,18.04,18.078,179580,0
2011-04-27,18.131,18.298,18.012,18.298,134388,0
2011-04-28,18.288,18.453,18.269,18.437,162743,0
2011-04-29,18.486,18.775,18.448,18.559,153414,0
2011-05-02,18.659,18.856,18.516,18.695,318770,0
2011-05-03,18.662,18.662,18.355,18.614,325213,0
2011-05-04,18.614,18.672,18.3,18.465,212138,0
2011-05-05,17.599,17.977,15.176,15.666,1408731,0
2011-05-06,15.822,16.08,15.055,15.148,1236047,0
2011-05-09,15.111,15.258,14.917,15.221,489852,0
2011-05-10,15.406,15.676,15.231,15.369,306632,0
2011-05-11,15.36,15.489,15.111,15.195,357018,0
2011-05-12,15.195,15.415,15.148,15.378,200776,0
2011-05-13,15.369,15.432,15.148,15.176,232388,0
2011-05-16,15.082,15.195,15.037,15.064,160457,0
2011-05-17,15.029,15.092,14.909,15,154359,0
2011-05-18,15.037,15.249,15,15.129,297809,0
2011-05-19,15.138,15.221,14.824,14.943,219430,0
2011-05-20,14.917,15.037,14.814,14.88,234918,0
2011-05-23,14.76,14.963,14.676,14.871,183103,0
2011-05-24,14.935,15,14.834,14.899,220082,0
2011-05-25,14.909,15.158,14.843,15.037,229248,0
2011-05-26,14.98,15.195,14.925,15.064,395164,0
2011-05-27,15.148,15.334,15.102,15.129,200691,0
2011-05-31,15.294,15.43,15.228,15.35,339207,0
2011-06-01,15.334,15.353,15,15.073,409530,0
2011-06-02,15.073,15.195,14.99,15.055,193470,0
2011-06-03,14.917,15.111,14.787,15.019,278775,0
2011-06-06,14.973,15.009,14.796,14.899,412568,0
2011-06-07,14.99,15.148,14.925,14.963,215026,0
2011-06-08,14.925,15.138,14.88,15,189895,0
2011-06-09,15.009,15.129,14.963,14.98,171264,0
2011-06-10,14.953,15.055,14.824,14.861,223340,0
2011-06-13,14.899,14.98,14.686,14.695,179200,0
2011-06-14,14.779,14.88,14.77,14.787,233485,0
2011-06-15,14.742,14.824,14.601,14.751,276722,0
2011-06-16,14.755,15.235,14.604,14.671,382846,0
2011-06-17,14.742,15.092,14.383,14.427,587676,0
2011-06-20,14.391,14.76,14.336,14.714,336071,0
2011-06-21,14.787,15.029,14.787,14.834,328491,0
2011-06-22,14.834,14.925,14.676,14.695,181579,0
2011-06-23,14.585,14.659,14.373,14.528,324652,0
2011-06-24,14.557,14.742,14.518,14.723,442288,0
2011-06-27,14.742,15.353,14.723,15.148,485084,0
2011-06-28,15.148,15.268,15.073,15.176,219403,0
2011-06-29,15.249,15.554,15.009,15.406,265820,0
2011-06-30,15.42,15.692,15.42,15.495,252046,0
2011-07-01,15.47,15.732,15.461,15.461,214113,0
2011-07-05,15.441,15.441,15.167,15.239,183512,0
2011-07-06,15.174,15.468,15.098,15.201,183176,0
2011-07-07,15.312,15.322,15.033,15.182,266229,0
2011-07-08,15.005,15.088,14.828,15.06,276189,0
2011-07-11,14.88,14.88,14.557,14.64,259786,0
2011-07-12,14.569,14.884,14.55,14.688,311031,0
2011-07-13,14.751,15.249,14.742,14.899,623089,0
2011-07-14,14.943,14.943,14.287,14.307,238712,0
2011-07-15,14.383,14.418,14.047,14.076,306594,0
2011-07-18,14.001,14.029,13.64,13.753,304983,0
2011-07-19,13.801,13.881,13.577,13.63,408743,0
2011-07-20,13.667,13.891,13.631,13.827,227421,0
2011-07-21,13.891,14.019,13.696,13.809,165225,0
2011-07-22,13.827,13.946,13.781,13.936,167733,0
2011-07-25,13.818,13.818,13.603,13.743,197882,0
2011-07-26,13.703,14.029,13.63,13.992,169696,0
2011-07-27,13.974,13.983,13.623,13.782,285949,0
2011-07-28,13.781,13.791,13.602,13.666,154955,0
2011-07-29,13.631,13.911,13.603,13.734,240889,0
2011-08-01,13.809,13.845,13.631,13.801,217554,0
2011-08-02,13.762,14.011,13.762,13.864,211622,0
2011-08-03,13.864,13.992,13.64,13.772,287437,0
2011-08-04,13.324,13.713,12.908,12.962,407892,0
2011-08-05,13.222,13.801,12.321,12.33,526380,0
2011-08-08,12.022,12.555,11.429,11.429,596648,0
2011-08-09,11.626,11.942,10.864,11.895,536774,0
2011-08-10,11.663,11.681,11.273,11.33,358571,0
2011-08-11,11.339,12.155,11.311,11.959,253604,0
2011-08-12,11.978,12.005,11.485,11.672,270500,0
2011-08-15,11.681,11.754,11.439,11.606,270973,0
2011-08-16,11.524,11.542,11.234,11.292,290027,0
2011-08-17,11.311,11.457,11.302,11.411,174568,0
2011-08-18,11.17,11.339,10.901,10.967,272696,0
2011-08-19,10.806,11.012,10.697,10.735,255856,0
2011-08-22,10.948,10.948,10.186,10.231,357715,0
2011-08-23,10.213,10.491,10.018,10.325,497409,0
2011-08-24,10.325,10.743,10.28,10.557,323511,0
2011-08-25,10.668,10.798,10.094,10.148,212708,0
2011-08-26,10.148,10.445,9.953,10.241,306128,0
2011-08-29,10.37,11.041,10.3,11.022,268761,0
2011-08-30,11.051,11.365,10.864,11.263,287417,0
2011-08-31,11.341,11.404,11.172,11.358,295325,0
2011-09-01,11.383,11.392,10.882,10.996,363004,0
2011-09-02,10.761,10.845,10.389,10.398,237582,0
2011-09-06,10.094,10.594,10.056,10.576,301086,0
2011-09-07,10.642,11.093,10.549,11.067,270936,0
2011-09-08,10.986,11.339,10.986,11.051,297973,0
2011-09-09,10.967,11.103,10.751,10.864,367435,0
2011-09-12,10.706,11.142,10.678,11.077,283374,0
2011-09-13,11.123,11.505,11.087,11.179,280385,0
2011-09-14,11.283,11.672,11.17,11.542,310574,0
2011-09-15,11.626,11.734,11.439,11.653,199488,0
2011-09-16,11.754,11.793,11.533,11.616,302880,0
2011-09-19,11.467,11.524,11.216,11.401,238769,0
2011-09-20,11.467,11.598,11.302,11.339,226903,0
2011-09-21,11.348,11.448,10.836,10.882,248373,0
2011-09-22,10.604,11.093,10.501,11.041,315227,0
2011-09-23,11.022,11.103,10.53,10.614,343401,0
2011-09-26,10.735,11.283,10.735,11.263,277450,0
2011-09-27,11.467,11.859,11.365,11.429,516544,0
2011-09-28,11.495,11.793,11.467,11.495,362599,0
2011-09-29,11.744,12.146,11.744,12.136,266730,0
2011-09-30,11.961,12.362,11.843,11.853,282231,0
2011-10-03,11.783,12.005,11.197,11.225,292580,0
2011-10-04,11.142,12.311,11.142,12.24,421757,0
2011-10-05,12.246,12.523,12.094,12.362,269073,0
2011-10-06,12.317,12.782,12.3,12.428,253059,0
2011-10-07,12.461,12.692,12.069,12.193,255620,0
2011-10-10,12.339,12.85,12.33,12.822,218670,0
2011-10-11,12.739,13.213,12.739,13.156,258135,0
2011-10-12,13.231,13.426,13.019,13.269,356954,0
2011-10-13,13.174,13.501,13.082,13.092,308374,0
2011-10-14,13.213,13.37,13.019,13.297,235551,0
2011-10-17,13.222,13.324,13.029,13.184,237704,0
2011-10-18,13.288,13.723,13.156,13.602,358999,0
2011-10-19,13.539,14.029,13.511,13.771,233915,0
2011-10-20,13.733,13.936,13.306,13.936,238578,0
2011-10-21,14.07,14.293,13.977,14.227,245322,0
2011-10-24,14.27,15.134,14.27,14.838,260519,0
2011-10-25,14.796,15.085,14.564,14.779,237120,0
2011-10-26,14.94,14.968,14.43,14.643,375109,0
2011-10-27,15.164,15.535,15.024,15.228,571406,0
2011-10-28,15.189,15.428,15.085,15.132,379959,0
2011-10-31,14.9,15.459,14.89,15.058,415087,0
2011-11-01,14.564,15.103,14.451,14.638,358423,0
2011-11-02,14.866,15.284,14.596,15.134,401634,0
2011-11-03,16.354,17.155,15.737,16.185,746563,0
2011-11-04,15.98,16.148,15.84,15.99,629567,0
2011-11-07,15.942,16.111,15.692,16.018,280619,0
2011-11-08,16.129,16.221,15.896,16.091,300132,0
2011-11-09,15.762,16.185,15.514,15.524,292004,0
2011-11-10,15.746,15.888,15.504,15.772,611480,0
2011-11-11,15.915,16.129,15.801,15.961,293172,0
2011-11-14,15.896,16.036,15.543,15.664,368524,0
2011-11-15,15.627,15.712,15.437,15.466,321288,0
2011-11-16,15.365,15.589,15.234,15.349,482038,0
2011-11-17,15.374,15.737,15.374,15.485,276671,0
2011-11-18,15.485,15.561,15.401,15.476,258691,0
2011-11-21,15.206,15.42,15.151,15.171,255050,0
2011-11-22,15.161,15.357,15.021,15.058,202232,0
2011-11-23,14.917,14.991,14.424,14.443,310453,0
2011-11-25,14.35,15.011,14.35,14.564,153745,0
2011-11-28,15.021,15.291,14.926,15.262,259296,0
2011-11-29,15.262,15.617,15.262,15.514,287524,0
2011-11-30,16.023,16.21,15.766,16.183,436531,0
2011-12-01,16.111,16.511,16.081,16.091,255710,0
2011-12-02,16.305,16.503,16.194,16.249,159014,0
2011-12-05,16.474,16.584,16.176,16.24,242850,0
2011-12-06,16.24,16.717,16.221,16.52,229955,0
2011-12-07,16.41,16.602,15.99,16.53,141938,0
2011-12-08,16.41,16.41,15.99,16.065,159500,0
2011-12-09,16.027,16.846,16.027,16.621,252393,0
2011-12-12,16.402,16.565,15.98,16.185,265440,0
2011-12-13,16.325,16.621,15.84,15.896,209526,0
2011-12-14,15.772,16.23,15.746,15.98,166309,0
2011-12-15,16.176,16.392,16,16.213,170590,0
2011-12-16,16.402,16.707,16.129,16.382,511801,0
2011-12-19,16.455,16.602,15.746,15.762,294887,0
2011-12-20,16.046,16.763,16.046,16.631,217621,0
2011-12-21,16.547,16.948,16.503,16.873,145068,0
2011-12-22,16.901,17.219,16.901,16.948,167404,0
2011-12-23,17.043,17.416,17.024,17.182,148779,0
2011-12-27,17.081,17.285,17.024,17.173,152134,0
2011-12-28,17.201,17.201,16.688,16.763,252128,0
2011-12-29,16.828,17.116,16.763,16.866,197258,0
2011-12-30,16.828,17.089,16.763,16.856,122467,0
2012-01-03,17.21,17.376,16.679,16.717,199853,0
2012-01-04,16.575,17.034,16.547,17.034,206429,0
2012-01-05,16.911,16.967,16.484,16.892,189947,0
2012-01-06,16.921,17.487,16.921,17.285,467250,0
2012-01-09,17.341,17.369,17.024,17.071,203432,0
2012-01-10,17.228,17.369,16.948,17.015,209177,0
2012-01-11,16.93,16.967,16.53,16.772,274552,0
2012-01-12,16.745,16.8,16.474,16.67,175459,0
2012-01-13,16.474,16.745,16.392,16.631,144190,0
2012-01-17,16.863,16.863,16.415,16.415,283774,0
2012-01-18,16.427,17.106,16.392,17.071,212578,0
2012-01-19,17.145,17.237,17.015,17.061,107782,0
2012-01-20,17.052,17.444,16.995,17.302,194459,0
2012-01-23,17.302,17.593,16.866,16.911,173747,0
2012-01-24,16.772,16.977,16.735,16.782,163122,0
2012-01-25,16.754,17.145,16.754,16.985,171131,0
2012-01-26,17.116,17.228,16.763,16.866,201347,0
2012-01-27,16.82,16.948,16.382,16.494,235720,0
2012-01-30,16.315,16.612,16.315,16.53,219176,0
2012-01-31,16.647,16.89,16.535,16.733,165484,0
2012-02-01,16.882,17.192,16.707,17.116,280874,0
2012-02-02,17.21,17.21,16.882,16.911,161634,0
2012-02-03,17.182,17.434,17.097,17.125,244052,0
2012-02-06,17.061,17.302,16.901,17.106,115623,0
2012-02-07,17.033,17.255,16.9,16.975,76913,0
2012-02-08,17.033,17.172,16.733,16.89,97764,0
2012-02-09,17.023,17.041,16.667,16.818,82952,0
2012-02-10,16.602,16.892,16.594,16.763,151150,0
2012-02-13,16.911,16.94,16.688,16.792,118918,0
2012-02-14,16.763,16.846,16.67,16.82,123891,0
2012-02-15,16.836,16.866,16.698,16.735,129933,0
2012-02-16,16.707,16.846,16.575,16.735,150545,0
2012-02-17,16.808,16.854,16.714,16.818,155711,0
2012-02-21,16.901,16.967,16.754,16.958,161966,0
2012-02-22,16.9,16.946,16.789,16.909,121344,0
2012-02-23,16.892,17.21,16.792,17.201,105531,0
2012-02-24,17.247,17.275,16.919,16.938,92206,0
2012-02-27,16.82,17.219,16.679,17.097,152781,0
2012-02-28,17.702,17.702,16.305,16.602,511544,0
2012-02-29,16.575,16.575,15.844,16.107,509972,0
2012-03-01,16.096,16.096,15.63,15.667,342844,0
2012-03-02,15.563,15.755,15.321,15.43,399174,0
2012-03-05,15.413,15.439,15.085,15.244,326053,0
2012-03-06,15.123,15.321,14.982,15.021,314113,0
2012-03-07,15.04,15.04,14.804,14.917,581942,0
2012-03-08,14.982,15.293,14.872,15.172,239273,0
2012-03-09,15.18,15.749,15.18,15.677,225540,0
2012-03-12,15.62,15.975,15.62,15.834,162380,0
2012-03-13,15.863,16.013,15.667,15.984,225867,0
2012-03-14,15.919,16.013,15.695,15.765,172581,0
2012-03-15,15.785,15.863,15.546,15.834,190351,0
2012-03-16,15.899,15.946,15.749,15.919,259330,0
2012-03-19,15.937,16.301,15.909,15.965,196354,0
2012-03-20,15.882,16.388,15.853,16.226,149483,0
2012-03-21,16.254,16.254,15.873,15.946,113714,0
2012-03-22,15.805,16.06,15.685,16.06,206244,0
2012-03-23,16.069,16.571,15.909,16.571,197732,0
2012-03-26,16.733,16.946,16.581,16.733,281868,0
2012-03-27,16.77,16.993,16.761,16.761,161089,0
2012-03-28,16.751,16.956,16.657,16.946,190839,0
2012-03-29,16.818,16.818,16.591,16.77,114416,0
2012-03-30,16.88,16.88,16.451,16.563,274444,0
2012-04-02,16.563,16.808,16.433,16.657,177585,0
2012-04-03,16.667,16.88,16.499,16.657,196180,0
2012-04-04,16.481,16.509,16.031,16.172,196357,0
2012-04-05,16.078,16.238,16.014,16.061,107820,0
2012-04-09,15.755,15.909,15.572,15.824,250938,0
2012-04-10,15.765,15.765,15.422,15.546,212014,0
2012-04-11,15.657,15.785,15.43,15.677,184474,0
2012-04-12,15.667,16.162,15.667,15.984,117667,0
2012-04-13,15.909,16.021,15.61,15.657,107337,0
2012-04-16,15.715,15.965,15.546,15.824,102859,0
2012-04-17,15.966,16.371,15.873,16.097,119653,0
2012-04-18,15.984,15.994,15.648,15.667,113508,0
2012-04-19,15.785,15.892,15.563,15.775,110709,0
2012-04-20,15.882,15.965,15.795,15.909,146429,0
2012-04-23,15.667,15.685,15.394,15.459,138751,0
2012-04-24,15.468,15.892,15.449,15.863,139636,0
2012-04-25,16.013,16.406,15.984,16.134,221005,0
2012-04-26,16.134,16.481,16.124,16.35,91504,0
2012-04-27,16.381,16.539,16.164,16.333,137660,0
2012-04-30,16.291,16.398,16.134,16.198,146442,0
2012-05-01,16.247,16.764,16.247,16.343,162126,0
2012-05-02,16.254,16.554,16.069,16.554,124715,0
2012-05-03,16.511,16.53,16.023,16.238,219113,0
2012-05-04,16.107,16.107,15.805,15.976,143719,0
2012-05-07,15.892,16.162,15.705,16.004,117748,0
2012-05-08,15.873,16.581,15.873,16.509,135978,0
2012-05-09,15.995,16.642,15.873,15.939,149117,0
2012-05-10,15.956,16.07,15.749,15.795,122406,0
2012-05-11,15.648,15.93,15.582,15.805,112916,0
2012-05-14,15.601,15.825,15.526,15.63,134419,0
2012-05-15,15.657,16.014,15.657,15.864,105842,0
2012-05-16,15.864,16.061,15.63,15.657,116456,0
2012-05-17,15.648,15.756,15.572,15.639,153760,0
2012-05-18,15.657,16.097,15.62,15.749,263820,0
2012-05-21,15.835,16.145,15.756,16.005,164916,0
2012-05-22,15.966,16.193,15.705,15.976,217295,0
2012-05-23,16.145,16.21,15.854,16.126,261905,0
2012-05-24,16.126,16.333,15.815,16.333,123864,0
2012-05-25,16.371,16.371,16.154,16.247,124187,0
2012-05-29,16.416,16.426,16.116,16.21,173466,0
2012-05-30,16.088,16.238,15.795,15.805,132836,0
2012-05-31,15.854,15.93,15.601,15.864,392121,0
2012-06-01,15.572,15.883,15.526,15.572,111659,0
2012-06-04,15.601,15.749,15.486,15.639,128634,0
2012-06-05,15.545,15.956,15.536,15.9,96199,0
2012-06-06,15.939,16.219,15.939,16.136,203448,0
2012-06-07,16.381,16.651,15.844,15.9,256167,0
2012-06-08,15.864,16.136,15.749,16.061,127596,0
2012-06-11,16.193,16.193,15.785,15.805,127557,0
2012-06-12,15.854,16.005,15.572,15.939,150331,0
2012-06-13,15.92,16.023,15.601,15.677,111794,0
2012-06-14,15.667,16.014,15.667,15.956,128460,0
2012-06-15,16.033,16.219,15.956,16.193,302623,0
2012-06-18,16.126,16.493,15.947,16.173,217942,0
2012-06-19,16.173,16.612,16.023,16.4,294319,0
2012-06-20,16.464,16.612,16.265,16.343,143939,0
2012-06-21,16.293,16.464,15.892,16.014,163887,0
2012-06-22,16.107,16.21,15.9,15.947,428119,0
2012-06-25,15.805,16.042,15.776,15.805,110905,0
2012-06-26,15.815,16.2,15.805,16.136,102699,0
2012-06-27,16.145,16.612,16.145,16.493,103674,0
2012-06-28,16.371,16.839,16.333,16.83,130284,0
2012-06-29,16.822,17.028,16.718,16.933,163210,0
2012-07-02,16.97,17.15,16.839,17.14,137810,0
2012-07-03,17.158,17.459,17.14,17.403,52612,0
2012-07-05,17.383,17.403,16.895,17.065,113362,0
2012-07-06,16.895,16.97,16.839,16.914,89927,0
2012-07-09,16.875,16.96,16.764,16.885,111176,0
2012-07-10,17.008,17.047,16.858,16.97,90990,0
2012-07-11,16.951,17.13,16.848,16.96,95827,0
2012-07-12,16.812,17.15,16.784,16.951,102154,0
2012-07-13,17.047,17.347,17.047,17.252,69500,0
2012-07-16,17.252,17.403,17.008,17.15,92366,0
2012-07-17,17.084,17.214,16.914,16.98,82954,0
2012-07-18,17.008,17.14,16.943,17.13,52866,0
2012-07-19,17.15,17.187,16.794,16.914,53250,0
2012-07-20,16.794,16.839,16.53,16.68,98771,0
2012-07-23,16.445,16.671,16.313,16.594,92895,0
2012-07-24,16.594,16.594,16.136,16.381,128535,0
2012-07-25,16.371,16.746,16.265,16.565,87957,0
2012-07-26,16.764,16.943,16.68,16.802,75492,0
2012-07-27,16.895,17.299,16.7,16.708,123493,0
2012-07-30,16.746,17.168,16.746,16.998,57444,0
2012-07-31,16.923,17.093,16.784,16.784,94249,0
2012-08-01,16.914,17.12,16.484,16.493,107814,0
2012-08-02,16.4,16.484,16.023,16.4,119589,0
2012-08-03,16.632,16.98,16.575,16.708,131427,0
2012-08-06,16.764,17.366,16.764,17.224,89761,0
2012-08-07,17.291,17.403,17.075,17.158,85679,0
2012-08-08,17.12,17.412,17.12,17.187,58222,0
2012-08-09,17.224,17.243,16.943,16.951,55811,0
2012-08-10,16.951,16.951,16.594,16.68,92772,0
2012-08-13,16.642,16.708,16.333,16.585,89301,0
2012-08-14,16.632,16.802,16.493,16.557,109281,0
2012-08-15,16.511,16.951,16.511,16.943,54293,0
2012-08-16,16.96,17.055,16.784,16.923,113442,0
2012-08-17,16.904,17.188,16.894,17.093,97910,0
2012-08-20,17.084,17.225,16.943,17.018,89106,0
2012-08-21,17.121,17.687,17.009,17.452,142191,0
2012-08-22,17.424,17.584,17.215,17.487,66626,0
2012-08-23,17.461,17.461,17.084,17.197,104487,0
2012-08-24,17.111,17.282,16.97,17.131,98901,0
2012-08-27,17.178,17.348,17.028,17.215,50015,0
2012-08-28,17.253,17.477,17.14,17.452,70978,0
2012-08-29,17.506,17.506,17.234,17.384,97606,0
2012-08-30,17.292,17.461,17.084,17.188,77642,0
2012-08-31,17.328,17.328,16.989,17.169,192807,0
2012-09-04,17.169,17.555,16.98,17.443,130637,0
2012-09-05,17.506,17.545,17.282,17.477,94744,0
2012-09-06,17.516,17.922,17.477,17.555,155803,0
2012-09-07,17.632,17.781,17.394,17.452,136484,0
2012-09-10,17.487,17.657,17.319,17.348,101421,0
2012-09-11,17.358,17.632,17.348,17.443,89057,0
2012-09-12,17.47,17.555,17.348,17.375,77546,0
2012-09-13,17.443,17.714,17.338,17.375,232378,0
2012-09-14,17.461,18.063,17.424,17.704,186064,0
2012-09-17,17.696,17.743,17.487,17.648,143877,0
2012-09-18,17.657,17.847,17.555,17.623,155294,0
2012-09-19,17.639,17.733,17.433,17.535,170402,0
2012-09-20,17.452,17.613,17.404,17.506,130320,0
2012-09-21,17.687,18.025,17.506,18.007,301621,0
2012-09-24,17.922,18.176,17.771,18.083,140400,0
2012-09-25,18.214,18.28,17.753,17.762,136802,0
2012-09-26,17.837,17.922,17.169,17.338,120435,0
2012-09-27,17.424,17.497,17.253,17.452,95539,0
2012-09-28,17.358,17.47,17.262,17.262,58160,0
2012-10-01,17.384,17.604,17.3,17.414,84590,0
2012-10-02,17.516,17.594,17.253,17.506,69409,0
2012-10-03,17.497,17.497,17.244,17.328,53454,0
2012-10-04,17.414,17.477,17.188,17.47,83243,0
2012-10-05,17.506,17.696,17.367,17.414,86325,0
2012-10-08,17.348,17.47,17.3,17.375,30748,0
2012-10-09,17.424,17.516,17.076,17.225,47978,0
2012-10-10,17.272,17.348,17.15,17.272,34178,0
2012-10-11,17.424,17.424,17.262,17.375,63561,0
2012-10-12,17.338,17.452,17.244,17.292,57556,0
2012-10-15,17.348,17.461,17.197,17.384,60973,0
2012-10-16,17.414,17.667,17.394,17.667,54802,0
2012-10-17,17.687,18.016,17.657,18.016,102504,0
2012-10-18,18.016,18.224,17.394,17.394,267902,0
2012-10-19,17.358,17.497,16.904,17.15,190935,0
2012-10-22,17.066,17.367,16.875,17.367,94929,0
2012-10-23,17.253,17.31,17.102,17.3,124836,0
2012-10-24,17.394,17.394,17.15,17.292,106169,0
2012-10-25,17.424,17.506,17.3,17.443,193645,0
2012-10-26,17.477,17.497,17.262,17.272,119743,0
2012-10-31,17.121,17.215,16.952,17.188,92116,0
2012-11-01,17.244,17.394,17.047,17.066,141047,0
2012-11-02,17.159,17.169,16.755,17.066,177160,0
2012-11-05,17.018,17.169,16.904,16.952,65535,0
2012-11-06,17.121,17.687,16.98,17.338,123976,0
2012-11-07,17.15,17.292,16.482,16.621,157959,0
2012-11-08,16.564,17.837,16.564,17.639,150691,0
2012-11-09,17.535,17.677,17.358,17.477,120387,0
2012-11-12,17.497,17.574,17.121,17.443,118580,0
2012-11-13,17.319,17.771,17.244,17.565,170144,0
2012-11-14,17.639,17.762,17.404,17.516,166560,0
2012-11-15,17.47,17.47,17.14,17.188,109877,0
2012-11-16,17.131,17.338,16.952,17.292,151522,0
2012-11-19,17.395,17.649,17.292,17.649,74306,0
2012-11-20,17.734,17.744,17.462,17.688,51045,0
2012-11-21,17.764,17.944,17.624,17.934,47376,0
2012-11-23,17.981,18.037,17.858,17.897,34711,0
2012-11-26,17.905,18.442,17.905,18.442,105539,0
2012-11-27,18.575,18.584,18.179,18.207,75505,0
2012-11-28,18.188,18.351,18.121,18.264,58796,0
2012-11-29,18.436,18.526,18.323,18.517,99154,0
2012-11-30,18.575,18.575,17.849,18.037,286239,0
2012-12-03,18.141,18.303,17.887,18.066,96576,0
2012-12-04,18.113,18.293,17.877,18.113,165674,0
2012-12-05,18.227,18.397,18.046,18.121,128072,0
2012-12-06,18.141,18.234,18.066,18.197,82251,0
2012-12-07,18.303,18.342,18.066,18.342,55175,0
2012-12-10,18.342,18.545,18.234,18.417,135942,0
2012-12-11,18.442,18.803,18.442,18.555,126312,0
2012-12-12,18.644,18.719,18.369,18.481,65189,0
2012-12-13,18.452,18.584,18.217,18.332,55014,0
2012-12-14,18.234,18.555,18.234,18.417,68245,0
2012-12-17,18.417,18.935,18.351,18.935,126987,0
2012-12-18,18.975,19.361,18.895,19.351,153172,0
2012-12-19,19.417,19.598,19.293,19.38,178782,0
2012-12-20,19.417,19.568,19.331,19.447,155601,0
2012-12-21,19.351,19.568,19.322,19.37,417592,0
2012-12-24,19.312,19.407,18.757,19.264,57872,0
2012-12-26,19.302,19.417,19.199,19.361,112189,0
2012-12-27,19.417,19.548,19.274,19.484,89919,0
2012-12-28,19.398,19.578,19.293,19.361,80845,0
2012-12-31,19.322,19.512,19.096,19.447,104941,0
2013-01-02,19.823,20.333,19.748,20.087,180267,0
2013-01-03,20.162,20.324,19.909,20.096,95956,0
2013-01-04,20.229,20.467,20.096,20.134,204231,0
2013-01-07,19.966,20.258,19.841,20.077,73946,0
2013-01-08,20.125,20.22,19.937,19.995,153740,0
2013-01-09,19.956,20.059,19.538,19.598,216669,0
2013-01-10,19.71,19.729,19.437,19.558,220273,0
2013-01-11,19.841,20.439,19.68,19.786,554042,0
2013-01-14,19.748,19.861,19.68,19.794,454500,0
2013-01-15,19.729,20.239,19.68,20.22,312916,0
2013-01-16,20.22,20.296,20.042,20.202,176305,0
2013-01-17,20.202,20.382,20.162,20.172,97717,0
2013-01-18,20.172,20.182,20.042,20.068,199838,0
2013-01-22,20.087,20.296,20.023,20.202,183544,0
2013-01-23,20.258,20.411,20.22,20.296,276018,0
2013-01-24,20.304,20.522,20.268,20.372,136030,0
2013-01-25,20.484,20.549,20.162,20.258,146304,0
2013-01-28,20.258,20.568,20.144,20.343,147925,0
2013-01-29,20.304,20.692,20.22,20.304,154695,0
2013-01-30,20.229,20.287,19.937,20.014,118025,0
2013-01-31,20.042,20.268,19.956,20.134,119506,0
2013-02-01,20.192,20.484,20.162,20.343,142706,0
2013-02-04,20.22,20.522,20.096,20.152,154920,0
2013-02-05,20.202,20.382,20.068,20.077,62452,0
2013-02-06,20.077,20.304,20.051,20.277,90486,0
2013-02-07,20.343,20.353,20.068,20.162,80242,0
2013-02-08,20.212,20.287,20.125,20.192,74025,0
2013-02-11,20.212,20.22,20.051,20.087,59300,0
2013-02-12,20.077,20.268,19.966,20.087,206821,0
2013-02-13,20.162,20.296,20.033,20.152,123616,0
2013-02-14,20.115,20.239,20.059,20.096,122159,0
2013-02-15,20.105,20.353,20.096,20.268,120037,0
2013-02-19,20.277,20.539,20.239,20.493,202299,0
2013-02-20,20.458,20.539,20.077,20.096,93280,0
2013-02-21,20.105,20.401,20.077,20.182,83970,0
2013-02-22,20.314,20.429,20.096,20.429,78290,0
2013-02-25,20.467,20.522,19.72,19.729,120058,0
2013-02-26,19.832,19.975,19.616,19.645,238916,0
2013-02-27,19.598,19.995,19.558,19.871,103816,0
2013-02-28,19.794,20.202,19.69,19.851,139202,0
2013-03-01,19.786,20.051,19.503,19.956,170733,0
2013-03-04,19.861,19.937,19.69,19.89,109186,0
2013-03-05,19.927,20.976,19.813,20.475,264133,0
2013-03-06,20.549,21.061,20.549,20.956,151706,0
2013-03-07,20.986,21.202,20.78,20.996,127731,0
2013-03-08,21.071,21.173,20.909,21.119,114594,0
2013-03-11,21.042,21.193,20.879,20.976,95994,0
2013-03-12,21.014,21.164,20.779,20.797,90395,0
2013-03-13,20.852,20.976,20.74,20.842,69770,0
2013-03-14,20.908,21.109,20.797,21.051,101464,0
2013-03-15,21.1,21.478,20.917,21.346,199347,0
2013-03-18,21.09,21.364,20.917,21.261,104789,0
2013-03-19,21.271,21.317,20.862,21.061,66021,0
2013-03-20,21.212,21.649,21.212,21.6,120688,0
2013-03-21,21.554,21.714,21.505,21.535,173261,0
2013-03-22,21.535,22.084,21.535,21.987,161100,0
2013-03-25,22.103,22.162,21.79,22.113,127910,0
2013-03-26,22.142,22.339,21.856,21.987,68978,0
2013-03-27,21.808,22.065,21.808,22.027,64501,0
2013-03-28,22.084,22.31,21.934,22.216,98041,0
2013-04-01,22.122,22.264,21.62,21.743,111106,0
2013-04-02,21.895,22.142,21.554,21.684,234308,0
2013-04-03,21.773,21.952,21.574,21.649,101705,0
2013-04-04,21.62,21.724,21.439,21.704,68270,0
2013-04-05,21.402,21.495,21.326,21.468,68650,0
2013-04-08,21.61,21.866,21.525,21.846,92412,0
2013-04-09,21.895,21.895,21.515,21.535,68276,0
2013-04-10,21.592,22.122,21.505,21.763,139830,0
2013-04-11,21.704,22.075,21.64,22.036,178853,0
2013-04-12,21.987,22.274,21.915,21.952,64864,0
2013-04-15,21.915,21.924,20.976,21.071,133467,0
2013-04-16,21.154,21.554,20.937,21.459,187094,0
2013-04-17,20.427,21.354,20.418,20.985,289889,0
2013-04-18,20.947,20.947,20.437,20.491,171422,0
2013-04-19,20.482,20.644,20.179,20.605,216621,0
2013-04-22,20.691,20.691,20.011,20.538,165506,0
2013-04-23,20.711,20.852,20.501,20.75,125624,0
2013-04-24,20.779,21.252,20.691,21.222,72351,0
2013-04-25,21.326,21.505,21.271,21.307,95049,0
2013-04-26,21.307,21.402,21.164,21.193,84386,0
2013-04-29,21.326,21.374,21.042,21.193,61509,0
2013-04-30,21.252,21.505,21.183,21.459,94394,0
2013-05-01,21.535,21.773,21.061,21.071,205065,0
2013-05-02,21.183,21.459,20.995,21.364,96500,0
2013-05-03,21.574,22.046,21.574,21.915,185597,0
2013-05-06,21.962,22.188,21.846,22.122,182082,0
2013-05-07,22.122,22.521,22.017,22.502,127273,0
2013-05-08,22.426,22.66,22.368,22.549,98957,0
2013-05-09,23.002,23.949,22.852,23.829,279645,0
2013-05-10,23.865,23.959,23.742,23.839,182989,0
2013-05-13,23.847,23.949,23.588,23.676,61592,0
2013-05-14,23.627,24.036,23.627,23.931,172208,0
2013-05-15,23.931,24.101,23.82,23.959,183315,0
2013-05-16,23.839,24.159,23.637,24.13,92654,0
2013-05-17,24.301,24.555,24.168,24.51,154926,0
2013-05-20,24.414,24.52,24.065,24.149,123676,0
2013-05-21,24.214,24.34,23.938,23.996,71044,0
2013-05-22,23.948,24.253,23.515,23.595,56952,0
2013-05-23,23.486,23.759,23.265,23.496,59043,0
2013-05-24,23.418,23.958,23.379,23.809,57517,0
2013-05-28,24.11,24.51,24.084,24.139,91484,0
2013-05-29,23.967,24.075,23.577,23.701,55344,0
2013-05-30,23.701,23.872,23.505,23.524,81969,0
2013-05-31,23.393,23.943,23.353,23.5,69036,0
2013-06-03,23.605,23.684,23.219,23.674,148763,0
2013-06-04,23.625,23.693,23.104,23.265,92637,0
2013-06-05,23.265,23.496,23.009,23.21,93271,0
2013-06-06,23.171,23.369,22.904,23.123,76384,0
2013-06-07,23.312,23.655,23.21,23.551,77293,0
2013-06-10,23.615,23.837,23.551,23.73,134569,0
2013-06-11,23.476,23.684,23.359,23.379,88217,0
2013-06-12,23.476,23.577,22.989,22.999,46431,0
2013-06-13,23.057,23.379,22.858,23.255,57511,0
2013-06-14,23.265,23.408,22.932,23.113,152851,0
2013-06-17,23.303,23.615,22.772,22.989,72660,0
2013-06-18,22.98,23.408,22.96,23.369,109992,0
2013-06-19,23.294,23.568,23.095,23.237,78140,0
2013-06-20,22.923,23.104,22.754,23.047,82875,0
2013-06-21,23.18,23.542,22.745,23.321,330079,0
2013-06-24,23.076,23.219,22.762,22.858,111172,0
2013-06-25,22.97,23.143,22.705,23.027,102103,0
2013-06-26,23.133,23.275,22.628,22.637,183726,0
2013-06-27,22.821,23.19,22.695,23.171,194281,0
2013-06-28,23.057,23.418,22.999,23.219,662239,0
2013-07-01,23.285,23.595,23.275,23.369,148161,0
2013-07-02,23.515,23.515,23.037,23.265,77767,0
2013-07-03,23.104,23.515,23.104,23.275,41632,0
2013-07-05,23.595,23.605,23.285,23.349,95211,0
2013-07-08,23.486,23.74,23.476,23.533,199939,0
2013-07-09,23.693,24.291,23.577,24.214,105053,0
2013-07-10,24.291,24.565,24.149,24.444,81759,0
2013-07-11,24.605,24.605,24.291,24.34,93685,0
2013-07-12,24.33,24.804,24.33,24.641,66828,0
2013-07-15,24.739,25.182,24.681,25.146,99534,0
2013-07-16,25.146,25.67,25.126,25.458,106122,0
2013-07-17,25.583,25.67,25.318,25.478,99902,0
2013-07-18,25.573,25.848,25.43,25.771,49803,0
2013-07-19,25.82,26.142,25.495,25.525,90117,0
2013-07-22,25.515,25.733,25.328,25.602,58208,0
2013-07-23,25.67,25.801,25.249,25.376,87711,0
2013-07-24,25.41,25.495,25.071,25.328,59166,0
2013-07-25,25.269,25.935,25.182,25.82,113082,0
2013-07-26,25.612,25.733,25.202,25.269,67237,0
2013-07-29,25.22,25.299,24.775,24.984,53769,0
2013-07-30,25.146,25.146,24.641,24.975,69639,0
2013-07-31,25.024,25.299,24.804,24.965,88729,0
2013-08-01,25.249,26.275,25.182,26.02,186483,0
2013-08-02,26.104,26.275,25.495,25.515,88109,0
2013-08-05,25.564,25.791,25.448,25.641,52981,0
2013-08-06,25.641,25.829,25.098,25.108,61312,0
2013-08-07,25.108,25.269,24.748,24.767,71919,0
2013-08-08,25.641,26.569,25.458,26.475,299527,0
2013-08-09,26.579,27.71,26.428,27.379,209135,0
2013-08-12,27.361,27.664,26.788,27.196,326658,0
2013-08-13,27.293,27.585,26.684,26.998,157774,0
2013-08-14,26.921,27.379,26.761,26.885,124402,0
2013-08-15,26.608,26.694,26,26.095,121628,0
2013-08-16,25.925,26.343,25.602,26.029,99554,0
2013-08-19,25.925,26.18,25.428,25.524,175912,0
2013-08-20,25.631,25.915,25.582,25.64,74229,0
2013-08-21,25.592,25.592,25.164,25.218,70382,0
2013-08-22,25.051,25.76,25.051,25.66,57843,0
2013-08-23,25.64,25.828,25.335,25.562,57134,0
2013-08-26,25.611,25.66,25.154,25.364,113729,0
2013-08-27,25.154,25.164,24.839,25.001,111613,0
2013-08-28,25.06,25.409,24.866,25.237,147657,0
2013-08-29,25.237,25.447,25.209,25.409,139350,0
2013-08-30,25.317,25.504,25.031,25.227,114082,0
2013-09-03,25.631,26.15,25.287,25.64,110562,0
2013-09-04,25.733,26.353,25.494,26.333,501054,0
2013-09-05,26.438,27.169,26.315,27.104,265170,0
2013-09-06,27.218,27.218,26.343,26.762,382195,0
2013-09-09,26.913,27.122,26.419,27.122,206781,0
2013-09-10,27.218,27.218,26.742,27.038,376515,0
2013-09-11,27.086,27.579,26.828,27.541,129963,0
2013-09-12,27.474,27.638,27.189,27.465,207114,0
2013-09-13,27.598,27.873,27.276,27.511,153114,0
2013-09-16,27.668,27.93,27.668,27.836,142012,0
2013-09-17,27.856,27.98,27.763,27.883,150239,0
2013-09-18,27.883,27.97,27.511,27.846,286426,0
2013-09-19,27.846,27.98,27.483,27.81,93312,0
2013-09-20,27.94,28.484,27.79,28.436,424996,0
2013-09-23,28.427,28.427,28.028,28.076,148330,0
2013-09-24,28.152,28.282,27.921,27.97,162816,0
2013-09-25,27.99,28.086,27.826,27.97,126117,0
2013-09-26,28.124,28.189,27.94,28.152,120547,0
2013-09-27,27.97,28.152,27.734,27.873,105681,0
2013-09-30,27.598,28.312,27.511,28.302,269652,0
2013-10-01,28.39,28.58,28.253,28.552,179376,0
2013-10-02,28.418,28.445,28.009,28.133,78819,0
2013-10-03,27.999,28.263,27.521,27.79,76877,0
2013-10-04,27.724,28.562,27.724,28.513,160166,0
2013-10-07,28.312,28.475,28.076,28.207,111310,0
2013-10-08,28.199,28.199,26.943,27.01,170854,0
2013-10-09,27.15,27.169,26.429,26.686,244677,0
2013-10-10,27.086,27.571,27.038,27.411,102460,0
2013-10-11,27.391,28.217,27.362,28.217,88757,0
2013-10-14,27.99,28.39,27.95,28.361,61680,0
2013-10-15,28.361,28.4,28.142,28.237,90381,0
2013-10-16,28.282,28.628,28.263,28.552,124826,0
2013-10-17,28.484,28.646,28.253,28.59,244360,0
2013-10-18,28.692,29.426,28.552,29.406,180548,0
2013-10-21,29.54,30.112,29.463,30.024,445029,0
2013-10-22,30.319,30.494,29.97,29.996,218506,0
2013-10-23,29.913,30.024,29.579,29.599,101947,0
2013-10-24,29.731,29.875,29.617,29.835,114139,0
2013-10-25,29.961,29.979,29.38,29.54,112069,0
2013-10-28,29.454,29.549,29.207,29.426,159957,0
2013-10-29,29.589,29.608,29.274,29.502,146604,0
2013-10-30,29.559,29.579,28.924,29.008,112823,0
2013-10-31,29.122,29.122,28.608,28.618,155827,0
2013-11-01,28.552,28.692,27.93,28.076,230998,0
2013-11-04,28.247,29.179,28.115,29.083,228560,0
2013-11-05,29.034,29.332,28.819,29.199,80402,0
2013-11-06,29.304,29.54,29.054,29.17,114532,0
2013-11-07,29.721,29.996,28.864,29.923,215283,0
2013-11-08,29.913,30.072,29.767,29.979,174991,0
2013-11-11,29.979,30.132,29.795,29.865,132978,0
2013-11-12,29.835,30.291,29.795,29.986,122794,0
2013-11-13,29.731,30.484,29.713,30.377,127892,0
2013-11-14,30.377,30.455,29.996,30.309,87725,0
2013-11-15,30.254,30.368,30.015,30.199,87660,0
2013-11-18,30.387,30.446,29.845,29.912,83230,0
2013-11-19,30.015,30.226,29.607,29.74,157242,0
2013-11-20,29.941,30.092,29.655,29.941,72863,0
2013-11-21,30.15,30.597,29.969,30.514,130120,0
2013-11-22,30.514,30.57,30.339,30.504,101800,0
2013-11-25,30.476,30.56,30.339,30.494,110403,0
2013-11-26,30.514,31.19,30.436,30.885,176915,0
2013-11-27,30.978,31.084,30.711,30.819,90640,0
2013-11-29,31.024,31.368,30.931,31.122,57929,0
2013-12-02,30.819,31.034,30.378,30.446,80465,0
2013-12-03,30.406,30.819,30.397,30.587,154457,0
2013-12-04,30.514,30.941,30.189,30.378,65211,0
2013-12-05,30.284,30.406,30.082,30.208,37676,0
2013-12-06,30.56,30.924,30.291,30.905,83914,0
2013-12-09,30.711,30.941,29.854,30.218,131243,0
2013-12-10,30.199,30.208,29.472,29.597,98542,0
2013-12-11,29.491,29.96,28.816,29.062,120591,0
2013-12-12,29.158,29.521,28.986,29.071,136272,0
2013-12-13,29.197,29.292,28.643,28.708,133559,0
2013-12-16,28.806,29.521,28.718,29.349,128193,0
2013-12-17,29.272,29.272,28.921,29.081,120700,0
2013-12-18,29.12,29.369,28.786,29.349,114678,0
2013-12-19,29.253,29.587,29.081,29.12,94979,0
2013-12-20,29.177,30.082,29.158,30.005,411946,0
2013-12-23,30.034,30.368,29.96,30.034,129262,0
2013-12-24,30.208,30.504,30.082,30.406,68185,0
2013-12-26,30.624,30.624,30.16,30.199,96678,0
2013-12-27,30.339,30.339,29.95,30.102,45731,0
2013-12-30,30.034,30.494,29.932,30.291,109256,0
2013-12-31,30.368,30.56,30.141,30.179,83669,0
2014-01-02,30.005,30.132,28.806,28.825,202680,0
2014-01-03,28.806,28.958,28.223,28.367,268992,0
2014-01-06,28.396,28.462,27.422,27.536,278866,0
2014-01-07,27.366,27.526,26.152,27.004,582489,0
2014-01-08,26.984,27.154,26.002,26.097,374702,0
2014-01-09,26.202,26.642,25.67,26.593,289161,0
2014-01-10,26.669,27.089,26.172,27.08,190275,0
2014-01-13,27.051,27.144,26.241,26.346,169405,0
2014-01-14,26.488,26.488,26.031,26.089,107242,0
2014-01-15,26.059,26.25,25.992,26.012,61342,0
2014-01-16,26.021,26.021,25.218,25.383,152617,0
2014-01-17,25.327,25.602,25.124,25.602,83833,0
2014-01-21,25.743,25.743,25.448,25.524,143645,0
2014-01-22,25.602,25.602,25.087,25.355,139963,0
2014-01-23,25.19,25.335,24.677,24.821,195832,0
2014-01-24,24.61,24.725,24.058,24.143,109072,0
2014-01-27,24.123,24.123,23.303,23.477,175784,0
2014-01-28,23.569,24.181,23.543,24.181,157054,0
2014-01-29,24.048,24.354,23.95,24.191,235546,0
2014-01-30,24.647,24.942,24.162,24.449,181613,0
2014-01-31,24.019,24.143,23.369,23.428,217236,0
2014-02-03,23.408,23.579,22.662,22.809,168502,0
2014-02-04,22.886,23.026,22.616,22.819,113174,0
2014-02-05,22.819,22.949,22.387,22.541,88355,0
2014-02-06,22.588,22.779,22.495,22.513,136300,0
2014-02-07,22.513,22.672,22.254,22.561,158507,0
2014-02-10,22.597,22.653,22.131,22.358,108930,0
2014-02-11,22.264,22.456,22.073,22.446,134825,0
2014-02-12,22.339,22.588,21.797,21.932,129410,0
2014-02-13,21.815,22.779,21.759,22.513,234045,0
2014-02-14,22.513,22.895,22.236,22.819,373146,0
2014-02-18,22.846,23.467,22.846,23.359,213723,0
2014-02-19,23.321,23.588,23.017,23.161,204713,0
2014-02-20,20.977,21.453,18.346,19.605,1741809,0
2014-02-21,20.025,21.321,18.691,18.897,838904,0
2014-02-24,18.936,19.128,18.355,18.423,540119,0
2014-02-25,18.423,18.423,18.03,18.259,340291,0
2014-02-26,18.403,18.793,18.375,18.496,371783,0
2014-02-27,18.573,18.936,18.346,18.877,550777,0
2014-02-28,18.877,18.906,18.572,18.757,373241,0
2014-03-03,18.495,18.803,18.432,18.602,415755,0
2014-03-04,18.822,19.11,18.793,19.091,434964,0
2014-03-05,18.996,18.996,18.572,18.849,425827,0
2014-03-06,18.927,18.957,18.757,18.858,152779,0
2014-03-07,18.947,19.338,18.822,19.214,282630,0
2014-03-10,19.214,19.741,19.072,19.731,343281,0
2014-03-11,19.865,20.532,19.76,19.961,482472,0
2014-03-12,19.884,20.228,19.672,20.218,279352,0
2014-03-13,20.247,20.247,19.3,19.319,185788,0
2014-03-14,19.309,19.588,19.139,19.455,155275,0
2014-03-17,19.538,19.788,19.328,19.702,212722,0
2014-03-18,19.76,19.99,19.663,19.796,156805,0
2014-03-19,19.712,19.796,19.3,19.338,152654,0
2014-03-20,19.309,19.502,19.214,19.348,156638,0
2014-03-21,19.455,19.816,19.378,19.692,403502,0
2014-03-24,19.721,19.779,19.387,19.52,140971,0
2014-03-25,19.682,19.702,19.29,19.348,94634,0
2014-03-26,19.455,19.455,19.1,19.12,178582,0
2014-03-27,19.11,19.28,18.986,19.12,227108,0
2014-03-28,19.12,19.378,19.003,19.139,138825,0
2014-03-31,19.214,19.598,19.081,19.348,219960,0
2014-04-01,19.358,19.528,19.11,19.26,216889,0
2014-04-02,19.28,19.578,19.091,19.378,177726,0
2014-04-03,19.328,19.558,19.072,19.358,250666,0
2014-04-04,19.483,19.548,19.003,19.12,237320,0
2014-04-07,19.081,19.149,18.977,18.986,287823,0
2014-04-08,18.967,19.253,18.937,19.1,103497,0
2014-04-09,19.1,19.26,19.052,19.129,105250,0
2014-04-10,19.12,19.319,18.672,18.699,184483,0
2014-04-11,18.652,18.957,18.612,18.652,170750,0
2014-04-14,18.822,18.84,18.572,18.672,162973,0
2014-04-15,18.747,18.822,18.336,18.652,198826,0
2014-04-16,18.849,18.957,18.602,18.699,112858,0
2014-04-17,18.652,18.867,18.642,18.747,146156,0
2014-04-21,18.738,18.738,18.505,18.691,114120,0
2014-04-22,18.699,18.887,18.582,18.662,115893,0
2014-04-23,18.691,19.214,18.662,19.11,194586,0
2014-04-24,19.167,19.445,19.091,19.348,197026,0
2014-04-25,19.435,19.578,19.1,19.224,206426,0
2014-04-28,19.234,19.511,19.12,19.139,220375,0
2014-04-29,19.234,19.319,19.072,19.11,124028,0
2014-04-30,19.033,19.493,18.832,19.464,141559,0
2014-05-01,19.961,21.71,19.884,21.558,574861,0
2014-05-02,21.499,22.132,21.233,21.319,224735,0
2014-05-05,21.164,21.164,20.736,20.994,120487,0
2014-05-06,20.954,20.984,20.495,20.524,163333,0
2014-05-07,20.6,20.6,20.218,20.532,197261,0
2014-05-08,20.6,20.945,20.372,20.495,185481,0
2014-05-09,20.411,21.013,20.314,20.964,145262,0
2014-05-12,21.146,21.674,20.964,21.541,122876,0
2014-05-13,21.501,21.665,21.31,21.339,173543,0
2014-05-14,21.32,21.32,20.331,20.523,161613,0
2014-05-15,20.361,20.4,19.919,20.062,135115,0
2014-05-16,20.017,20.081,19.708,20.044,155084,0
2014-05-19,19.909,20.628,19.747,20.609,183726,0
2014-05-20,20.485,20.541,19.813,20.168,174617,0
2014-05-21,20.284,20.58,19.901,20.188,156378,0
2014-05-22,20.226,20.935,20.091,20.551,141475,0
2014-05-23,20.609,20.804,20.468,20.696,81061,0
2014-05-27,20.877,21.541,20.57,20.755,200092,0
2014-05-28,20.686,20.907,20.531,20.829,89025,0
2014-05-29,20.794,20.925,20.361,20.37,72235,0
2014-05-30,20.438,20.551,20.036,20.168,108893,0
2014-06-02,20.302,20.302,19.794,19.872,108493,0
2014-06-03,19.862,20.468,19.813,20.139,130483,0
2014-06-04,20.026,20.284,19.698,19.813,123237,0
2014-06-05,19.794,20.59,19.708,20.504,85126,0
2014-06-06,20.619,20.897,20.514,20.667,95234,0
2014-06-09,20.561,20.945,20.458,20.735,105454,0
2014-06-10,20.57,20.57,20.245,20.468,110005,0
2014-06-11,20.531,20.609,20.158,20.226,70236,0
2014-06-12,20.11,20.476,19.977,20.302,71077,0
2014-06-13,20.41,20.476,19.919,20.017,69785,0
2014-06-16,20.053,20.331,19.747,20.275,100025,0
2014-06-17,20.178,20.745,20.081,20.638,134540,0
2014-06-18,20.658,20.725,20.41,20.706,103246,0
2014-06-19,20.716,20.716,20.351,20.686,95832,0
2014-06-20,21.377,21.637,20.696,21.08,313415,0
2014-06-23,21.165,21.165,20.716,20.812,84853,0
2014-06-24,20.725,21.119,20.561,20.658,135973,0
2014-06-25,20.494,20.628,20.245,20.485,73653,0
2014-06-26,20.58,20.58,20.149,20.458,67108,0
2014-06-27,20.293,20.438,19.939,20.071,266081,0
2014-06-30,20.017,20.41,19.901,20.312,180306,0
2014-07-01,20.341,20.907,20.302,20.468,187859,0
2014-07-02,20.39,20.541,20.168,20.38,157240,0
2014-07-03,20.561,20.755,20.4,20.658,46176,0
2014-07-07,20.658,20.915,20.361,20.829,159488,0
2014-07-08,20.849,21.347,20.609,20.849,169772,0
2014-07-09,20.868,20.954,20.648,20.775,97891,0
2014-07-10,20.428,20.812,20.168,20.284,100482,0
2014-07-11,20.217,20.428,20.062,20.312,69707,0
2014-07-14,20.458,20.638,20.275,20.419,85876,0
2014-07-15,20.351,20.514,20.036,20.178,77539,0
2014-07-16,20.208,20.226,19.842,19.901,58583,0
2014-07-17,19.872,20.245,19.517,19.622,107887,0
2014-07-18,19.534,20.017,19.534,19.949,86329,0
2014-07-21,19.862,19.987,19.622,19.718,38822,0
2014-07-22,19.766,20.208,19.718,19.881,292170,0
2014-07-23,20.11,20.139,19.668,19.842,51464,0
2014-07-24,19.901,20.081,19.47,19.65,63617,0
2014-07-25,19.46,19.46,19.19,19.304,81323,0
2014-07-28,19.353,19.382,18.99,19.229,133962,0
2014-07-29,19.353,19.363,18.941,18.971,87238,0
2014-07-30,18.951,19.037,18.116,18.348,296904,0
2014-07-31,18.703,20.638,18.703,20.428,269537,0
2014-08-01,20.514,20.59,19.881,20.265,119346,0
2014-08-04,20.39,20.39,19.823,20.13,121852,0
2014-08-05,20.091,20.217,19.786,19.949,90125,0
2014-08-06,19.891,20.351,19.891,20.293,62824,0
2014-08-07,20.331,20.39,19.968,20.168,59629,0
2014-08-08,20.168,20.438,19.968,20.302,123201,0
2014-08-11,20.41,20.813,20.139,20.524,82435,0
2014-08-12,20.515,20.697,20.351,20.532,46744,0
2014-08-13,20.532,20.813,20.351,20.524,90823,0
2014-08-14,20.542,20.552,20.302,20.351,46589,0
2014-08-15,20.629,20.746,20.109,20.552,124189,0
2014-08-18,20.795,21.111,20.736,21.102,98021,0
2014-08-19,21.062,21.227,20.821,21.015,60859,0
2014-08-20,20.966,20.976,20.668,20.87,50801,0
2014-08-21,20.861,21.237,20.552,21.138,36998,0
2014-08-22,21.158,21.198,20.861,20.87,60692,0
2014-08-25,20.996,21.148,20.717,20.879,61671,0
2014-08-26,20.861,21.158,20.629,20.851,82922,0
2014-08-27,20.908,20.927,20.284,20.505,98324,0
2014-08-28,20.485,20.485,20.025,20.198,97572,0
2014-08-29,20.188,20.649,20.149,20.591,72650,0
2014-09-02,20.707,20.889,20.458,20.821,68630,0
2014-09-03,20.889,20.908,20.38,20.458,98765,0
2014-09-04,20.542,20.746,20.198,20.39,63522,0
2014-09-05,20.284,20.468,20.149,20.198,55226,0
2014-09-08,20.208,20.284,19.976,20.275,69401,0
2014-09-09,20.284,20.38,19.765,19.841,75366,0
2014-09-10,19.851,20.025,19.686,19.725,53048,0
2014-09-11,19.506,19.696,19.418,19.572,160294,0
2014-09-12,19.611,19.611,19.254,19.418,45419,0
2014-09-15,19.35,19.418,19.226,19.34,55827,0
2014-09-16,19.35,19.399,18.937,18.996,62830,0
2014-09-17,18.887,19.236,18.849,18.986,61546,0
2014-09-18,19.092,19.282,18.977,19.226,113355,0
2014-09-19,19.236,19.524,19.053,19.389,219599,0
2014-09-22,19.282,19.408,19.043,19.246,69182,0
2014-09-23,19.168,19.272,18.858,18.887,72446,0
2014-09-24,18.957,19.043,18.773,19.013,46770,0
2014-09-25,19.013,19.013,18.521,18.737,88194,0
2014-09-26,18.727,19.053,18.67,19.023,72071,0
2014-09-29,18.887,18.887,18.531,18.59,75919,0
2014-09-30,18.59,18.907,18.503,18.513,76281,0
2014-10-01,18.446,18.59,18.09,18.429,172905,0
2014-10-02,18.438,18.867,18.438,18.822,50670,0
2014-10-03,19.013,19.34,18.867,19.16,71178,0
2014-10-06,19.168,19.216,18.917,18.937,60039,0
2014-10-07,18.822,19.043,18.756,18.756,81737,0
2014-10-08,18.822,19.311,18.67,19.311,65998,0
2014-10-09,19.36,19.36,18.727,18.793,57915,0
2014-10-10,18.66,19.458,18.65,19.216,62835,0
2014-10-13,19.187,19.35,19.131,19.206,148487,0
2014-10-14,19.262,19.35,19.111,19.187,139089,0
2014-10-15,18.986,19.236,18.867,19.141,140268,0
2014-10-16,18.947,19.34,18.947,19.033,160786,0
2014-10-17,19.178,19.178,18.698,18.717,174625,0
2014-10-20,18.698,18.849,18.58,18.66,136948,0
2014-10-21,18.698,18.917,18.6,18.803,110296,0
2014-10-22,18.867,19.073,18.689,18.717,84820,0
2014-10-23,18.917,19.003,18.793,18.858,96289,0
2014-10-24,18.917,19.101,18.84,19.043,84501,0
2014-10-27,19.023,19.101,18.832,19.043,79718,0
2014-10-28,19.15,19.399,19.121,19.311,261363,0
2014-10-29,19.389,19.63,19.246,19.515,156476,0
2014-10-30,19.487,19.592,19.262,19.311,219420,0
2014-10-31,19.696,19.696,19.292,19.611,339234,0
2014-11-03,19.667,20.119,19.562,20.043,218164,0
2014-11-04,20.061,20.515,19.967,20.438,145495,0
2014-11-05,20.532,20.966,20.468,20.841,180509,0
2014-11-06,20.87,20.947,20.61,20.736,122255,0
2014-11-07,20.776,20.786,20.494,20.776,145516,0
2014-11-10,20.746,20.987,20.687,20.928,149510,0
2014-11-11,20.928,20.928,20.418,20.551,77639,0
2014-11-12,20.541,20.659,20.36,20.62,84790,0
2014-11-13,20.61,20.639,20.35,20.35,73499,0
2014-11-14,20.34,20.427,20.206,20.311,89717,0
2014-11-17,20.235,20.321,19.838,19.936,80338,0
2014-11-18,20.014,20.117,19.878,19.878,66090,0
2014-11-19,19.955,19.955,19.529,19.789,122681,0
2014-11-20,19.742,20.33,19.742,20.274,172327,0
2014-11-21,20.514,20.514,20.137,20.176,68491,0
2014-11-24,20.137,20.274,19.809,19.965,69049,0
2014-11-25,20.004,20.254,19.984,20.215,89171,0
2014-11-26,20.225,20.321,20.059,20.225,97408,0
2014-11-28,20.254,20.254,19.529,19.559,45076,0
2014-12-01,19.569,19.722,19.346,19.589,93108,0
2014-12-02,19.664,20.023,19.502,19.955,90852,0
2014-12-03,19.984,20.206,19.908,20.137,110820,0
2014-12-04,20.147,20.34,20.042,20.292,135146,0
2014-12-05,20.225,20.707,20.225,20.418,86690,0
2014-12-08,20.399,20.591,19.888,20.068,87205,0
2014-12-09,19.916,20.717,19.752,20.697,96679,0
2014-12-10,20.678,20.736,20.117,20.244,103344,0
2014-12-11,20.33,20.697,20.156,20.389,82340,0
2014-12-12,20.206,20.33,19.888,20.166,133247,0
2014-12-15,20.254,20.494,19.868,20.215,137498,0
2014-12-16,20.244,20.541,19.994,20.023,212898,0
2014-12-17,20.117,20.726,19.828,20.639,242845,0
2014-12-18,20.736,20.918,20.591,20.918,100460,0
2014-12-19,20.831,21.199,20.639,21.016,681174,0
2014-12-22,21.016,21.844,20.967,21.844,111473,0
2014-12-23,21.969,22.463,21.874,22.221,120621,0
2014-12-24,22.193,22.193,21.969,22.134,66965,0
2014-12-26,22.134,22.453,22.124,22.336,60932,0
2014-12-29,22.404,22.752,22.279,22.463,76007,0
2014-12-30,22.404,22.663,22.374,22.463,68238,0
2014-12-31,22.683,22.858,22.606,22.673,128577,0
2015-01-02,22.733,22.858,22.066,22.492,123623,0
2015-01-05,22.404,22.653,22.057,22.144,116997,0
2015-01-06,22.203,22.414,21.962,22.174,146587,0
2015-01-07,22.374,22.463,21.943,22.174,88048,0
2015-01-08,22.124,22.56,22.095,22.374,209711,0
2015-01-09,22.287,22.424,21.624,21.624,90472,0
2015-01-12,21.624,21.824,21.391,21.672,56882,0
2015-01-13,21.824,22.297,21.199,21.448,114461,0
2015-01-14,21.344,21.604,20.948,21.428,77924,0
2015-01-15,21.517,21.576,20.813,20.821,62158,0
2015-01-16,20.746,21.362,20.746,21.286,134806,0
2015-01-20,21.238,21.362,20.668,20.756,93179,0
2015-01-21,20.707,21.063,20.531,21.026,89235,0
2015-01-22,21.093,21.382,20.889,21.334,98438,0
2015-01-23,21.315,21.382,20.831,20.909,75897,0
2015-01-26,20.889,21.139,20.697,21.112,100274,0
2015-01-27,20.899,21.169,20.746,20.918,78353,0
2015-01-28,21.006,21.286,20.379,20.467,76808,0
2015-01-29,20.467,20.776,20.186,20.687,120235,0
2015-01-30,20.707,20.707,20.033,20.059,120463,0
2015-02-02,20.186,20.476,19.888,20.409,119687,0
2015-02-03,20.494,21.149,20.476,20.649,105789,0
2015-02-04,20.61,21.053,20.504,20.928,73272,0
2015-02-05,20.899,21.277,20.776,21.238,78244,0
2015-02-06,21.238,21.689,21.238,21.362,83233,0
2015-02-09,21.296,21.382,20.938,21.016,56086,0
2015-02-10,21.199,21.199,20.697,21.035,51362,0
2015-02-11,20.967,21.044,20.687,20.879,48798,0
2015-02-12,20.938,21.139,20.795,20.957,64936,0
2015-02-13,20.889,20.967,20.659,20.813,58914,0
2015-02-17,20.861,20.87,20.61,20.736,78276,0
2015-02-18,20.659,21.112,20.61,20.948,283803,0
2015-02-19,21.324,22.8,21.324,22.596,356080,0
2015-02-20,22.635,23.319,22.596,22.982,227934,0
2015-02-23,22.982,23.378,22.943,23.301,178473,0
2015-02-24,23.291,24.025,22.683,22.888,226429,0
2015-02-25,22.8,23.071,22.8,22.878,154556,0
2015-02-26,22.972,23.398,22.972,23.099,146626,0
2015-02-27,23.137,23.224,22.463,22.752,206734,0
2015-03-02,22.983,23.34,22.743,23.207,319472,0
2015-03-03,23.225,23.36,23.1,23.207,322575,0
2015-03-04,23.09,23.263,22.761,22.934,152134,0
2015-03-05,23.022,23.245,22.82,22.953,149962,0
2015-03-06,22.78,23.207,22.723,23.003,188850,0
2015-03-09,23.177,23.949,23.022,23.517,434995,0
2015-03-10,23.399,23.63,23.235,23.399,196606,0
2015-03-11,23.507,23.64,23.37,23.6,162372,0
2015-03-12,23.689,24.172,23.68,24.172,185747,0
2015-03-13,24.018,24.434,23.872,24.375,282239,0
2015-03-16,24.568,25.065,24.568,24.926,204880,0
2015-03-17,24.801,25.129,24.705,25.092,171268,0
2015-03-18,25.025,25.535,24.955,25.525,175611,0
2015-03-19,25.419,25.505,25.149,25.335,107145,0
2015-03-20,25.382,25.963,25.382,25.71,280999,0
2015-03-23,25.663,25.835,25.382,25.797,179128,0
2015-03-24,25.663,25.816,25.487,25.634,137757,0
2015-03-25,25.683,26.02,25.625,25.663,113559,0
2015-03-26,25.663,25.855,25.478,25.575,80049,0
2015-03-27,25.605,25.933,25.495,25.737,217394,0
2015-03-30,25.845,26.319,25.737,26.078,210050,0
2015-03-31,26.107,26.28,25.855,26.097,190571,0
2015-04-01,26.02,26.252,25.663,25.797,185022,0
2015-04-02,25.855,26.406,25.692,26.068,184402,0
2015-04-06,26.039,26.233,25.933,25.973,176542,0
2015-04-07,26.163,26.163,25.893,25.913,119460,0
2015-04-08,25.903,26.387,25.903,26.261,213360,0
2015-04-09,26.27,26.484,25.963,26.097,170378,0
2015-04-10,26.039,26.299,25.787,26.107,277998,0
2015-04-13,26.117,26.494,26.058,26.329,179439,0
2015-04-14,26.387,26.735,26.309,26.522,172301,0
2015-04-15,26.656,26.666,26.348,26.368,78047,0
2015-04-16,26.348,26.348,26,26,126015,0
2015-04-17,25.884,25.893,25.487,25.565,107972,0
2015-04-20,25.595,26.56,25.515,26.173,379794,0
2015-04-21,26.319,26.446,26,26.127,176075,0
2015-04-22,26.213,26.309,26,26.097,247206,0
2015-04-23,26.01,26.348,26.01,26.058,132070,0
2015-04-24,26.078,26.387,26.058,26.213,125974,0
2015-04-27,26.299,26.406,25.169,25.186,401383,0
2015-04-28,25.226,25.835,25.065,25.737,152755,0
2015-04-29,25.71,25.845,25.382,25.382,133209,0
2015-04-30,24.395,24.656,22.8,23.6,423826,0
2015-05-01,23.61,24.269,23.562,24.22,220909,0
2015-05-04,24.096,24.105,23.081,23.235,246145,0
2015-05-05,23.09,23.38,22.771,23.157,237045,0
2015-05-06,23.283,23.37,23.109,23.292,128542,0
2015-05-07,23.207,23.571,22.993,23.498,118924,0
2015-05-08,23.757,23.787,23.072,23.34,141481,0
2015-05-11,23.245,23.641,23.117,23.448,133807,0
2015-05-12,23.292,23.631,22.972,23.419,193625,0
2015-05-13,23.448,23.527,23.245,23.399,90270,0
2015-05-14,23.399,23.902,23.235,23.768,116165,0
2015-05-15,23.729,23.808,22.779,23.002,133402,0
2015-05-18,22.962,23.458,22.962,23.458,175643,0
2015-05-19,23.458,23.621,23.089,23.187,195575,0
2015-05-20,23.283,23.739,23.127,23.468,184046,0
2015-05-21,23.399,23.478,23.177,23.37,94395,0
2015-05-22,23.35,23.498,22.691,22.77,107704,0
2015-05-26,22.642,22.642,22.293,22.557,101073,0
2015-05-27,22.528,22.779,22.361,22.671,80676,0
2015-05-28,22.48,22.489,22.284,22.411,93855,0
2015-05-29,22.361,22.361,21.702,21.927,147629,0
2015-06-01,21.79,22.179,21.627,21.731,119235,0
2015-06-02,21.808,22.169,21.702,21.908,73558,0
2015-06-03,21.956,22.518,21.956,22.518,150105,0
2015-06-04,22.721,22.721,22.149,22.199,129267,0
2015-06-05,22.081,22.293,21.848,22.091,116475,0
2015-06-08,22.003,22.255,21.918,21.946,82222,0
2015-06-09,21.878,22.061,21.674,21.761,67388,0
2015-06-10,21.888,22.265,21.888,22.023,95534,0
2015-06-11,21.946,22.237,21.946,22.129,67426,0
2015-06-12,22.129,22.169,21.956,22.042,70978,0
2015-06-15,21.918,22.071,21.598,21.908,79645,0
2015-06-16,21.838,22.341,21.761,22.061,77167,0
2015-06-17,22.209,22.401,21.937,21.965,63032,0
2015-06-18,22.003,22.293,22.003,22.129,85832,0
2015-06-19,22.237,22.237,21.937,22.003,155780,0
2015-06-22,22.11,22.265,21.868,22.255,68915,0
2015-06-23,22.119,22.275,21.799,22.247,124075,0
2015-06-24,22.227,22.547,22.159,22.284,114411,0
2015-06-25,22.293,22.371,21.946,22.322,158564,0
2015-06-26,22.431,22.731,22.303,22.528,357158,0
2015-06-29,22.431,22.547,21.741,21.771,163309,0
2015-06-30,22.023,22.265,21.818,22.081,137387,0
2015-07-01,22.47,22.642,22.217,22.431,125965,0
2015-07-02,22.508,22.508,21.956,22.119,111315,0
2015-07-06,21.808,22.179,21.799,22.033,79438,0
2015-07-07,22.052,22.061,21.469,21.808,119464,0
2015-07-08,21.674,21.983,21.598,21.898,202101,0
2015-07-09,22.081,22.237,21.761,21.79,149384,0
2015-07-10,22.033,22.391,21.908,22.371,72834,0
2015-07-13,22.498,22.642,22.303,22.567,107602,0
2015-07-14,22.567,22.897,22.411,22.76,182863,0
2015-07-15,22.731,22.877,22.594,22.741,86256,0
2015-07-16,22.779,23.041,22.594,22.741,63858,0
2015-07-17,22.77,22.887,22.508,22.721,61075,0
2015-07-20,22.827,22.943,22.498,22.567,71907,0
2015-07-21,22.498,22.857,22.322,22.779,102030,0
2015-07-22,22.691,22.904,22.557,22.633,55815,0
2015-07-23,22.547,22.924,22.033,22.129,92230,0
2015-07-24,22.071,22.159,21.771,21.848,88413,0
2015-07-27,21.761,21.878,21.607,21.674,62623,0
2015-07-28,21.771,21.771,21.345,21.489,101411,0
2015-07-29,21.411,21.78,21.353,21.519,95944,0
2015-07-30,22.731,23.641,22.711,23.311,265444,0
2015-07-31,23.39,23.498,23.061,23.263,128543,0
2015-08-03,23.331,23.671,22.943,23.555,72951,0
2015-08-04,23.572,25.591,23.197,25.396,297941,0
2015-08-05,25.443,25.581,24.62,24.969,138756,0
2015-08-06,25.059,25.059,24.203,24.212,110624,0
2015-08-07,24.03,24.351,23.941,24.321,69843,0
2015-08-10,24.378,24.7,24.232,24.68,113931,0
2015-08-11,24.533,25.136,24.533,25.021,96195,0
2015-08-12,24.797,24.797,24.271,24.562,76572,0
2015-08-13,24.447,24.69,24.351,24.572,59487,0
2015-08-14,24.524,24.853,24.437,24.845,48987,0
2015-08-17,24.72,24.72,24.388,24.533,154789,0
2015-08-18,24.533,24.66,24.351,24.475,114754,0
2015-08-19,24.271,24.485,24.164,24.203,75747,0
2015-08-20,24.368,24.368,23.863,23.911,82231,0
2015-08-21,23.446,23.718,23.144,23.144,234141,0
2015-08-24,22.154,22.406,21.346,21.581,249670,0
2015-08-25,22.154,22.154,21.114,21.161,131324,0
2015-08-26,21.64,21.96,21.366,21.803,119179,0
2015-08-27,21.95,22.075,21.346,21.532,93964,0
2015-08-28,21.424,21.482,21.241,21.346,84600,0
2015-08-31,21.191,21.591,21.191,21.424,112283,0
2015-09-01,20.939,21.502,20.929,21.338,142543,0
2015-09-02,21.581,21.676,21.181,21.571,69573,0
2015-09-03,21.668,21.862,21.346,21.386,65045,0
2015-09-04,21.055,21.29,20.949,20.988,49401,0
2015-09-08,21.346,21.414,20.88,21.261,97671,0
2015-09-09,21.395,21.62,21.171,21.453,78114,0
2015-09-10,21.433,21.686,21.386,21.61,42597,0
2015-09-11,21.443,21.453,21.181,21.309,79968,0
2015-09-14,21.319,21.319,20.851,21.085,116400,0
2015-09-15,21.055,21.658,21.036,21.532,58459,0
2015-09-16,21.532,21.726,21.443,21.542,66382,0
2015-09-17,21.542,22.095,21.522,21.755,90505,0
2015-09-18,21.453,21.649,21.075,21.124,200383,0
2015-09-21,21.29,21.532,21.161,21.482,68337,0
2015-09-22,21.241,21.482,21.141,21.271,76468,0
2015-09-23,21.299,21.404,21.017,21.231,67477,0
2015-09-24,21.055,21.376,21.017,21.191,100671,0
2015-09-25,21.376,22.144,21.133,21.755,145527,0
2015-09-28,21.64,21.765,21.443,21.472,97443,0
2015-09-29,21.492,21.551,21.065,21.502,90569,0
2015-09-30,21.62,21.726,21.492,21.658,110637,0
2015-10-01,21.571,21.931,21.251,21.62,122061,0
2015-10-02,21.492,21.492,20.424,20.677,127617,0
2015-10-05,20.735,21.395,20.735,21.191,113672,0
2015-10-06,21.151,21.211,20.269,20.375,136985,0
2015-10-07,20.539,21.191,20.539,21.151,126076,0
2015-10-08,21.181,21.376,21.085,21.271,65765,0
2015-10-09,21.338,21.532,20.821,20.988,128854,0
2015-10-12,21.055,22.124,21.055,22.095,94091,0
2015-10-13,22.056,22.346,21.735,21.872,82337,0
2015-10-14,21.902,22.396,21.745,22.242,120414,0
2015-10-15,22.446,23.058,22.366,23.038,168582,0
2015-10-16,23.164,23.718,23.124,23.609,168682,0
2015-10-19,23.609,23.97,23.609,23.901,70719,0
2015-10-20,23.96,24.136,23.872,23.999,87707,0
2015-10-21,24.097,24.184,23.619,23.619,154069,0
2015-10-22,23.797,24.126,23.718,23.845,86144,0
2015-10-23,24.126,24.126,23.561,23.836,62781,0
2015-10-26,23.863,23.891,23.436,23.561,76572,0
2015-10-27,23.496,23.553,22.921,22.959,155716,0
2015-10-28,22.893,23.999,22.893,23.921,143570,0
2015-10-29,24.457,26.603,24.408,25.974,282202,0
2015-10-30,26.165,26.564,25.614,25.718,182372,0
2015-11-02,25.974,26.837,25.974,26.75,250629,0
2015-11-03,26.807,26.896,26.049,26.079,396957,0
2015-11-04,26.205,26.312,25.604,25.757,168358,0
2015-11-05,25.875,26.02,25.653,25.875,171771,0
2015-11-06,25.914,26.186,25.825,26.02,241621,0
2015-11-09,26.196,26.595,25.709,25.767,122403,0
2015-11-10,25.835,26.186,25.709,26.04,305288,0
2015-11-11,26.196,26.547,25.983,26.089,232277,0
2015-11-12,26.03,26.313,25.613,25.691,84307,0
2015-11-13,25.613,25.924,25.513,25.747,131438,0
2015-11-16,25.652,26.02,25.191,25.845,160090,0
2015-11-17,25.983,26.04,25.416,25.475,101865,0
2015-11-18,25.632,26.001,25.513,25.914,139141,0
2015-11-19,25.974,26.119,25.924,26.099,155981,0
2015-11-20,26.109,26.293,25.944,26.156,168817,0
2015-11-23,26.246,26.45,26.166,26.372,148589,0
2015-11-24,26.332,26.742,26.089,26.663,74655,0
2015-11-25,26.742,26.772,26.4,26.615,80506,0
2015-11-27,26.488,26.955,26.44,26.799,47134,0
2015-11-30,26.799,27.054,26.576,26.693,141913,0
2015-12-01,26.732,27.083,26.615,26.985,89632,0
2015-12-02,26.975,27.15,26.683,27.073,120577,0
2015-12-03,27.063,27.093,26.176,26.186,94862,0
2015-12-04,26.109,26.635,25.934,26.43,71470,0
2015-12-07,26.41,26.615,26.119,26.196,70957,0
2015-12-08,26.109,26.236,25.777,25.777,67553,0
2015-12-09,25.682,25.991,25.494,25.553,81225,0
2015-12-10,25.543,25.845,25.321,25.747,125689,0
2015-12-11,25.361,25.835,25.019,25.613,132160,0
2015-12-14,25.718,26.41,25.642,26.313,234182,0
2015-12-15,26.508,26.868,26.274,26.829,151873,0
2015-12-16,26.955,27.258,26.527,26.995,118808,0
2015-12-17,27.121,27.199,26.303,26.362,176415,0
2015-12-18,26.293,26.41,25.747,25.894,768508,0
2015-12-21,26.156,26.576,25.964,26.342,104023,0
2015-12-22,26.41,26.712,26.109,26.653,127895,0
2015-12-23,26.868,26.926,26.518,26.839,86358,0
2015-12-24,26.799,27.15,26.799,26.985,29625,0
2015-12-28,26.975,27.019,26.478,26.888,117282,0
2015-12-29,26.995,27.61,26.995,27.461,80608,0
2015-12-30,27.481,27.608,27.208,27.327,77546,0
2015-12-31,27.356,27.385,26.566,26.586,109719,0
2016-01-04,25.991,26.186,25.533,25.885,215058,0
2016-01-05,26.099,26.352,25.855,25.983,124774,0
2016-01-06,25.662,26.469,25.662,26.293,189429,0
2016-01-07,25.807,26.206,25.503,25.583,348161,0
2016-01-08,25.709,25.767,24.472,24.54,306580,0
2016-01-11,24.746,25.106,24.545,24.89,121996,0
2016-01-12,25.371,25.371,24.618,24.88,108146,0
2016-01-13,24.949,24.949,23.51,23.782,211779,0
2016-01-14,23.916,24.434,23.792,24.142,109824,0
2016-01-15,23.664,23.849,23.264,23.831,123189,0
2016-01-19,24.025,24.307,23.421,23.762,154339,0
2016-01-20,23.44,23.849,22.788,23.594,126812,0
2016-01-21,23.644,23.761,23.168,23.333,129183,0
2016-01-22,23.604,23.896,23.362,23.575,103182,0
2016-01-25,23.566,23.718,23.217,23.264,65037,0
2016-01-26,23.323,24.035,23.323,23.859,146051,0
2016-01-27,23.859,23.859,23.226,23.313,155214,0
2016-01-28,23.372,23.674,23.293,23.45,90201,0
2016-01-29,23.557,24.287,23.557,24.258,189123,0
2016-02-01,24.142,24.142,23.585,23.896,134690,0
2016-02-02,23.585,23.585,23.226,23.529,92094,0
2016-02-03,23.753,23.753,22.836,23.031,122305,0
2016-02-04,22.982,23.138,22.319,22.438,124526,0
2016-02-05,22.438,22.573,21.988,22.408,191396,0
2016-02-08,22.234,22.67,22.033,22.555,177403,0
2016-02-09,22.272,22.886,22.165,22.759,121459,0
2016-02-10,23.021,23.401,22.545,22.545,144250,0
2016-02-11,22.125,22.398,22.018,22.224,85177,0
2016-02-12,22.496,23.138,22.443,23.031,151412,0
2016-02-16,23.303,23.303,22.602,22.904,118620,0
2016-02-17,25.807,28.439,25.416,27.189,568073,0
2016-02-18,27.327,27.365,26.693,27.15,375107,0
2016-02-19,27.063,27.327,26.42,26.498,189900,0
2016-02-22,26.858,27.9,26.757,27.277,211526,0
2016-02-23,27.189,27.307,26.459,26.615,246818,0
2016-02-24,26.4,27.063,26.216,26.79,121674,0
2016-02-25,26.868,27.579,26.493,27.356,398518,0
2016-02-26,27.471,27.883,26.681,26.984,193317,0
2016-02-29,26.984,27.873,26.827,27.12,255535,0
2016-03-01,27.405,27.873,27.346,27.541,167401,0
2016-03-02,27.541,27.911,27.461,27.844,151662,0
2016-03-03,27.765,27.873,27.395,27.551,169477,0
2016-03-04,27.561,27.571,27.178,27.238,163128,0
2016-03-07,27.12,27.58,27.053,27.571,184521,0
2016-03-08,27.287,27.659,27.12,27.375,171214,0
2016-03-09,27.442,27.678,27.13,27.422,134813,0
2016-03-10,27.561,27.649,26.906,27.033,126995,0
2016-03-11,27.188,27.755,27.051,27.501,137939,0
2016-03-14,27.405,27.442,27.072,27.082,105842,0
2016-03-15,27.033,27.111,26.651,26.73,127729,0
2016-03-16,26.681,27.356,26.661,27.178,162957,0
2016-03-17,27.198,27.609,26.827,27.415,165381,0
2016-03-18,27.609,27.834,27.422,27.639,208755,0
2016-03-21,27.501,27.501,27.043,27.228,110313,0
2016-03-22,27.198,27.471,27.024,27.238,78065,0
2016-03-23,27.248,27.481,26.886,26.896,88645,0
2016-03-24,26.896,26.896,26.388,26.691,104579,0
2016-03-28,26.73,27.228,26.583,27.168,106884,0
2016-03-29,27.168,27.688,27.043,27.599,127449,0
2016-03-30,27.706,27.981,27.706,27.844,202952,0
2016-03-31,27.824,27.824,27.418,27.491,106862,0
2016-04-01,27.395,27.784,27.111,27.774,104532,0
2016-04-04,27.629,27.629,27.072,27.307,228341,0
2016-04-05,27.149,27.59,27.149,27.218,124853,0
2016-04-06,27.198,27.248,26.691,26.935,108944,0
2016-04-07,26.671,26.906,26.466,26.643,173245,0
2016-04-08,26.915,26.994,26.447,26.691,87142,0
2016-04-11,26.856,27.092,26.593,26.603,138778,0
2016-04-12,26.75,27.356,26.71,27.218,92395,0
2016-04-13,27.422,27.814,27.346,27.659,121049,0
2016-04-14,27.609,27.912,27.481,27.706,81378,0
2016-04-15,27.649,27.888,27.629,27.844,203799,0
2016-04-18,27.794,27.844,27.385,27.659,143474,0
2016-04-19,27.551,27.844,27.511,27.649,85036,0
2016-04-20,27.619,27.941,27.466,27.883,119467,0
2016-04-21,27.931,28.068,27.395,27.745,198812,0
2016-04-22,27.659,28,27.629,27.941,194789,0
2016-04-25,27.678,28.01,27.481,27.991,162117,0
2016-04-26,27.873,28.684,27.784,28.429,301610,0
2016-04-27,28.333,28.586,28.039,28.468,295769,0
2016-04-28,28.107,28.478,27.561,28.362,256727,0
2016-04-29,28.372,29.202,28.274,29.016,237413,0
2016-05-02,29.24,29.533,28.85,28.929,262654,0
2016-05-03,28.674,28.957,28.156,28.83,181653,0
2016-05-04,28.666,28.977,28.372,28.761,161547,0
2016-05-05,28.458,29.124,28.458,29.016,269576,0
2016-05-06,28.801,29.23,28.616,29.23,164827,0
2016-05-09,29.172,29.408,28.966,29.27,73966,0
2016-05-10,29.398,29.74,29.094,29.27,143140,0
2016-05-11,29.162,29.447,28.829,28.878,102946,0
2016-05-12,28.878,29.634,28.872,29.22,141750,0
2016-05-13,29.152,29.329,28.847,28.976,95148,0
2016-05-16,29.104,29.712,28.78,29.378,141501,0
2016-05-17,29.32,29.544,28.565,28.634,251078,0
2016-05-18,28.555,29.494,28.555,29.28,140694,0
2016-05-19,29.142,29.504,28.644,28.829,97100,0
2016-05-20,28.996,29.32,28.839,29.114,99676,0
2016-05-23,29.024,29.28,28.76,28.938,123895,0
2016-05-24,29.005,29.813,29.005,29.574,170813,0
2016-05-25,29.634,29.793,28.976,29.475,122431,0
2016-05-26,29.584,29.918,29.388,29.614,202049,0
2016-05-27,29.712,29.749,28.976,29.26,270414,0
2016-05-31,29.378,29.712,29.182,29.25,223738,0
2016-06-01,29.114,29.32,28.74,29.29,355384,0
2016-06-02,29.152,29.22,28.496,28.654,280836,0
2016-06-03,28.496,28.691,28.015,28.664,231525,0
2016-06-06,28.614,29.398,28.574,29.211,156153,0
2016-06-07,29.134,29.23,28.868,28.928,90255,0
2016-06-08,29.015,29.329,28.915,29.29,126085,0
2016-06-09,29.074,29.447,28.664,29.152,132384,0
2016-06-10,28.868,29.28,28.849,29.134,98605,0
2016-06-13,29.034,29.152,28.584,28.673,98921,0
2016-06-14,28.535,28.956,28.369,28.466,91548,0
2016-06-15,28.476,28.77,28.143,28.182,82573,0
2016-06-16,27.947,28.417,27.889,28.369,95870,0
2016-06-17,28.446,29.124,27.721,27.83,474656,0
2016-06-20,28.241,28.73,27.918,28.3,128140,0
2016-06-21,28.535,28.77,28.231,28.574,112945,0
2016-06-22,28.555,28.829,28.466,28.486,84733,0
2016-06-23,28.888,29.142,28.7,29.015,80105,0
2016-06-24,27.869,28.359,27.35,27.369,826467,0
2016-06-27,27.143,27.242,26.575,26.595,195332,0
2016-06-28,26.977,27.232,26.703,26.849,173682,0
2016-06-29,27.075,27.595,27.075,27.576,117316,0
2016-06-30,27.506,28.446,27.506,28.436,178465,0
2016-07-01,28.134,28.486,28.025,28.192,141804,0
2016-07-05,27.918,28.417,27.898,28.369,180895,0
2016-07-06,28.182,28.644,28.182,28.535,95356,0
2016-07-07,28.555,29.005,28.555,28.7,96980,0
2016-07-08,29.054,29.368,28.673,29.3,144969,0
2016-07-11,29.692,30.327,29.662,30.082,188761,0
2016-07-12,30.357,30.377,29.995,30.072,147133,0
2016-07-13,30.182,30.495,30.082,30.357,142784,0
2016-07-14,30.377,30.794,30.162,30.327,142258,0
2016-07-15,30.377,30.574,29.985,30.436,125968,0
2016-07-18,30.406,30.583,30.162,30.182,121556,0
2016-07-19,30.014,30.107,29.818,30.092,187351,0
2016-07-20,30.092,30.261,29.963,30.162,169647,0
2016-07-21,30.122,30.172,29.813,30.142,173544,0
2016-07-22,30.082,30.651,30.082,30.632,114197,0
2016-07-25,30.574,30.799,30.574,30.759,134778,0
2016-07-26,30.877,31.151,30.768,31.132,140880,0
2016-07-27,31.327,31.386,31.053,31.327,207591,0
2016-07-28,30.927,30.927,28.604,29.054,529152,0
2016-07-29,28.928,28.928,27.673,27.947,375756,0
2016-08-01,27.937,27.937,26.703,27.114,293901,0
2016-08-02,27.124,27.654,27.08,27.311,289591,0
2016-08-03,27.456,27.604,27.114,27.242,216774,0
2016-08-04,27.212,27.389,27.046,27.242,303266,0
2016-08-05,27.456,28.074,26.468,28.045,242683,0
2016-08-08,28.064,28.291,27.992,28.153,195774,0
2016-08-09,28.301,28.418,28.035,28.055,149843,0
2016-08-10,28.242,28.373,28.045,28.163,145003,0
2016-08-11,28.301,28.379,27.878,28.094,156495,0
2016-08-12,28.064,28.124,27.957,28.035,106371,0
2016-08-15,28.015,28.37,28.015,28.242,105257,0
2016-08-16,28.262,28.339,28.084,28.124,207233,0
2016-08-17,28.094,28.212,27.849,27.987,216230,0
2016-08-18,28.173,28.281,27.982,28.163,113253,0
2016-08-19,28.094,28.331,27.86,28.321,121706,0
2016-08-22,28.36,28.408,28.064,28.301,204985,0
2016-08-23,28.507,28.586,28.035,28.084,116538,0
2016-08-24,28.143,28.379,28.015,28.124,181118,0
2016-08-25,28.331,28.517,27.918,28.507,138371,0
2016-08-26,28.507,28.792,28.262,28.752,383250,0
2016-08-29,28.732,29.274,28.732,29.156,110565,0
2016-08-30,29.205,29.529,29.196,29.489,96164,0
2016-08-31,29.549,30.059,29.549,29.954,180513,0
2016-09-01,29.944,30.119,29.579,30.119,166721,0
2016-09-02,30.258,30.258,29.944,30.099,125811,0
2016-09-06,30.169,30.243,29.754,30.169,192102,0
2016-09-07,30.119,30.483,30.119,30.424,115656,0
2016-09-08,30.454,30.454,30.209,30.258,90992,0
2016-09-09,30.258,30.258,29.372,29.392,84324,0
2016-09-12,29.176,29.489,28.891,29.422,164985,0
2016-09-13,29.137,29.324,29.035,29.146,120603,0
2016-09-14,29.196,29.196,28.596,28.596,153006,0
2016-09-15,28.636,29.077,28.576,28.901,123049,0
2016-09-16,28.762,28.812,28.428,28.557,142101,0
2016-09-19,28.567,28.698,28.321,28.537,109454,0
2016-09-20,28.712,29.117,28.626,28.911,167455,0
2016-09-21,29.107,29.844,29.008,29.745,127058,0
2016-09-22,29.745,30.611,29.745,30.334,175555,0
2016-09-23,30.119,30.374,30.084,30.129,99765,0
2016-09-26,29.944,29.991,29.324,29.402,120459,0
2016-09-27,29.46,29.489,29.156,29.392,185196,0
2016-09-28,29.451,29.639,29.234,29.629,113957,0
2016-09-29,29.46,29.667,29.274,29.304,66641,0
2016-09-30,29.441,29.48,29.166,29.324,136995,0
2016-10-03,29.166,29.489,28.901,29.489,172436,0
2016-10-04,29.441,29.48,28.752,28.941,152452,0
2016-10-05,28.989,29.707,28.989,29.46,229603,0
2016-10-06,29.509,29.509,28.842,29.254,104790,0
2016-10-07,29.333,29.754,29.333,29.707,80434,0
2016-10-10,29.864,30.079,29.559,29.824,68714,0
2016-10-11,29.824,29.959,29.569,29.697,79313,0
2016-10-12,29.639,30.228,29.639,29.944,78918,0
2016-10-13,29.725,30.189,29.677,29.973,90002,0
2016-10-14,30.209,30.394,30.109,30.139,69239,0
2016-10-17,30.079,30.474,30.079,30.228,65025,0
2016-10-18,30.474,30.768,30.228,30.278,71984,0
2016-10-19,30.424,30.719,30.278,30.572,67580,0
2016-10-20,30.572,30.572,30.278,30.523,109809,0
2016-10-21,30.129,30.374,29.982,30.374,105012,0
2016-10-24,30.474,30.768,30.424,30.572,95396,0
2016-10-25,30.719,30.719,30.129,30.324,95539,0
2016-10-26,30.324,30.572,30.079,30.228,85559,0
2016-10-27,30.964,31.308,30.523,30.818,92664,0
2016-10-28,30.719,31.063,30.179,30.523,148008,0
2016-10-31,30.572,30.818,30.129,30.818,147777,0
2016-11-01,30.719,30.719,29.589,29.639,126687,0
2016-11-02,29.687,29.934,29.342,29.441,107374,0
2016-11-03,29.441,29.687,29.097,29.294,109445,0
2016-11-04,29.294,29.735,29.047,29.489,82398,0
2016-11-07,30.021,30.021,29.529,29.678,86919,0
2016-11-08,29.579,30.467,29.579,30.317,85402,0
2016-11-09,30.91,31.649,30.021,31.501,161780,0
2016-11-10,31.551,32.439,31.501,32.043,257476,0
2016-11-11,31.995,33.276,31.995,32.881,298390,0
2016-11-14,33.129,33.721,32.635,32.783,256520,0
2016-11-15,32.833,33.029,32.537,32.833,131695,0
2016-11-16,32.881,33.621,32.783,33.571,114201,0
2016-11-17,33.621,34.114,33.375,33.474,109997,0
2016-11-18,33.77,34.805,33.77,34.805,181033,0
2016-11-21,34.952,35.149,34.41,34.902,106898,0
2016-11-22,35.198,35.593,35.052,35.445,118159,0
2016-11-23,35.544,35.889,35.298,35.742,121216,0
2016-11-25,35.692,35.939,35.643,35.79,69760,0
2016-11-28,35.692,36.382,35.544,35.643,170479,0
2016-11-29,35.839,35.988,35.445,35.544,80253,0
2016-11-30,35.248,35.79,34.805,34.854,162371,0
2016-12-01,35.002,35.544,34.756,35.347,112832,0
2016-12-02,34.805,35.149,34.389,34.854,125275,0
2016-12-05,35.052,35.347,34.902,35.298,103736,0
2016-12-06,35.397,35.889,35.256,35.839,119905,0
2016-12-07,35.939,36.382,35.839,36.135,102093,0
2016-12-08,36.333,36.678,35.939,36.628,160497,0
2016-12-09,36.628,36.974,36.431,36.974,109316,0
2016-12-12,36.875,36.924,35.742,36.185,207779,0
2016-12-13,36.234,36.678,36.135,36.234,90583,0
2016-12-14,36.234,36.53,35.839,35.889,94899,0
2016-12-15,35.79,36.628,35.742,36.628,264330,0
2016-12-16,36.727,36.826,36.135,36.135,958582,0
2016-12-19,36.037,37.121,35.939,37.023,163745,0
2016-12-20,37.072,37.664,36.776,37.565,346009,0
2016-12-21,37.565,38.256,37.367,38.009,145310,0
2016-12-22,37.96,38.354,37.762,38.256,135939,0
2016-12-23,38.306,38.502,38.156,38.402,93076,0
2016-12-27,38.452,38.748,38.058,38.552,97180,0
2016-12-28,38.648,38.798,38.427,38.798,139435,0
2016-12-29,38.897,39.094,38.477,39.044,178498,0
2016-12-30,38.994,39.191,38.698,39.044,206228,0
2017-01-03,39.241,39.636,38.452,39.636,293169,0
2017-01-04,39.636,39.98,39.39,39.587,231427,0
2017-01-05,39.39,39.39,38.206,38.502,141806,0
2017-01-06,38.798,39.439,38.502,39.094,131238,0
2017-01-09,38.945,38.945,37.96,38.009,212812,0
2017-01-10,37.96,38.798,37.664,38.798,249085,0
2017-01-11,38.848,39.241,38.477,38.798,168053,0
2017-01-12,38.748,38.748,37.565,37.812,174097,0
2017-01-13,37.91,38.602,37.639,37.664,137199,0
2017-01-17,37.171,37.467,36.727,36.727,163373,0
2017-01-18,36.974,37.59,36.678,37.417,184473,0
2017-01-19,37.467,37.664,36.628,36.974,124645,0
2017-01-20,36.974,37.171,36.727,36.924,119497,0
2017-01-23,36.974,37.072,36.628,36.875,88105,0
2017-01-24,36.974,37.171,36.678,36.826,132524,0
2017-01-25,37.121,37.565,37.072,37.27,68026,0
2017-01-26,37.22,37.22,36.826,36.974,53623,0
2017-01-27,36.974,36.974,36.333,36.53,111189,0
2017-01-30,36.333,36.382,35.742,35.889,77092,0
2017-01-31,35.889,36.185,35.494,35.939,118585,0
2017-02-01,36.086,36.431,35.939,36.086,91856,0
2017-02-02,36.086,36.48,35.643,35.889,72346,0
2017-02-03,36.284,36.431,35.939,36.234,80396,0
2017-02-06,35.988,36.185,35.79,35.988,103167,0
2017-02-07,36.135,36.48,35.742,35.939,85831,0
2017-02-08,35.643,35.79,35.101,35.692,94753,0
2017-02-09,35.742,36.382,35.742,36.135,97412,0
2017-02-10,36.284,36.53,36.135,36.48,49366,0
2017-02-13,36.727,36.904,36.333,36.727,69232,0
2017-02-14,36.431,36.924,36.431,36.875,82331,0
2017-02-15,36.826,37.023,36.382,36.924,53475,0
2017-02-16,36.974,37.072,36.53,36.826,97091,0
2017-02-17,36.974,36.974,35.692,36.58,142598,0
2017-02-21,36.776,37.072,36.333,37.023,86730,0
2017-02-22,36.776,37.27,36.678,37.121,62784,0
2017-02-23,38.552,38.848,37.27,38.502,170000,0
2017-02-24,38.009,38.502,37.171,37.762,70603,0
2017-02-27,37.762,37.91,37.417,37.861,128968,0
2017-02-28,37.565,37.615,36.924,37.072,107594,0
2017-03-01,37.023,38.206,36.875,38.107,120711,0
2017-03-02,37.615,38.206,37.367,37.91,97695,0
2017-03-03,37.91,38.306,37.516,38.256,110833,0
2017-03-06,38.008,38.256,37.909,38.008,130241,0
2017-03-07,37.959,37.959,37.637,37.909,51142,0
2017-03-08,38.206,38.206,37.191,37.216,69474,0
2017-03-09,37.464,37.662,37.216,37.216,103568,0
2017-03-10,37.464,37.513,37.117,37.414,70009,0
2017-03-13,37.315,37.662,37.117,37.414,48944,0
2017-03-14,37.266,37.637,37.167,37.464,45173,0
2017-03-15,37.562,38.403,37.414,38.106,156223,0
2017-03-16,38.354,38.354,37.76,38.008,122676,0
2017-03-17,37.959,37.959,36.969,37.909,337060,0
2017-03-20,37.859,38.206,37.266,37.909,187139,0
2017-03-21,38.156,38.156,36.474,36.523,127969,0
2017-03-22,35.979,36.424,35.533,35.93,134379,0
2017-03-23,36.029,36.573,35.93,36.226,77719,0
2017-03-24,36.276,36.573,35.855,36.029,108293,0
2017-03-27,35.682,36.325,35.682,36.276,62159,0
2017-03-28,36.276,36.919,36.177,36.919,122580,0
2017-03-29,36.87,36.969,36.474,36.622,63277,0
2017-03-30,36.622,37.612,36.622,37.464,111193,0
2017-03-31,37.364,37.711,37.167,37.562,127694,0
2017-04-03,37.612,37.711,36.127,36.77,152963,0
2017-04-04,36.969,37.364,36.721,37.117,93561,0
2017-04-05,37.464,37.711,36.375,36.474,103794,0
2017-04-06,36.622,36.721,36.127,36.573,100914,0
2017-04-07,36.573,36.672,36.226,36.523,71024,0
2017-04-10,36.424,36.969,36.127,36.87,72374,0
2017-04-11,36.622,37.662,36.523,37.612,117840,0
2017-04-12,37.562,37.662,36.87,37.315,99183,0
2017-04-13,37.216,37.216,36.474,36.474,67618,0
2017-04-17,36.721,37.513,36.721,37.513,104543,0
2017-04-18,37.364,37.612,36.969,37.562,100956,0
2017-04-19,37.76,38.354,37.513,37.662,77831,0
2017-04-20,37.76,38.403,37.562,38.354,85443,0
2017-04-21,38.106,38.603,38.057,38.553,146902,0
2017-04-24,38.8,39.74,38.453,38.9,195279,0
2017-04-25,39.294,39.938,39.047,39.097,160871,0
2017-04-26,38.948,40.334,38.948,39.789,136268,0
2017-04-27,39.839,40.236,39.195,39.195,107176,0
2017-04-28,39.344,39.938,39.245,39.592,126899,0
2017-05-01,39.839,40.705,39.542,40.581,144280,0
2017-05-02,40.63,41.176,40.532,40.879,129902,0
2017-05-03,40.78,41.324,40.78,41.076,118656,0
2017-05-04,41.324,41.473,40.977,41.373,77469,0
2017-05-05,41.423,41.522,40.136,40.383,113247,0
2017-05-08,40.433,40.519,39.539,39.738,89766,0
2017-05-09,39.887,40.185,39.738,40.085,188491,0
2017-05-10,40.085,40.533,40.036,40.284,92007,0
2017-05-11,40.185,40.185,39.763,39.986,61171,0
2017-05-12,39.787,39.837,38.812,38.943,79192,0
2017-05-15,39.142,39.837,39.142,39.837,135826,0
2017-05-16,39.837,40.135,39.539,39.986,130131,0
2017-05-17,39.29,39.787,39.142,39.39,149019,0
2017-05-18,39.241,40.036,39.042,39.539,145377,0
2017-05-19,39.539,40.185,39.539,39.688,332447,0
2017-05-22,39.738,40.085,39.489,39.887,62976,0
2017-05-23,40.085,40.235,39.638,40.185,110689,0
2017-05-24,40.185,40.483,39.44,39.887,137967,0
2017-05-25,39.936,40.185,39.638,40.085,236276,0
2017-05-26,40.085,40.185,39.688,39.688,81660,0
2017-05-30,39.589,39.738,38.992,39.638,67323,0
2017-05-31,39.738,39.862,39.191,39.787,76270,0
2017-06-01,39.837,40.582,39.738,40.582,98002,0
2017-06-02,40.631,41.477,40.533,41.079,96477,0
2017-06-05,40.979,41.129,40.185,40.185,68175,0
2017-06-06,39.986,40.483,39.688,40.135,98303,0
2017-06-07,40.284,40.979,39.887,40.979,92346,0
2017-06-08,40.881,42.221,40.383,41.675,113771,0
2017-06-09,41.824,42.569,41.575,42.42,147899,0
2017-06-12,42.171,43.264,41.179,41.427,199646,0
2017-06-13,41.526,41.774,41.277,41.725,61658,0
2017-06-14,41.575,41.625,41.029,41.625,59225,0
2017-06-15,41.129,41.774,41.129,41.675,76603,0
2017-06-16,41.129,42.072,41.129,42.072,193249,0
2017-06-19,42.271,42.271,41.575,42.072,67281,0
2017-06-20,41.923,42.37,40.979,41.227,72982,0
2017-06-21,41.377,41.477,40.881,41.179,61070,0
2017-06-22,40.979,41.179,40.533,40.929,43854,0
2017-06-23,41.129,41.129,40.631,40.881,251278,0
2017-06-26,40.979,41.526,40.781,41.526,71317,0
2017-06-27,41.477,42.023,41.227,41.973,112368,0
2017-06-28,42.321,42.867,42.221,42.619,112303,0
2017-06-29,42.966,42.966,41.824,42.42,62787,0
2017-06-30,42.519,42.519,41.848,42.023,61092,0
2017-07-03,42.171,43.463,41.612,43.214,58114,0
2017-07-05,43.016,43.066,42.171,42.271,60513,0
2017-07-06,42.221,42.321,41.725,42.023,68813,0
2017-07-07,42.171,43.116,41.973,42.966,83582,0
2017-07-10,42.619,42.768,41.973,42.171,97771,0
2017-07-11,42.221,42.221,41.625,41.873,89653,0
2017-07-12,41.973,42.171,41.625,41.973,59735,0
2017-07-13,42.072,42.122,41.675,41.923,74756,0
2017-07-14,41.725,42.171,41.625,42.072,88740,0
2017-07-17,42.072,42.569,41.774,42.37,81561,0
2017-07-18,42.023,42.768,41.973,42.718,77716,0
2017-07-19,42.718,43.512,42.519,43.463,79770,0
2017-07-20,43.414,43.96,42.817,43.562,64365,0
2017-07-21,43.96,44.258,43.165,43.364,68554,0
2017-07-24,43.364,43.512,42.867,43.414,42100,0
2017-07-25,43.662,44.158,43.314,43.662,123717,0
2017-07-26,43.712,43.712,43.116,43.165,42121,0
2017-07-27,44.258,44.258,42.271,43.016,89620,0
2017-07-28,42.966,43.81,42.072,43.463,65432,0
2017-07-31,43.712,43.712,42.768,43.066,97179,0
2017-08-01,43.165,43.562,42.817,43.512,47971,0
2017-08-02,43.314,43.414,42.867,43.066,78841,0
2017-08-03,43.066,43.214,42.668,42.768,109673,0
2017-08-04,42.867,43.116,42.718,43.066,55147,0
2017-08-07,43.066,43.215,42.468,42.517,46152,0
2017-08-08,42.468,42.966,42.268,42.318,61918,0
2017-08-09,42.069,42.617,42.019,42.567,89777,0
2017-08-10,42.268,43.016,42.268,42.767,101023,0
2017-08-11,41.67,43.066,41.67,42.019,104394,0
2017-08-14,42.218,42.816,40.972,42.816,44748,0
2017-08-15,42.866,43.066,42.218,42.268,40670,0
2017-08-16,42.468,43.265,42.119,42.218,52365,0
2017-08-17,42.119,42.468,41.77,42.418,103570,0
2017-08-18,42.019,42.268,41.62,41.67,74174,0
2017-08-21,41.67,41.77,41.371,41.67,43692,0
2017-08-22,41.869,42.019,41.371,41.72,48328,0
2017-08-23,41.521,41.919,41.521,41.57,48473,0
2017-08-24,41.62,41.67,41.072,41.122,33994,0
2017-08-25,41.321,41.67,41.022,41.471,37589,0
2017-08-28,41.471,41.471,40.922,41.072,97958,0
2017-08-29,41.072,41.82,40.972,41.72,78702,0
2017-08-30,41.77,42.368,41.72,41.82,108602,0
2017-08-31,41.919,42.019,41.521,42.019,79996,0
2017-09-01,42.019,42.517,42.019,42.318,47428,0
2017-09-05,42.318,42.517,40.075,40.175,171635,0
2017-09-06,40.175,40.474,39.826,39.876,160797,0
2017-09-07,39.776,39.876,38.58,39.626,102930,0
2017-09-08,39.477,41.072,39.228,40.623,52346,0
2017-09-11,40.673,41.57,40.673,41.221,65841,0
2017-09-12,41.321,41.371,40.673,40.773,75995,0
2017-09-13,40.524,40.823,40.225,40.623,74856,0
2017-09-14,40.723,40.723,40.324,40.573,56440,0
2017-09-15,41.371,41.421,40.673,41.172,200056,0
2017-09-18,41.221,41.919,40.972,41.67,106304,0
2017-09-19,42.119,42.517,41.919,41.919,110391,0
2017-09-20,41.969,42.816,41.82,42.617,82692,0
2017-09-21,42.617,43.116,41.919,42.816,66183,0
2017-09-22,42.567,43.265,42.567,42.966,72853,0
2017-09-25,42.916,43.415,42.816,43.215,90414,0
2017-09-26,43.315,44.137,42.916,44.112,101066,0
2017-09-27,44.412,45.757,44.063,45.408,112518,0
2017-09-28,45.309,45.707,44.81,45.458,90910,0
2017-09-29,45.309,45.408,44.81,45.309,113284,0
2017-10-02,45.159,46.156,45.01,45.957,146934,0
2017-10-03,45.957,46.156,45.558,46.007,176175,0
2017-10-04,46.007,46.206,45.558,45.658,47935,0
2017-10-05,45.707,46.156,45.059,46.007,99764,0
2017-10-06,45.957,46.455,45.807,46.256,47663,0
2017-10-09,46.256,46.655,45.707,45.857,60015,0
2017-10-10,46.056,46.206,46.007,46.156,57292,0
2017-10-11,46.156,46.754,46.056,46.355,95903,0
2017-10-12,46.505,46.804,46.206,46.455,89089,0
2017-10-13,46.555,47.003,46.455,46.704,57737,0
2017-10-16,46.854,47.103,46.355,47.053,63612,0
2017-10-17,47.053,47.053,46.007,46.256,56961,0
2017-10-18,46.455,46.655,46.156,46.306,104623,0
2017-10-19,46.156,46.605,45.707,46.555,50706,0
2017-10-20,47.053,47.103,46.106,46.206,86193,0
2017-10-23,46.306,46.35,45.408,45.558,132499,0
2017-10-24,45.608,46.007,45.346,45.359,71313,0
2017-10-25,45.359,45.608,45.059,45.408,68291,0
2017-10-26,45.558,46.754,45.558,46.655,62677,0
2017-10-27,46.655,47.602,46.106,47.602,100290,0
2017-10-30,47.452,47.502,46.306,46.854,111452,0
2017-10-31,47.053,47.701,47.003,47.552,157557,0
2017-11-01,48.05,48.15,47.203,47.651,120194,0
2017-11-02,47.651,49.446,47.651,48.25,109729,0
2017-11-03,48.25,48.698,47.901,48.449,87291,0
2017-11-06,48.25,48.648,48,48.1,48913,0
2017-11-07,48.3,48.5,47.8,47.8,58875,0
2017-11-08,47.65,48.1,47.35,48.05,69361,0
2017-11-09,47.8,48.3,47.3,48,73156,0
2017-11-10,47.95,48.6,47.7,47.9,106359,0
