Date,Open,High,Low,Close,Volume,OpenInt
2008-03-20,14.878,14.878,14.878,14.878,1450,0
2008-03-24,15.29,16.736,15.29,16.324,12100,0
2008-03-25,16.736,19.007,16.736,19.007,12829,0
2008-03-26,19.007,19.504,19.007,19.007,4598,0
2008-03-27,19.007,19.437,18.844,19.282,34483,0
2008-03-28,19.297,19.463,19.133,19.133,106354,0
2008-03-31,19.016,19.481,17.387,18.263,4558012,0
2008-04-01,18.1,18.263,16.529,17.771,2456729,0
2008-04-02,17.851,19.81,17.274,17.274,1604558,0
2008-04-03,18.018,18.018,16.199,16.777,2863350,0
2008-04-04,16.942,17.043,16.554,16.835,1218331,0
2008-04-07,16.282,16.52,15.705,16.291,2313621,0
2008-04-08,15.15,16.629,15.15,16.503,1015179,0
2008-04-09,16.043,16.745,16.043,16.571,760937,0
2008-04-10,16.529,16.802,15.942,16.058,1402456,0
2008-04-11,16.058,16.159,15.415,16.117,1056880,0
2008-04-14,16.117,16.415,16.035,16.291,812028,0
2008-04-15,16.214,16.214,15.661,16.018,1114659,0
2008-04-16,15.951,15.951,15.564,15.635,480414,0
2008-04-17,15.48,15.521,14.86,14.885,895209,0
2008-04-18,15.083,15.216,14.795,15.049,483142,0
2008-04-21,15.001,15.157,14.795,14.976,557721,0
2008-04-22,14.916,15.142,14.828,15.066,457942,0
2008-04-23,15.049,15.049,14.669,14.893,179194,0
2008-04-24,14.803,15.166,14.711,15.058,282725,0
2008-04-25,15.332,16.511,15.207,16.257,232052,0
2008-04-28,16.183,16.207,15.29,15.753,151121,0
2008-04-29,15.852,15.852,14.959,15.117,358547,0
2008-04-30,15.076,15.81,14.959,15.737,163969,0
2008-05-01,15.861,15.976,15.424,15.951,211151,0
2008-05-02,15.992,16.073,15.564,15.934,141131,0
2008-05-05,15.959,16.091,15.661,15.77,105716,0
2008-05-06,15.62,15.835,15.538,15.687,153600,0
2008-05-07,15.687,16.065,15.635,15.968,158231,0
2008-05-08,15.934,16.371,15.934,16.159,133607,0
2008-05-09,16.043,16.458,16.043,16.379,41476,0
2008-05-12,16.379,17.257,16.379,17.199,193096,0
2008-05-13,16.95,17.834,16.763,17.711,370274,0
2008-05-14,17.561,19.306,17.561,18.638,520124,0
2008-05-15,18.597,19.793,18.579,19.431,533185,0
2008-05-16,19.627,19.81,19.424,19.472,297226,0
2008-05-19,19.743,20.117,19.705,20.075,258129,0
2008-05-20,19.837,20.033,19.424,19.636,154216,0
2008-05-21,19.828,19.828,19.357,19.521,243418,0
2008-05-22,19.431,19.521,19.067,19.241,172350,0
2008-05-23,19.539,19.539,18.935,18.952,95811,0
2008-05-27,18.952,19.051,18.242,18.298,142050,0
2008-05-28,18.474,18.638,17.622,17.869,171510,0
2008-05-29,17.86,17.974,17.753,17.911,232979,0
2008-05-30,17.737,18.307,17.737,18.307,606446,0
2008-06-02,18.008,19.101,18.008,18.968,167801,0
2008-06-03,18.785,19.208,18.347,18.523,90767,0
2008-06-04,18.523,19.016,18.263,18.985,172980,0
2008-06-05,18.851,19.174,18.77,19.073,163378,0
2008-06-06,19.007,19.007,18.718,19,148902,0
2008-06-09,19.007,19.257,18.794,19.025,235679,0
2008-06-10,19.025,19.627,18.605,19.472,432458,0
2008-06-11,19.39,19.604,18.605,19.101,258449,0
2008-06-12,18.976,19.216,18.307,18.679,187314,0
2008-06-13,18.679,18.886,17.911,18.166,171336,0
2008-06-16,18.132,18.488,18.115,18.191,146925,0
2008-06-17,18.316,19.051,17.974,18.901,306382,0
2008-06-18,19.092,19.265,18.438,19.067,157429,0
2008-06-19,19.349,19.349,18.794,19.016,94456,0
2008-06-20,19.768,19.81,19.199,19.722,626598,0
2008-06-23,19.722,19.722,19.257,19.636,127809,0
2008-06-24,19.574,19.837,18.844,18.844,158224,0
2008-06-25,18.844,19.174,18.561,18.561,291395,0
2008-06-26,18.256,18.695,18.206,18.421,199698,0
2008-06-27,18.638,19.604,18.256,19.364,665532,0
2008-06-30,19.364,19.952,17.685,17.685,237245,0
2008-07-01,17.894,18.718,17.762,18.661,290001,0
2008-07-02,18.926,18.926,18.042,18.093,136843,0
2008-07-03,18.093,18.537,17.943,18.355,76281,0
2008-07-07,18.355,18.48,18.008,18.008,153032,0
2008-07-08,18.008,18.777,17.729,18.745,113911,0
2008-07-09,18.514,19.007,18.497,18.762,107931,0
2008-07-10,18.762,19.415,18.523,19.126,216931,0
2008-07-11,19.126,19.445,18.614,19.224,256711,0
2008-07-14,19.437,19.504,18.762,19.092,147452,0
2008-07-15,18.777,19.067,18.438,18.86,164015,0
2008-07-16,18.86,19.199,18.803,19.007,57888,0
2008-07-17,18.877,19.126,18.877,19.043,215489,0
2008-07-18,19.224,19.273,19.016,19.157,66298,0
2008-07-21,19.437,19.521,19.157,19.257,47771,0
2008-07-22,19.257,19.257,18.844,19.073,179086,0
2008-07-23,19.073,19.29,18.679,18.968,146668,0
2008-07-24,19.007,19.083,18.605,18.709,204620,0
2008-07-25,18.545,19.332,18.545,19.141,138748,0
2008-07-28,19.141,19.504,18.869,18.96,70418,0
2008-07-29,19.007,19.313,18.918,19.059,184695,0
2008-07-30,19.431,19.495,19.034,19.431,97997,0
2008-07-31,19.372,19.504,18.935,19.133,123629,0
2008-08-01,19.612,19.612,19.007,19.364,87862,0
2008-08-04,19.174,19.349,19.073,19.141,48258,0
2008-08-05,19.073,19.487,19.073,19.463,118271,0
2008-08-06,19.241,19.512,19.224,19.495,122323,0
2008-08-07,19.604,19.793,19.174,19.793,114072,0
2008-08-08,19.837,19.993,19.512,19.993,125272,0
2008-08-11,20.001,20.496,19.705,19.722,218436,0
2008-08-12,19.793,19.977,19.133,19.854,155130,0
2008-08-13,19.917,19.917,19.349,19.819,101936,0
2008-08-14,19.861,19.917,19.729,19.878,93225,0
2008-08-15,19.861,20.025,19.627,19.977,179805,0
2008-08-18,20.057,20.057,19.431,19.574,122924,0
2008-08-19,19.697,19.729,19.174,19.539,58806,0
2008-08-20,19.679,19.722,19.101,19.29,65862,0
2008-08-21,19.232,19.232,17.952,18.645,177930,0
2008-08-22,18.537,19.025,18.233,19.025,104746,0
2008-08-25,19.083,19.141,18.892,18.993,185469,0
2008-08-26,18.892,19.126,18.892,19.11,131039,0
2008-08-27,18.968,19.273,18.926,19.083,122060,0
2008-08-28,19.083,19.612,19.083,19.332,54669,0
2008-08-29,19.166,19.705,19.11,19.654,112407,0
2008-09-02,19.828,19.837,19.555,19.58,48725,0
2008-09-03,19.381,19.837,19.381,19.612,107550,0
2008-09-04,19.67,19.679,19.372,19.372,83112,0
2008-09-05,19.481,19.58,19.208,19.424,159873,0
2008-09-08,19.58,19.943,19.424,19.837,78967,0
2008-09-09,19.969,19.977,18.86,18.86,92692,0
2008-09-10,18.811,19.083,18.727,18.892,362117,0
2008-09-11,18.762,19.007,18.67,18.926,323039,0
2008-09-12,18.661,18.918,18.341,18.918,394514,0
2008-09-15,18.605,18.695,18.093,18.474,402656,0
2008-09-16,18.183,18.488,17.992,18.382,294927,0
2008-09-17,18.183,18.803,18.183,18.597,343574,0
2008-09-18,18.553,18.777,18.174,18.347,356927,0
2008-09-19,16.406,18.886,15.546,18.15,517339,0
2008-09-22,17.925,18.115,17.57,17.795,238776,0
2008-09-23,17.661,18.067,17.199,17.199,309098,0
2008-09-24,17.396,17.439,16.736,16.777,292151,0
2008-09-25,16.728,16.903,16.487,16.703,844951,0
2008-09-26,16.613,16.895,16.282,16.703,423340,0
2008-09-29,15.29,16.686,14.9,16.347,323873,0
2008-09-30,16.529,16.886,15.77,16.66,420231,0
2008-10-01,16.712,17.341,16.529,17.257,376504,0
2008-10-02,17.06,17.447,16.942,17.224,238486,0
2008-10-03,17.224,17.447,16.826,16.826,261358,0
2008-10-06,15.314,16.613,15.314,16.361,445319,0
2008-10-07,16.361,16.703,15.216,15.439,313414,0
2008-10-08,14.968,15.486,14.878,15.049,506369,0
2008-10-09,15.372,15.661,14.959,15.026,407645,0
2008-10-10,14.049,15.324,14.049,14.257,527857,0
2008-10-13,14.421,15.611,14.323,15.29,350636,0
2008-10-14,16.082,16.091,14.909,15.092,152765,0
2008-10-15,14.878,14.976,13.842,13.842,186212,0
2008-10-16,13.925,14.669,13.636,14.529,489035,0
2008-10-17,14.52,15.117,14.033,14.959,289315,0
2008-10-20,14.95,14.968,14.803,14.968,449489,0
2008-10-21,15.016,15.273,14.845,15.099,452723,0
2008-10-22,14.976,15.049,14.538,14.853,315436,0
2008-10-23,14.853,15.463,14.3,15.034,378319,0
2008-10-24,15.133,15.133,14.264,14.597,239664,0
2008-10-27,14.63,14.845,14.273,14.389,393340,0
2008-10-28,14.728,15.951,14.497,15.902,156763,0
2008-10-29,16.058,16.622,15.306,15.424,242492,0
2008-10-30,15.687,15.902,15.099,15.472,160016,0
2008-10-31,15.512,15.917,15.398,15.705,373085,0
2008-11-03,15.62,15.77,15.472,15.596,302585,0
2008-11-04,15.729,16.133,15.596,15.604,129990,0
2008-11-05,15.604,15.87,15.596,15.596,131542,0
2008-11-06,15.431,15.753,15.431,15.596,234461,0
2008-11-07,15.53,16.065,15.53,15.81,120880,0
2008-11-10,15.783,15.902,15.297,15.643,157969,0
2008-11-11,15.415,16.018,15.306,15.306,140047,0
2008-11-12,15.076,15.661,15.076,15.381,160815,0
2008-11-13,15.62,15.744,14.878,15.744,215972,0
2008-11-14,16.191,16.191,15.446,15.486,88617,0
2008-11-17,15.314,15.503,15.049,15.083,240872,0
2008-11-18,15.099,15.157,14.117,14.529,243874,0
2008-11-19,14.529,14.621,13.059,13.107,281165,0
2008-11-20,12.81,13.001,11.901,11.917,467564,0
2008-11-21,12.24,12.388,10.975,11.538,369041,0
2008-11-24,11.629,12.472,11.57,12.264,345727,0
2008-11-25,12.81,14.01,12.629,13.521,387467,0
2008-11-26,13.14,13.668,12.934,13.612,345276,0
2008-11-28,13.744,13.925,13.156,13.156,98004,0
2008-12-01,12.95,13.355,12.663,12.695,226880,0
2008-12-02,12.91,12.91,12.158,12.282,364169,0
2008-12-03,12.231,13.001,12.065,12.893,220057,0
2008-12-04,12.752,13.043,12.688,12.861,186606,0
2008-12-05,12.918,13.026,12.414,12.743,245106,0
2008-12-08,12.91,13.636,12.91,13.521,354950,0
2008-12-09,13.182,13.952,13.182,13.472,318922,0
2008-12-10,13.424,13.976,13.347,13.811,230741,0
2008-12-11,14.017,14.026,13.355,13.521,192880,0
2008-12-12,13.472,13.488,13.017,13.132,301305,0
2008-12-15,13.081,13.132,12.298,12.355,355728,0
2008-12-16,12.339,12.688,11.934,12.636,396555,0
2008-12-17,12.603,12.761,12.065,12.521,349209,0
2008-12-18,12.521,12.562,12.05,12.381,497521,0
2008-12-19,12.298,13.001,12.116,12.721,1267983,0
2008-12-22,12.752,13.372,12.629,13.29,562917,0
2008-12-23,13.424,14.083,13.232,13.431,286888,0
2008-12-24,13.257,13.38,12.818,13.33,208671,0
2008-12-26,13.33,13.571,13.33,13.555,183057,0
2008-12-29,13.472,13.504,13.081,13.372,335918,0
2008-12-30,13.555,13.653,13.283,13.555,192703,0
2008-12-31,13.711,13.943,13.398,13.784,254462,0
2009-01-02,13.645,14.943,13.495,14.836,444351,0
2009-01-05,14.885,14.885,14.092,14.198,293674,0
2009-01-06,14.472,14.803,14.389,14.786,244246,0
2009-01-07,14.481,14.752,14.282,14.43,173123,0
2009-01-08,14.389,14.621,14.19,14.588,236766,0
2009-01-09,14.488,14.669,14.065,14.213,223187,0
2009-01-12,14.042,14.166,13.877,13.943,411977,0
2009-01-13,13.72,15.265,13.398,15.232,486837,0
2009-01-14,15.248,15.248,14.547,15.049,478154,0
2009-01-15,14.878,14.959,14.405,14.612,216651,0
2009-01-16,14.57,15.984,14.57,15.744,327955,0
2009-01-20,15.538,15.546,14.604,14.621,255400,0
2009-01-21,14.885,15.835,14.743,15.611,360214,0
2009-01-22,15.687,15.687,14.662,15.016,358201,0
2009-01-23,15.166,15.232,14.72,14.811,439504,0
2009-01-26,15.049,15.588,14.943,15.53,121703,0
2009-01-27,15.783,15.844,15.324,15.81,138109,0
2009-01-28,15.959,16.168,15.729,16.027,285671,0
2009-01-29,15.87,16.177,15.463,15.53,204047,0
2009-01-30,15.34,15.424,15.026,15.281,206776,0
2009-02-02,15.207,15.713,15.066,15.635,212779,0
2009-02-03,16.009,16.009,15.424,15.705,219068,0
2009-02-04,15.91,15.91,15.324,15.424,191832,0
2009-02-05,15.53,15.635,15.166,15.256,161712,0
2009-02-06,15.463,15.893,15.406,15.835,209493,0
2009-02-09,15.705,16.183,15.503,16.009,259192,0
2009-02-10,15.951,16.496,15.713,15.887,428572,0
2009-02-11,15.951,15.951,15.076,15.643,313437,0
2009-02-12,15.62,15.77,15.157,15.77,195819,0
2009-02-13,15.58,15.81,15.512,15.753,224644,0
2009-02-17,14.828,15.431,14.759,14.845,296249,0
2009-02-18,15.124,15.166,14.439,14.925,251875,0
2009-02-19,15.042,15.273,14.703,14.925,256914,0
2009-02-20,14.52,15.026,14.504,14.836,163354,0
2009-02-23,15.142,15.424,14.464,14.481,149380,0
2009-02-24,14.43,14.561,14.157,14.512,188062,0
2009-02-25,14.597,14.828,14.282,14.57,136439,0
2009-02-26,14.512,14.57,14.092,14.264,292322,0
2009-02-27,14.049,14.11,13.738,13.86,178202,0
2009-03-02,13.589,13.62,13.017,13.09,226595,0
2009-03-03,13.217,14.264,13.182,13.934,524915,0
2009-03-04,14.065,14.092,13.33,13.389,345771,0
2009-03-05,13.175,13.249,12.81,12.927,416771,0
2009-03-06,12.878,13.322,12.481,13.266,483651,0
2009-03-09,12.91,13.355,12.67,12.801,645220,0
2009-03-10,12.975,13.313,12.743,13.099,485044,0
2009-03-11,13.389,13.389,12.934,12.975,320911,0
2009-03-12,12.852,14.01,12.852,13.925,511700,0
2009-03-13,13.793,14.049,13.438,13.842,566221,0
2009-03-16,14.049,14.049,13.62,13.778,262114,0
2009-03-17,13.738,13.925,13.662,13.842,274554,0
2009-03-18,13.925,14.01,13.182,13.249,490648,0
2009-03-19,13.495,13.564,12.902,12.983,429838,0
2009-03-20,13.081,13.38,13.026,13.099,268182,0
2009-03-23,13.14,13.555,12.852,13.33,380899,0
2009-03-24,13.407,13.488,12.743,12.77,357312,0
2009-03-25,12.653,12.934,12.099,12.134,829301,0
2009-03-26,12.307,13.257,12.134,13.257,447457,0
2009-03-27,12.481,13.313,12.481,13.099,321094,0
2009-03-30,13.224,13.224,12.611,12.737,400705,0
2009-03-31,12.737,13.389,12.737,13.232,219879,0
2009-04-01,13.217,13.322,12.826,13.257,228079,0
2009-04-02,13.398,14.049,13.347,13.959,324094,0
2009-04-03,13.842,14.049,13.835,14.049,257342,0
2009-04-06,13.636,14.049,13.322,13.438,238975,0
2009-04-07,13.355,13.438,12.529,12.595,573887,0
2009-04-08,12.578,13.298,12.546,13.24,421596,0
2009-04-09,13.589,14.049,13.01,14.049,768531,0
2009-04-13,13.645,13.793,13.099,13.24,353405,0
2009-04-14,13.24,13.389,12.95,13.034,351938,0
2009-04-15,13.026,13.283,13.017,13.257,216124,0
2009-04-16,13.416,13.62,13.165,13.62,310644,0
2009-04-17,13.58,14.101,13.416,14.049,459258,0
2009-04-20,13.771,14.157,13.729,13.894,506428,0
2009-04-21,13.885,14.547,13.885,14.547,361079,0
2009-04-22,14.141,14.504,13.835,14.504,515346,0
2009-04-23,14.396,14.464,13.48,13.763,301048,0
2009-04-24,13.943,14.017,13.224,13.959,304883,0
2009-04-27,13.925,14.389,13.827,14.117,290718,0
2009-04-28,14.134,14.439,14.049,14.157,448824,0
2009-04-29,14.157,14.819,14.017,14.752,372543,0
2009-04-30,14.845,15.216,14.845,15.026,404145,0
2009-05-01,14.728,14.743,14.273,14.604,167775,0
2009-05-04,14.472,14.72,14.125,14.547,375229,0
2009-05-05,14.464,14.646,14.24,14.547,341043,0
2009-05-06,14.472,14.553,14.026,14.389,235802,0
2009-05-07,14.488,14.95,14.257,14.9,260174,0
2009-05-08,14.786,14.985,14.547,14.678,200232,0
2009-05-11,14.669,15.256,13.943,14.174,370584,0
2009-05-12,14.074,14.166,13.851,13.959,310963,0
2009-05-13,13.645,13.967,13.636,13.802,252568,0
2009-05-14,13.738,14.101,13.529,13.589,365790,0
2009-05-15,13.438,13.629,13.224,13.564,485973,0
2009-05-18,13.967,13.967,13.504,13.934,333307,0
2009-05-19,13.842,14.686,13.802,14.646,292550,0
2009-05-20,14.654,14.819,14.412,14.43,295938,0
2009-05-21,14.547,14.547,13.771,13.851,388991,0
2009-05-22,14.017,14.34,13.877,13.943,213490,0
2009-05-26,14.01,14.579,13.925,14.504,296328,0
2009-05-27,14.579,14.579,14.19,14.257,270725,0
2009-05-28,14.421,14.504,13.835,13.868,165196,0
2009-05-29,14.058,14.183,13.793,14.183,326748,0
2009-06-01,14.405,14.976,14.323,14.934,183772,0
2009-06-02,14.695,14.959,14.588,14.959,349854,0
2009-06-03,14.893,15.016,14.002,14.157,364135,0
2009-06-04,14.331,14.405,13.784,14.198,284527,0
2009-06-05,14.412,14.448,14.01,14.396,200891,0
2009-06-08,14.34,14.538,14.074,14.291,270467,0
2009-06-09,14.257,14.316,13.925,13.984,209444,0
2009-06-10,14.205,14.291,13.967,14.273,187403,0
2009-06-11,14.291,14.512,14.166,14.282,208136,0
2009-06-12,14.058,14.141,13.86,14.101,158498,0
2009-06-15,14.149,14.149,13.58,13.754,160560,0
2009-06-16,13.885,13.967,13.604,13.629,252685,0
2009-06-17,13.571,14.3,13.571,14.222,223409,0
2009-06-18,14.257,14.396,13.976,14.134,375160,0
2009-06-19,14.3,14.396,14.149,14.3,293396,0
2009-06-22,14.101,14.205,14.002,14.002,232665,0
2009-06-23,14.117,14.3,13.793,13.793,543279,0
2009-06-24,13.851,13.86,13.454,13.488,607579,0
2009-06-25,13.389,13.604,13.322,13.454,433751,0
2009-06-26,13.472,13.513,13.217,13.431,1391478,0
2009-06-29,13.355,13.925,13.313,13.851,675914,0
2009-06-30,13.851,13.934,13.125,13.754,608978,0
2009-07-01,13.925,14.38,13.802,14.19,520012,0
2009-07-02,13.993,14.083,13.668,13.984,243696,0
2009-07-06,13.835,14.19,13.694,14.183,492721,0
2009-07-07,14.065,14.57,14.049,14.058,307583,0
2009-07-08,14.058,14.092,13.811,13.952,173485,0
2009-07-09,14.074,14.074,13.72,13.802,102225,0
2009-07-10,13.835,13.868,13.653,13.811,125141,0
2009-07-13,13.868,14.049,13.636,14.033,229039,0
2009-07-14,14.149,14.389,13.952,14.38,113887,0
2009-07-15,14.439,14.621,14.213,14.612,150057,0
2009-07-16,14.464,14.579,14.331,14.396,301819,0
2009-07-17,14.472,14.604,14.291,14.597,221504,0
2009-07-20,14.728,14.728,14.488,14.63,146261,0
2009-07-21,14.759,14.759,14.52,14.728,211048,0
2009-07-22,14.588,14.63,14.157,14.19,283814,0
2009-07-23,14.264,14.52,14.213,14.38,216897,0
2009-07-24,14.396,14.597,14.257,14.488,269007,0
2009-07-27,14.547,14.63,14.231,14.538,150143,0
2009-07-28,14.553,14.703,14.464,14.464,110456,0
2009-07-29,14.512,14.686,14.464,14.497,235608,0
2009-07-30,14.695,14.909,14.464,14.869,200530,0
2009-07-31,14.878,15.001,14.786,14.976,213152,0
2009-08-03,15.058,15.058,14.63,14.893,122867,0
2009-08-04,14.959,15.232,14.869,15.083,193883,0
2009-08-05,15.199,15.281,14.976,15.166,614823,0
2009-08-06,15.124,15.652,15.124,15.611,368124,0
2009-08-07,15.705,16.027,15.705,15.902,465403,0
2009-08-10,15.951,15.951,15.415,15.48,282396,0
2009-08-11,15.389,15.521,15.256,15.446,146140,0
2009-08-12,16.347,16.347,15.332,15.91,310397,0
2009-08-13,15.925,16.24,15.737,16.177,231558,0
2009-08-14,16.265,16.695,16.177,16.308,343980,0
2009-08-17,16.133,16.248,15.887,16,240880,0
2009-08-18,15.91,16.035,15.861,15.925,135920,0
2009-08-19,15.713,16.177,15.713,16.177,141411,0
2009-08-20,16,16.291,16,16.191,72522,0
2009-08-21,16.371,16.719,16.24,16.595,128919,0
2009-08-24,16.686,16.763,16.388,16.604,152913,0
2009-08-25,16.571,16.886,16.571,16.677,109973,0
2009-08-26,16.754,16.811,16.282,16.458,158953,0
2009-08-27,16.622,16.851,16.3,16.736,142135,0
2009-08-28,16.919,16.942,16.529,16.629,158822,0
2009-08-31,16.745,16.745,16.332,16.545,193210,0
2009-09-01,16.629,17.358,16.579,16.786,283377,0
2009-09-02,16.763,17.09,16.571,16.851,352301,0
2009-09-03,16.77,16.927,16.588,16.868,148713,0
2009-09-04,16.927,17.075,16.736,17.075,166280,0
2009-09-08,17.167,17.349,17.009,17.123,102694,0
2009-09-09,16.927,17.257,16.919,17.248,159698,0
2009-09-10,17.274,17.38,17.09,17.332,176204,0
2009-09-11,17.314,17.349,17.199,17.306,162211,0
2009-09-14,16.919,17.224,16.919,17.185,130079,0
2009-09-15,17.265,17.323,16.868,16.942,191194,0
2009-09-16,16.975,17.248,16.835,17.157,87561,0
2009-09-17,17.231,17.323,17.025,17.149,128330,0
2009-09-18,17.248,17.358,16.802,16.86,261589,0
2009-09-21,16.686,17.06,16.265,17.017,207333,0
2009-09-22,17.098,17.306,16.984,17.239,166561,0
2009-09-23,17.274,17.358,17.116,17.199,213329,0
2009-09-24,17.274,17.274,16.876,17.06,127456,0
2009-09-25,16.942,17.149,16.942,17.052,479023,0
2009-09-28,17.052,17.314,16.993,17.231,286187,0
2009-09-29,17.167,17.29,16.984,17.002,187870,0
2009-09-30,17.185,17.185,16.637,16.835,603854,0
2009-10-01,16.903,17.075,16.703,16.942,238759,0
2009-10-02,16.811,17.082,16.622,16.669,210713,0
2009-10-05,16.802,16.802,16.588,16.712,230391,0
2009-10-06,16.712,16.958,16.712,16.895,107780,0
2009-10-07,16.794,17.067,16.637,16.975,97514,0
2009-10-08,16.942,17.208,16.911,16.984,136611,0
2009-10-09,16.935,17.216,16.935,17.107,192028,0
2009-10-12,17.265,17.422,17.192,17.387,153222,0
2009-10-13,17.29,17.422,17.116,17.282,157599,0
2009-10-14,17.323,17.422,17.208,17.231,165784,0
2009-10-15,17.116,17.366,17.116,17.29,163983,0
2009-10-16,17.116,17.422,17.116,17.366,137888,0
2009-10-19,17.274,17.366,17.025,17.123,115049,0
2009-10-20,17.06,17.265,17.017,17.167,124430,0
2009-10-21,17.231,17.38,16.993,17.043,83560,0
2009-10-22,16.958,17.371,16.842,17.371,198377,0
2009-10-23,17.332,17.455,17.034,17.082,221996,0
2009-10-26,16.966,17.176,16.613,16.637,202522,0
2009-10-27,16.712,16.993,16.595,16.911,117479,0
2009-10-28,16.802,16.802,16.458,16.481,102193,0
2009-10-29,16.563,16.669,16.449,16.563,125387,0
2009-10-30,16.44,16.579,16.24,16.511,289094,0
2009-11-02,16.431,16.811,16.065,16.554,370420,0
2009-11-03,16.604,16.604,15.976,16.073,191100,0
2009-11-04,16.273,16.458,16.082,16.222,207550,0
2009-11-05,16.379,16.415,16.124,16.406,93197,0
2009-11-06,16.324,16.686,16.282,16.686,180283,0
2009-11-09,16.695,16.794,16.474,16.604,126024,0
2009-11-10,16.511,16.826,16.511,16.826,301117,0
2009-11-11,16.851,16.993,16.554,16.886,240257,0
2009-11-12,16.77,16.935,16.398,16.44,81885,0
2009-11-13,16.371,16.545,16.316,16.449,71138,0
2009-11-16,16.449,16.695,16.361,16.579,113327,0
2009-11-17,16.669,16.868,16.563,16.868,183060,0
2009-11-18,16.736,16.763,16.529,16.669,67356,0
2009-11-19,16.712,16.712,16.3,16.398,112368,0
2009-11-20,16.449,16.686,16.379,16.637,142711,0
2009-11-23,16.736,16.754,16.265,16.487,324891,0
2009-11-24,16.354,16.728,15.157,15.348,1008544,0
2009-11-25,15.297,15.761,15.216,15.564,188934,0
2009-11-27,15.332,15.406,15.083,15.083,113427,0
2009-11-30,15.15,15.207,14.786,15.124,336654,0
2009-12-01,15.29,15.486,15.142,15.273,651993,0
2009-12-02,15.389,15.729,15.29,15.643,412994,0
2009-12-03,15.783,16.108,15.439,15.463,258257,0
2009-12-04,15.792,15.91,15.62,15.77,164485,0
2009-12-07,15.959,15.959,15.761,15.81,105108,0
2009-12-08,15.887,15.887,15.58,15.729,193612,0
2009-12-09,15.753,15.968,15.58,15.968,221319,0
2009-12-10,16.073,16.207,15.951,16.191,261303,0
2009-12-11,16.339,16.44,16.207,16.265,226115,0
2009-12-14,16.415,16.487,16.082,16.108,322093,0
2009-12-15,15.984,16.15,15.87,16.108,555097,0
2009-12-16,16.207,16.24,15.463,15.628,461315,0
2009-12-17,15.661,15.744,15.348,15.538,757166,0
2009-12-18,15.687,15.729,15.184,15.415,894456,0
2009-12-21,15.572,15.705,15.389,15.415,356185,0
2009-12-22,15.463,15.555,15.29,15.454,259431,0
2009-12-23,15.494,15.555,15.372,15.53,216287,0
2009-12-24,15.58,15.696,15.357,15.406,176557,0
2009-12-28,15.512,15.705,15.494,15.572,333165,0
2009-12-29,15.713,15.737,15.415,15.454,282013,0
2009-12-30,15.538,15.643,15.372,15.62,187410,0
2009-12-31,15.521,15.729,15.521,15.572,250046,0
2010-01-04,15.661,15.81,15.62,15.705,224155,0
2010-01-05,15.67,15.81,15.628,15.753,306914,0
2010-01-06,15.729,15.827,15.705,15.818,231031,0
2010-01-07,15.81,15.879,15.737,15.844,235455,0
2010-01-08,15.744,16.117,15.744,16.099,197332,0
2010-01-11,16.248,16.282,15.439,15.472,1759303,0
2010-01-12,15.494,15.512,15.332,15.381,380634,0
2010-01-13,15.357,15.58,15.357,15.431,356740,0
2010-01-14,15.415,15.439,15.223,15.265,618897,0
2010-01-15,15.29,15.29,15.026,15.083,734167,0
2010-01-19,15.133,15.184,15.049,15.142,458166,0
2010-01-20,15.166,15.199,14.836,14.916,573989,0
2010-01-21,15.001,15.009,14.752,14.803,452899,0
2010-01-22,14.878,14.916,14.795,14.803,357713,0
2010-01-25,14.836,15.009,14.759,14.786,474304,0
2010-01-26,14.786,14.836,14.72,14.752,237347,0
2010-01-27,14.752,15.026,14.711,14.976,378791,0
2010-01-28,15.076,15.265,14.985,15.166,477389,0
2010-01-29,15.357,15.398,15.157,15.166,358987,0
2010-02-01,15.29,15.29,14.985,15.124,264444,0
2010-02-02,15.083,15.256,14.959,15.223,244792,0
2010-02-03,15.117,15.424,15.016,15.34,416109,0
2010-02-04,15.398,15.679,15.142,15.324,368121,0
2010-02-05,15.398,15.512,15.092,15.29,362847,0
2010-02-08,15.223,15.53,15.223,15.372,205594,0
2010-02-09,15.48,15.643,15.363,15.512,272071,0
2010-02-10,15.538,15.652,15.48,15.652,246864,0
2010-02-11,15.635,15.775,15.503,15.775,201525,0
2010-02-12,15.705,16.117,15.512,16.117,458070,0
2010-02-16,16.082,16.199,15.827,15.91,269528,0
2010-02-17,15.835,16.058,15.744,16.027,284273,0
2010-02-18,15.968,16.117,15.942,16.058,229513,0
2010-02-19,16.117,16.431,16,16.339,280579,0
2010-02-22,16.458,16.66,16.354,16.571,199917,0
2010-02-23,16.604,16.604,16.465,16.529,153036,0
2010-02-24,16.538,16.818,16.406,16.571,423835,0
2010-02-25,16.529,16.686,16.058,16.686,191327,0
2010-02-26,16.604,16.728,16.52,16.571,303581,0
2010-03-01,16.554,16.984,16.554,16.919,352437,0
2010-03-02,16.966,17.341,16.876,17.282,457035,0
2010-03-03,17.274,17.561,17.192,17.414,305333,0
2010-03-04,17.439,17.472,17.366,17.405,206072,0
2010-03-05,17.447,17.538,17.405,17.514,108264,0
2010-03-08,17.613,17.613,17.38,17.561,162428,0
2010-03-09,17.507,17.622,17.464,17.546,216531,0
2010-03-10,17.464,17.622,17.447,17.587,203870,0
2010-03-11,17.507,17.702,17.507,17.702,94576,0
2010-03-12,17.762,17.959,17.629,17.952,190128,0
2010-03-15,17.753,18,17.694,17.952,241479,0
2010-03-16,17.943,18.307,17.894,18.248,253784,0
2010-03-17,18.289,18.333,18.123,18.224,204717,0
2010-03-18,18.28,18.298,18.059,18.206,228073,0
2010-03-19,18.191,18.316,18.166,18.256,237263,0
2010-03-22,18.107,18.389,18.107,18.256,154414,0
2010-03-23,18.289,18.429,18.183,18.404,234617,0
2010-03-24,18.404,18.579,18.341,18.404,195924,0
2010-03-25,18.421,18.421,18.183,18.263,225329,0
2010-03-26,18.215,18.263,18.166,18.198,303305,0
2010-03-29,18.183,18.298,17.974,18.233,170338,0
2010-03-30,18.183,18.325,18.183,18.273,125884,0
2010-03-31,18.316,18.389,18.174,18.174,167180,0
2010-04-01,18.242,18.762,18.242,18.579,286022,0
2010-04-05,18.645,18.718,18.505,18.57,215516,0
2010-04-06,18.488,18.803,18.429,18.709,328668,0
2010-04-07,18.745,19.926,18.745,19.893,603937,0
2010-04-08,19.81,19.828,19.445,19.612,322726,0
2010-04-09,19.487,19.636,19.341,19.58,209846,0
2010-04-12,19.654,19.679,19.487,19.679,138114,0
2010-04-13,19.722,20.057,19.636,19.854,332469,0
2010-04-14,20.01,20.057,19.752,19.96,227075,0
2010-04-15,20.018,20.398,19.802,19.819,289747,0
2010-04-16,19.688,20.049,19.67,19.87,205706,0
2010-04-19,19.87,20.223,19.743,20.206,408938,0
2010-04-20,20.083,20.424,19.985,20.339,265520,0
2010-04-21,20.241,20.621,20.241,20.407,213351,0
2010-04-22,20.258,20.479,20.108,20.29,182392,0
2010-04-23,20.29,20.299,20.055,20.275,187527,0
2010-04-26,20.316,20.496,20.266,20.424,197122,0
2010-04-27,20.281,20.449,19.87,19.917,418804,0
2010-04-28,19.909,19.969,19.406,19.893,311806,0
2010-04-29,19.854,20.117,19.705,20.001,217028,0
2010-04-30,20.168,20.539,20.018,20.316,334557,0
2010-05-03,20.249,20.29,19.837,20.241,228467,0
2010-05-04,20.175,20.249,19.87,20.01,195531,0
2010-05-05,19.845,19.969,19.399,19.555,261807,0
2010-05-06,19.372,20.952,19.372,20.258,508063,0
2010-05-07,20.215,20.504,19.547,19.861,425788,0
2010-05-10,20.134,20.828,19.943,20.777,444158,0
2010-05-11,20.571,20.803,20.563,20.563,293349,0
2010-05-12,20.689,21.058,20.563,21.026,292330,0
2010-05-13,21.151,21.347,20.877,21.026,327200,0
2010-05-14,20.868,20.983,20.662,20.909,233848,0
2010-05-17,20.86,21.34,20.696,21.298,273151,0
2010-05-18,21.332,21.661,20.571,20.803,576804,0
2010-05-19,20.588,20.803,20.223,20.308,332921,0
2010-05-20,19.878,20.241,19.101,19.481,311615,0
2010-05-21,19.406,19.705,19.182,19.574,191627,0
2010-05-24,19.454,19.793,19.364,19.504,355182,0
2010-05-25,19.25,19.445,19.043,19.29,464603,0
2010-05-26,19.323,19.645,19.323,19.381,429590,0
2010-05-27,19.595,19.952,19.574,19.901,192983,0
2010-05-28,19.819,20.398,19.819,20.075,267275,0
2010-06-01,19.901,19.969,19.487,19.504,214364,0
2010-06-02,19.224,19.39,18.918,19.349,491170,0
2010-06-03,19.431,19.768,19.29,19.705,256668,0
2010-06-04,19.58,19.58,18.695,18.777,283237,0
2010-06-07,18.926,18.926,18.373,18.389,344755,0
2010-06-08,18.355,18.622,18.067,18.183,263626,0
2010-06-09,18.158,18.382,18.107,18.191,282010,0
2010-06-10,18.474,18.474,18.115,18.333,204906,0
2010-06-11,18.158,18.505,18.158,18.438,179188,0
2010-06-14,18.28,18.382,18.141,18.206,562963,0
2010-06-15,18.298,18.497,18.256,18.464,173909,0
2010-06-16,18.316,18.588,18.316,18.48,226823,0
2010-06-17,18.48,18.514,18.28,18.447,184642,0
2010-06-18,18.397,18.474,18.141,18.347,378656,0
2010-06-21,18.447,18.67,18.289,18.364,203238,0
2010-06-22,18.341,18.382,17.795,17.804,218602,0
2010-06-23,17.902,17.902,17.371,17.387,250580,0
2010-06-24,17.358,17.43,17.149,17.231,262858,0
2010-06-25,17.231,17.737,17.216,17.661,1076798,0
2010-06-28,17.561,17.878,17.546,17.804,161144,0
2010-06-29,17.72,17.952,17.596,17.771,253035,0
2010-06-30,17.781,17.93,17.645,17.676,322177,0
2010-07-01,17.771,17.779,17.265,17.669,286575,0
2010-07-02,17.669,17.694,17.447,17.489,92594,0
2010-07-06,17.546,17.694,17.141,17.314,229619,0
2010-07-07,17.265,17.405,17.192,17.387,316505,0
2010-07-08,17.414,17.654,17.387,17.654,249615,0
2010-07-09,17.604,17.613,17.199,17.396,167624,0
2010-07-12,17.387,17.481,17.199,17.358,184369,0
2010-07-13,17.546,17.546,17.274,17.43,241050,0
2010-07-14,17.447,17.498,17.314,17.405,142065,0
2010-07-15,17.464,17.464,17.192,17.323,99478,0
2010-07-16,17.387,17.387,17.167,17.257,195730,0
2010-07-19,17.358,17.358,17.231,17.323,171187,0
2010-07-20,17.231,17.596,17.192,17.596,229943,0
2010-07-21,17.579,17.579,17.098,17.192,212052,0
2010-07-22,17.349,17.507,17.248,17.489,244916,0
2010-07-23,17.422,17.604,17.422,17.604,202622,0
2010-07-26,17.604,18.059,17.538,18.059,452894,0
2010-07-27,18.067,18.373,18.036,18.174,327197,0
2010-07-28,18.183,18.191,17.918,17.943,146954,0
2010-07-29,18.051,18.075,17.711,18.008,302158,0
2010-07-30,17.992,18.28,17.825,18.256,247645,0
2010-08-02,18.389,18.67,18.273,18.654,374343,0
2010-08-03,18.679,18.679,18.215,18.289,255743,0
2010-08-04,18.364,18.421,17.521,17.622,714955,0
2010-08-05,17.587,17.694,17.314,17.349,392491,0
2010-08-06,17.371,17.396,17.034,17.341,308553,0
2010-08-09,17.514,17.645,17.082,17.157,387509,0
2010-08-10,17.141,17.141,16.975,17.025,308062,0
2010-08-11,16.802,16.876,16.695,16.736,279196,0
2010-08-12,16.538,16.86,16.538,16.794,237863,0
2010-08-13,16.786,16.895,16.677,16.786,205031,0
2010-08-16,16.677,16.818,16.677,16.794,220196,0
2010-08-17,16.903,16.935,16.77,16.835,260758,0
2010-08-18,16.763,16.835,16.703,16.802,296422,0
2010-08-19,16.77,16.777,16.604,16.646,267100,0
2010-08-20,16.703,16.703,16.554,16.604,278765,0
2010-08-23,16.622,16.818,16.613,16.754,240508,0
2010-08-24,16.604,16.736,16.554,16.712,255405,0
2010-08-25,16.629,16.686,16.503,16.588,899853,0
2010-08-26,16.588,16.613,16.379,16.406,308997,0
2010-08-27,16.503,16.563,16.291,16.52,148606,0
2010-08-30,16.44,16.465,16.099,16.124,256924,0
2010-08-31,16.068,16.086,15.687,15.729,748798,0
2010-09-01,15.783,16.347,15.783,16.339,207127,0
2010-09-02,16.291,16.754,16.191,16.728,235267,0
2010-09-03,16.777,17.06,16.777,17.002,269366,0
2010-09-07,16.95,16.958,16.686,16.736,247936,0
2010-09-08,16.736,17.116,16.629,17.06,246312,0
2010-09-09,17.098,17.366,17.06,17.248,128183,0
2010-09-10,17.349,17.455,17.208,17.257,221856,0
2010-09-13,17.405,17.654,17.306,17.604,144651,0
2010-09-14,17.447,17.654,17.248,17.396,168177,0
2010-09-15,17.371,17.521,17.208,17.521,171310,0
2010-09-16,17.521,17.629,17.332,17.371,168437,0
2010-09-17,17.561,17.818,17.405,17.779,334047,0
2010-09-20,17.795,17.825,17.622,17.702,228734,0
2010-09-21,17.676,17.685,17.43,17.554,163561,0
2010-09-22,17.538,17.554,17.199,17.224,143395,0
2010-09-23,17.176,17.554,17.132,17.216,187770,0
2010-09-24,17.387,17.546,17.332,17.546,115567,0
2010-09-27,17.546,17.546,17.349,17.538,198720,0
2010-09-28,17.554,17.842,17.507,17.81,250233,0
2010-09-29,17.771,17.851,17.554,17.762,115378,0
2010-09-30,17.721,17.854,17.538,17.781,361627,0
2010-10-01,17.825,17.943,17.771,17.943,377134,0
2010-10-04,17.887,17.984,17.538,17.57,232922,0
2010-10-05,17.694,17.974,17.613,17.918,336698,0
2010-10-06,17.894,17.984,17.613,17.984,215688,0
2010-10-07,18.059,18.174,17.744,17.834,291214,0
2010-10-08,17.81,17.925,17.711,17.869,150741,0
2010-10-11,17.818,18.059,17.779,17.992,210486,0
2010-10-12,18.008,18.273,17.81,18.191,194819,0
2010-10-13,18.289,18.474,18.158,18.429,171714,0
2010-10-14,18.421,18.48,18.263,18.447,263618,0
2010-10-15,18.537,18.614,18.364,18.447,171610,0
2010-10-18,18.48,18.48,18.075,18.289,210588,0
2010-10-19,18.198,18.224,17.992,18.107,350284,0
2010-10-20,18.174,18.373,18.15,18.248,98568,0
2010-10-21,18.373,18.447,18.084,18.233,227369,0
2010-10-22,18.248,18.248,18.107,18.174,157349,0
2010-10-25,18.233,18.298,18.115,18.183,237375,0
2010-10-26,18.15,18.15,17.911,18.018,127415,0
2010-10-27,17.925,17.974,17.604,17.795,181807,0
2010-10-28,17.974,17.974,17.737,17.894,148946,0
2010-10-29,17.81,17.835,17.643,17.761,138368,0
2010-11-01,17.779,17.984,17.561,17.744,188330,0
2010-11-02,17.869,17.918,17.737,17.902,129098,0
2010-11-03,17.952,18.067,17.638,17.842,130812,0
2010-11-04,17.967,17.984,17.514,17.604,415282,0
2010-11-05,17.57,17.86,17.538,17.702,303190,0
2010-11-08,17.645,17.661,17.498,17.661,411292,0
2010-11-09,17.645,17.685,16.695,16.728,737495,0
2010-11-10,16.754,16.794,16.379,16.571,452979,0
2010-11-11,16.458,16.637,16.458,16.622,317284,0
2010-11-12,16.538,16.669,16.449,16.529,193844,0
2010-11-15,16.629,16.763,16.529,16.529,150947,0
2010-11-16,16.481,16.595,16.282,16.545,261448,0
2010-11-17,16.571,16.653,16.415,16.579,176547,0
2010-11-18,16.736,16.842,16.604,16.826,120838,0
2010-11-19,16.818,16.826,16.604,16.786,138349,0
2010-11-22,16.728,16.786,16.538,16.653,128097,0
2010-11-23,16.563,16.66,16.043,16.308,444261,0
2010-11-24,16.3,16.332,15.861,15.879,697852,0
2010-11-26,15.744,16.035,15.744,15.917,132514,0
2010-11-29,15.81,16.141,15.81,16.117,381381,0
2010-11-30,15.986,16.062,15.862,15.962,550199,0
2010-12-01,16.133,16.222,15.844,15.959,577391,0
2010-12-02,16.009,16.273,15.959,16.207,1352005,0
2010-12-03,16.177,16.282,16.018,16.24,392070,0
2010-12-06,16.199,16.24,15.984,16.065,306317,0
2010-12-07,16.191,16.248,16.018,16.05,281729,0
2010-12-08,16.043,16.177,16,16.065,308363,0
2010-12-09,16.168,16.183,15.951,16.018,257978,0
2010-12-10,16.091,16.231,16.035,16.183,642131,0
2010-12-13,16.082,16.159,15.992,16.133,327907,0
2010-12-14,16.133,16.449,16.117,16.361,359964,0
2010-12-15,16.538,16.604,16.308,16.487,827363,0
2010-12-16,16.788,17.038,16.553,16.961,520877,0
2010-12-17,16.919,17.025,16.835,16.95,458188,0
2010-12-20,16.966,17.06,16.728,16.736,310920,0
2010-12-21,16.802,17.116,16.763,16.95,416704,0
2010-12-22,16.958,17.167,16.903,17.141,285691,0
2010-12-23,17.123,17.274,17.082,17.082,213541,0
2010-12-27,17.067,17.208,16.942,17.043,212134,0
2010-12-28,17.06,17.199,17.009,17.123,150382,0
2010-12-29,17.166,17.361,17.149,17.292,176032,0
2010-12-30,17.391,17.485,17.307,17.4,159374,0
2010-12-31,17.373,17.408,17.178,17.202,173524,0
2011-01-03,17.349,17.349,17.09,17.132,222632,0
2011-01-04,17.149,17.149,16.942,17.075,191964,0
2011-01-05,17.043,17.396,17.034,17.387,439231,0
2011-01-06,17.371,18.316,17.157,18.191,1198189,0
2011-01-07,18.333,18.347,17.894,17.925,374676,0
2011-01-10,18.166,18.183,17.851,17.943,363538,0
2011-01-11,18.093,18.132,17.851,17.911,261528,0
2011-01-12,18.059,18.141,17.952,18.1,224805,0
2011-01-13,18.132,18.256,17.952,18.084,301687,0
2011-01-14,18.059,18.505,18.059,18.488,230647,0
2011-01-18,18.588,18.597,18.273,18.333,259908,0
2011-01-19,18.067,18.248,17.834,17.86,439373,0
2011-01-20,17.86,18.233,17.86,18.224,196235,0
2011-01-21,18.256,18.316,18.107,18.224,159663,0
2011-01-24,18.298,18.464,18.233,18.404,179895,0
2011-01-25,18.389,18.447,18.263,18.373,194415,0
2011-01-26,18.373,18.523,18.298,18.456,275084,0
2011-01-27,18.537,18.545,18.224,18.545,214644,0
2011-01-28,18.553,18.553,18.224,18.224,172300,0
2011-01-31,18.343,18.343,17.853,17.863,359359,0
2011-02-01,18.051,18.298,18.018,18.036,476903,0
2011-02-02,18.132,18.28,18.042,18.15,270726,0
2011-02-03,18.059,18.174,17.902,17.911,241421,0
2011-02-04,17.934,18.008,17.81,17.887,179164,0
2011-02-07,18.018,18.093,17.934,18.018,281965,0
2011-02-08,18.018,18.075,17.911,17.974,180529,0
2011-02-09,17.974,18.1,17.825,17.894,247053,0
2011-02-10,17.872,18.004,17.872,17.979,147899,0
2011-02-11,17.967,18.183,17.86,18.174,440895,0
2011-02-14,18.158,18.242,18.141,18.15,253903,0
2011-02-15,18.174,18.183,17.959,17.959,326948,0
2011-02-16,18.036,18.206,17.959,18.174,321601,0
2011-02-18,18.191,18.412,18.107,18.389,151518,0
2011-02-22,18.183,18.373,17.869,17.918,207871,0
2011-02-23,17.918,18.084,17.604,17.613,340686,0
2011-02-24,17.604,18,17.596,17.984,213101,0
2011-02-25,18.004,18.047,17.872,17.979,267323,0
2011-02-28,18.049,18.15,17.922,17.972,217291,0
2011-03-01,18.056,18.204,17.696,17.746,314422,0
2011-03-02,17.696,17.828,17.687,17.755,454143,0
2011-03-03,17.929,18.231,17.854,18.196,350883,0
2011-03-04,18.18,18.213,17.979,18.104,156492,0
2011-03-07,18.15,18.198,17.851,17.959,148492,0
2011-03-08,17.987,18.013,17.828,17.929,185473,0
2011-03-09,17.906,18.013,17.804,18.004,190245,0
2011-03-10,17.872,17.979,17.797,17.897,175907,0
2011-03-11,17.82,17.996,17.704,17.906,148165,0
2011-03-14,17.845,17.979,17.52,17.546,272343,0
2011-03-15,17.437,17.678,17.365,17.546,185063,0
2011-03-16,17.554,17.764,17.429,17.596,221801,0
2011-03-17,17.811,17.828,17.595,17.661,170292,0
2011-03-18,17.872,18.098,17.671,18.039,306058,0
2011-03-21,18.089,18.156,17.954,18.063,180952,0
2011-03-22,18.112,18.138,17.996,18.112,128375,0
2011-03-23,18.104,18.104,17.881,17.915,229675,0
2011-03-24,17.996,18.138,17.906,17.921,143135,0
2011-03-25,17.996,17.996,17.863,17.863,180019,0
2011-03-28,17.921,17.996,17.804,17.929,119806,0
2011-03-29,17.963,17.979,17.845,17.863,76692,0
2011-03-30,17.938,18.013,17.915,17.938,155090,0
2011-03-31,18.008,18.008,17.872,17.931,203328,0
2011-04-01,18.104,18.204,17.906,18.171,263843,0
2011-04-04,18.164,18.254,18.098,18.138,226862,0
2011-04-05,18.112,18.222,18.032,18.104,385071,0
2011-04-06,18.196,18.254,18.063,18.129,484095,0
2011-04-07,18.18,18.314,18.104,18.138,509330,0
2011-04-08,18.156,18.305,18.08,18.279,1726970,0
2011-04-11,18.254,19.055,18.248,18.972,711472,0
2011-04-12,18.939,19.098,18.78,18.972,369373,0
2011-04-13,18.997,19.005,18.615,18.656,258824,0
2011-04-14,18.553,18.873,18.553,18.721,231656,0
2011-04-15,18.756,19.098,18.721,19.03,222322,0
2011-04-18,18.896,18.905,18.553,18.58,215782,0
2011-04-19,18.656,18.697,18.571,18.631,138375,0
2011-04-20,18.748,18.881,18.663,18.822,158046,0
2011-04-21,18.838,18.921,18.589,18.78,132077,0
2011-04-25,18.78,18.806,18.647,18.697,122664,0
2011-04-26,18.712,19.048,18.697,18.964,100347,0
2011-04-27,18.956,19.272,18.864,19.272,279630,0
2011-04-28,19.223,19.24,18.905,19.098,185344,0
2011-04-29,19.079,19.156,19.001,19.116,215890,0
2011-05-02,19.064,19.181,18.921,18.997,258369,0
2011-05-03,18.94,18.974,18.806,18.897,244677,0
2011-05-04,18.93,18.93,18.553,18.712,302435,0
2011-05-05,19.244,19.421,18.711,18.72,483002,0
2011-05-06,18.64,18.78,18.553,18.589,240986,0
2011-05-09,18.537,18.765,18.438,18.765,184755,0
2011-05-10,18.78,18.93,18.689,18.772,773476,0
2011-05-11,18.738,18.889,18.645,18.855,232614,0
2011-05-12,18.83,19.013,18.748,18.905,211090,0
2011-05-13,18.806,19.03,18.64,18.798,159801,0
2011-05-16,18.712,18.765,18.58,18.68,225515,0
2011-05-17,18.506,18.873,18.506,18.73,217522,0
2011-05-18,18.704,18.948,18.689,18.948,148301,0
2011-05-19,18.981,19.089,18.756,19.039,164059,0
2011-05-20,18.914,19.058,18.847,18.873,143082,0
2011-05-23,18.631,18.663,18.529,18.58,161721,0
2011-05-24,18.58,18.697,18.523,18.64,121542,0
2011-05-25,18.571,18.73,18.523,18.647,154081,0
2011-05-26,18.589,18.68,18.456,18.68,144720,0
2011-05-27,18.696,18.806,18.622,18.806,134657,0
2011-05-31,18.874,19.017,18.737,18.975,397883,0
2011-06-01,18.905,19.013,18.756,18.838,260374,0
2011-06-02,18.93,18.939,18.647,18.846,325664,0
2011-06-03,18.671,18.855,18.393,18.409,297597,0
2011-06-06,18.35,18.409,18.275,18.386,206564,0
2011-06-07,18.417,18.521,18.249,18.478,260138,0
2011-06-08,18.401,19.251,18.336,19.05,963069,0
2011-06-09,19.015,19.149,18.839,19.024,256052,0
2011-06-10,18.932,18.932,18.661,18.72,413144,0
2011-06-13,18.779,18.94,18.703,18.814,188729,0
2011-06-14,18.922,19.101,18.688,18.847,381926,0
2011-06-15,18.772,18.906,18.711,18.839,263715,0
2011-06-16,18.822,18.941,18.687,18.924,275579,0
2011-06-17,19.073,19.141,18.914,18.957,333083,0
2011-06-20,18.906,19.344,18.906,19.344,247331,0
2011-06-21,19.369,19.493,19.285,19.451,396292,0
2011-06-22,19.421,19.681,19.276,19.564,295033,0
2011-06-23,19.443,19.555,19.225,19.47,343521,0
2011-06-24,19.511,19.511,18.965,19.091,5199741,0
2011-06-27,19.082,19.091,18.521,19.058,845223,0
2011-06-28,19.067,19.511,19.041,19.503,339706,0
2011-06-29,19.503,19.789,19.461,19.681,804298,0
2011-06-30,19.782,20.015,19.698,19.893,481888,0
2011-07-01,19.923,20.319,19.833,20.252,413637,0
2011-07-05,20.252,20.304,19.983,20.218,234001,0
2011-07-06,20.241,20.31,20.012,20.028,393017,0
2011-07-07,20.169,20.351,20.057,20.184,469075,0
2011-07-08,20.009,20.135,19.849,20.009,385080,0
2011-07-11,19.841,19.849,19.595,19.731,258068,0
2011-07-12,19.69,19.975,19.573,19.754,286386,0
2011-07-13,19.858,20.025,19.511,19.564,405385,0
2011-07-14,19.62,19.754,19.251,19.268,229002,0
2011-07-15,19.225,19.479,19.193,19.395,235199,0
2011-07-18,19.336,19.377,18.873,18.906,307391,0
2011-07-19,19.026,19.358,18.951,19.35,219530,0
2011-07-20,19.344,19.344,19.117,19.175,174499,0
2011-07-21,19.217,19.52,19.101,19.421,176565,0
2011-07-22,19.421,19.451,19.217,19.344,178053,0
2011-07-25,19.158,19.268,18.957,18.998,184406,0
2011-07-26,19.034,19.034,18.772,18.779,150267,0
2011-07-27,18.765,18.772,18.461,18.478,342785,0
2011-07-28,18.483,18.62,18.295,18.397,231837,0
2011-07-29,18.269,18.533,18.084,18.405,219347,0
2011-08-01,18.527,18.527,17.955,18.217,279488,0
2011-08-02,18.134,18.381,17.659,17.666,333108,0
2011-08-03,17.72,17.964,17.191,17.906,214003,0
2011-08-04,17.743,17.863,17.089,17.115,324227,0
2011-08-05,17.216,17.434,16.676,16.945,551074,0
2011-08-08,13.903,16.939,13.735,15.77,927309,0
2011-08-09,16.19,16.516,14.953,15.516,2290429,0
2011-08-10,15.324,16.417,15.113,15.753,1400968,0
2011-08-11,15.846,16.355,15.578,15.963,1114315,0
2011-08-12,16.088,16.434,15.77,16.115,717887,0
2011-08-15,16.341,17.014,16.341,16.98,540723,0
2011-08-16,16.879,17.122,16.535,16.939,449639,0
2011-08-17,17.007,17.081,16.711,16.879,289172,0
2011-08-18,16.417,16.525,16.064,16.265,614846,0
2011-08-19,16.047,16.551,15.979,16.005,415271,0
2011-08-22,16.283,16.417,15.862,15.954,243070,0
2011-08-23,16.039,16.636,15.895,16.611,324962,0
2011-08-24,16.62,17.007,16.516,16.953,279737,0
2011-08-25,17.04,17.131,16.157,16.206,301117,0
2011-08-26,16.104,16.716,15.824,16.672,278484,0
2011-08-29,16.837,17.274,16.754,17.266,319927,0
2011-08-30,17.14,17.56,17.058,17.442,333142,0
2011-08-31,17.45,17.45,16.929,17.16,584365,0
2011-09-01,17.131,17.334,16.636,16.728,369642,0
2011-09-02,16.397,16.432,15.933,16.054,403633,0
2011-09-06,15.714,16.174,15.611,16.068,318287,0
2011-09-07,16.301,16.751,16.206,16.69,254896,0
2011-09-08,16.545,16.732,16.068,16.104,297001,0
2011-09-09,15.976,16.114,15.476,15.652,377078,0
2011-09-12,15.45,15.877,15.427,15.858,283215,0
2011-09-13,15.885,16.334,15.824,16.248,375739,0
2011-09-14,16.41,16.615,16.137,16.357,418714,0
2011-09-15,16.471,16.672,16.23,16.648,394248,0
2011-09-16,16.741,16.792,16.365,16.494,391262,0
2011-09-19,16.327,16.401,16.038,16.257,217572,0
2011-09-20,16.301,16.462,16.002,16.011,297536,0
2011-09-21,16.062,16.221,15.553,15.604,319035,0
2011-09-22,15.273,15.491,15.009,15.17,396904,0
2011-09-23,15.17,15.595,15.093,15.433,244477,0
2011-09-26,15.562,15.714,15.136,15.688,231907,0
2011-09-27,15.951,16.221,15.688,15.858,375310,0
2011-09-28,15.858,15.934,15.34,15.382,420357,0
2011-09-29,15.662,16.038,15.332,15.867,335947,0
2011-09-30,15.656,15.977,15.606,15.63,537132,0
2011-10-03,15.491,15.635,14.77,14.778,509326,0
2011-10-04,14.677,15.467,14.524,15.427,580910,0
2011-10-05,15.408,15.527,15.203,15.408,357938,0
2011-10-06,15.391,15.976,15.373,15.969,364067,0
2011-10-07,15.976,16.156,15.467,15.518,256079,0
2011-10-10,15.757,16.137,15.508,16.122,374218,0
2011-10-11,16.122,16.427,16.054,16.351,272736,0
2011-10-12,16.455,16.869,16.436,16.76,328338,0
2011-10-13,16.68,16.851,16.446,16.834,281297,0
2011-10-14,16.952,17.429,16.937,17.385,473860,0
2011-10-17,17.355,17.429,16.596,16.656,334122,0
2011-10-18,16.732,17.319,16.572,17.122,355589,0
2011-10-19,17.131,17.2,16.502,16.64,358016,0
2011-10-20,16.663,16.978,16.502,16.895,192589,0
2011-10-21,17.122,17.761,17.006,17.7,676160,0
2011-10-24,17.819,18.261,17.804,18.058,478367,0
2011-10-25,17.982,17.99,17.486,17.512,296076,0
2011-10-26,17.77,17.972,17.241,17.844,304743,0
2011-10-27,18.346,18.557,18.229,18.346,630384,0
2011-10-28,18.346,18.678,18.269,18.44,374326,0
2011-10-31,18.077,18.292,17.921,17.93,193522,0
2011-11-01,17.413,17.872,17.073,17.141,320513,0
2011-11-02,17.385,17.548,17.176,17.522,246997,0
2011-11-03,17.735,18.309,17.596,18.18,460403,0
2011-11-04,17.982,18.378,17.982,18.368,346213,0
2011-11-07,18.372,18.678,18.116,18.566,389589,0
2011-11-08,18.661,18.728,18.269,18.627,313181,0
2011-11-09,18.248,18.281,17.45,17.469,345555,0
2011-11-10,17.735,17.931,17.469,17.735,247514,0
2011-11-11,17.93,18.286,17.872,18.261,222291,0
2011-11-14,18.152,18.332,17.989,18.269,353343,0
2011-11-15,18.238,18.772,18.21,18.611,442705,0
2011-11-16,18.422,18.779,18.152,18.177,336673,0
2011-11-17,18.219,18.219,17.743,17.835,284531,0
2011-11-18,17.835,18.116,17.683,18.025,277192,0
2011-11-21,17.735,17.835,17.413,17.659,327855,0
2011-11-22,17.666,17.804,17.209,17.337,240448,0
2011-11-23,17.176,17.293,16.81,16.877,272033,0
2011-11-25,16.809,17.05,16.637,16.646,113069,0
2011-11-28,17.167,18.015,16.952,17.955,575711,0
2011-11-29,19.069,19.076,17.498,17.819,636308,0
2011-11-30,19.247,19.351,18.432,19.307,726372,0
2011-12-01,19.248,19.341,18.822,18.865,484188,0
2011-12-02,19.107,19.2,18.61,18.66,395608,0
2011-12-05,18.967,19.162,18.772,18.951,333590,0
2011-12-06,18.925,19.079,18.737,18.89,283259,0
2011-12-07,18.848,19.07,18.555,18.987,174394,0
2011-12-08,18.788,18.908,18.042,18.096,267431,0
2011-12-09,18.146,18.908,18.118,18.678,313440,0
2011-12-12,18.463,18.539,18.204,18.488,225419,0
2011-12-13,18.592,18.856,18.008,18.077,287668,0
2011-12-14,17.973,18.102,17.844,17.863,239336,0
2011-12-15,18.146,18.299,18.017,18.232,245800,0
2011-12-16,18.309,18.53,17.973,18.164,870924,0
2011-12-19,18.555,19.001,17.949,17.982,355498,0
2011-12-20,18.327,19.063,18.327,19.01,416268,0
2011-12-21,18.908,19.209,18.718,19.156,548624,0
2011-12-22,19.234,19.371,19.019,19.116,322408,0
2011-12-23,19.116,19.26,19.107,19.156,104263,0
2011-12-27,19.097,19.561,18.917,19.526,178677,0
2011-12-28,19.483,19.49,18.917,18.969,281159,0
2011-12-29,19.054,19.379,18.856,19.319,152040,0
2011-12-30,19.133,19.407,19.125,19.133,187153,0
2012-01-03,19.626,19.626,19.319,19.363,261564,0
2012-01-04,19.116,19.338,19.107,19.156,184004,0
2012-01-05,19.037,19.389,18.814,19.225,206464,0
2012-01-06,19.191,19.371,18.952,19.191,236190,0
2012-01-09,19.285,19.285,18.89,19.124,190428,0
2012-01-10,19.398,19.406,19.165,19.243,195256,0
2012-01-11,19.2,19.319,19.088,19.191,281306,0
2012-01-12,19.26,19.371,19.019,19.363,222262,0
2012-01-13,19.088,19.269,19.028,19.165,153313,0
2012-01-17,19.294,19.468,19.192,19.245,249195,0
2012-01-18,19.26,19.465,19.174,19.465,215692,0
2012-01-19,19.474,19.578,19.234,19.465,289766,0
2012-01-20,19.415,20.143,19.363,20.108,481302,0
2012-01-23,20.108,20.143,19.808,20.047,265528,0
2012-01-24,19.893,20.117,19.717,20.055,453699,0
2012-01-25,20.023,20.219,19.782,20.185,342065,0
2012-01-26,20.219,20.339,20.1,20.228,375642,0
2012-01-27,20.117,20.298,20.074,20.135,377910,0
2012-01-30,19.988,20.152,19.626,19.893,340569,0
2012-01-31,20.04,20.324,20.016,20.103,287131,0
2012-02-01,20.185,20.581,20.038,20.484,461083,0
2012-02-02,20.339,20.519,19.724,20.108,515414,0
2012-02-03,20.426,20.725,20.339,20.418,309022,0
2012-02-06,20.219,20.339,19.68,19.902,331773,0
2012-02-07,19.883,20.247,19.752,20.185,242384,0
2012-02-08,20.238,20.47,20.054,20.316,414581,0
2012-02-09,20.384,20.504,20.299,20.316,196325,0
2012-02-10,20.273,20.339,20.108,20.192,257679,0
2012-02-13,20.355,20.444,20.201,20.246,251479,0
2012-02-14,20.273,20.307,20.006,20.152,186012,0
2012-02-15,20.246,20.288,19.808,19.853,243919,0
2012-02-16,19.998,20.426,19.91,20.418,287281,0
2012-02-17,20.493,20.519,20.21,20.307,177305,0
2012-02-21,20.298,20.409,19.893,19.918,222236,0
2012-02-22,19.902,19.963,19.662,19.68,262271,0
2012-02-23,19.791,19.902,19.584,19.893,295244,0
2012-02-24,20.022,20.152,19.833,19.987,137692,0
2012-02-27,19.835,20.185,19.602,20.108,256604,0
2012-02-28,20.092,20.169,19.835,19.98,310832,0
2012-02-29,19.997,20.066,19.692,19.692,419092,0
2012-03-01,19.843,19.954,19.708,19.738,314980,0
2012-03-02,19.735,19.735,19.459,19.511,463668,0
2012-03-05,19.438,19.808,19.2,19.738,345375,0
2012-03-06,19.52,19.752,19.449,19.529,276863,0
2012-03-07,19.502,19.65,19.459,19.575,105984,0
2012-03-08,19.722,19.875,19.502,19.841,192662,0
2012-03-09,19.858,20.169,19.805,19.875,294571,0
2012-03-12,19.883,20.169,19.823,20.029,228152,0
2012-03-13,20.176,20.438,20.064,20.438,256071,0
2012-03-14,20.402,20.496,19.908,19.979,202523,0
2012-03-15,19.962,20.169,19.735,20.107,197925,0
2012-03-16,20.134,20.134,19.858,19.858,532337,0
2012-03-19,19.85,20.152,19.761,19.891,265596,0
2012-03-20,19.875,20.046,19.666,19.867,241397,0
2012-03-21,19.952,20.046,19.796,19.891,148232,0
2012-03-22,19.729,19.883,19.565,19.867,210221,0
2012-03-23,19.841,19.867,19.65,19.814,200585,0
2012-03-26,19.944,19.962,19.587,19.962,431918,0
2012-03-27,19.987,19.987,19.769,19.85,245219,0
2012-03-28,19.9,20.082,19.805,19.891,325407,0
2012-03-29,19.769,20.022,19.703,19.987,243365,0
2012-03-30,20.121,20.121,19.831,19.831,289377,0
2012-04-02,19.752,19.952,19.529,19.908,470131,0
2012-04-03,19.85,19.908,19.64,19.778,192125,0
2012-04-04,19.587,19.623,19.294,19.441,339316,0
2012-04-05,19.373,19.373,19.21,19.226,107524,0
2012-04-09,18.933,19.009,18.734,18.812,387697,0
2012-04-10,18.795,18.803,18.257,18.311,484552,0
2012-04-11,18.467,18.587,18.311,18.578,453673,0
2012-04-12,18.587,18.881,18.55,18.761,350910,0
2012-04-13,18.724,18.724,18.476,18.484,449640,0
2012-04-16,18.534,18.821,18.492,18.734,320470,0
2012-04-17,18.915,19.226,18.863,19.009,237299,0
2012-04-18,18.915,18.915,18.64,18.761,244198,0
2012-04-19,18.734,18.854,18.467,18.587,190073,0
2012-04-20,18.803,18.838,18.311,18.449,444611,0
2012-04-23,18.215,18.266,17.981,18.137,477799,0
2012-04-24,18.156,18.249,17.998,18.086,384986,0
2012-04-25,18.275,18.389,18.11,18.172,362471,0
2012-04-26,18.137,18.32,18.137,18.249,351681,0
2012-04-27,18.283,18.338,18.137,18.225,236186,0
2012-04-30,18.171,18.225,18.022,18.094,350902,0
2012-05-01,18.086,18.346,17.915,17.915,381418,0
2012-05-02,17.748,18.036,17.687,17.921,431106,0
2012-05-03,17.885,17.885,17.551,17.78,325772,0
2012-05-04,17.715,17.732,17.213,17.393,478196,0
2012-05-07,17.393,17.559,17.221,17.384,314998,0
2012-05-08,17.213,18.036,17.108,17.645,608172,0
2012-05-09,17.412,17.482,17.132,17.186,280569,0
2012-05-10,17.236,17.334,17.088,17.245,353932,0
2012-05-11,17.082,17.213,16.859,17.015,348285,0
2012-05-14,16.849,17.041,16.772,16.849,290813,0
2012-05-15,16.79,17.066,16.747,16.756,257907,0
2012-05-16,16.84,16.928,16.618,16.627,229861,0
2012-05-17,16.676,16.676,16.333,16.333,404314,0
2012-05-18,16.29,16.644,16.194,16.262,450902,0
2012-05-21,16.28,16.52,16.169,16.209,531413,0
2012-05-22,16.244,16.418,15.985,16.056,386201,0
2012-05-23,15.875,16.08,15.753,16.022,381413,0
2012-05-24,16.056,16.363,15.891,16.363,344316,0
2012-05-25,16.313,16.38,15.962,16.277,589452,0
2012-05-29,16.436,16.591,16.209,16.511,410806,0
2012-05-30,16.349,16.355,16.151,16.201,380558,0
2012-05-31,16.248,16.285,15.905,16.22,584217,0
2012-06-01,15.917,16.111,15.885,15.892,360717,0
2012-06-04,15.96,16.178,15.891,16.089,361651,0
2012-06-05,15.979,16.222,15.901,16.111,328501,0
2012-06-06,16.189,16.434,16.182,16.416,312968,0
2012-06-07,16.453,16.739,16.313,16.444,398301,0
2012-06-08,16.399,16.627,16.304,16.494,223580,0
2012-06-11,16.627,16.644,15.785,15.814,527407,0
2012-06-12,15.892,15.996,15.665,15.971,417226,0
2012-06-13,16.049,16.049,15.439,15.526,442052,0
2012-06-14,15.562,15.646,15.264,15.316,494218,0
2012-06-15,15.298,15.719,15.264,15.595,673208,0
2012-06-18,15.543,15.595,15.395,15.481,440426,0
2012-06-19,15.553,15.944,15.507,15.858,420157,0
2012-06-20,15.814,15.988,15.719,15.814,219977,0
2012-06-21,15.822,15.885,15.543,15.562,481103,0
2012-06-22,15.655,15.962,15.507,15.814,1139994,0
2012-06-25,15.674,15.814,15.439,15.455,249775,0
2012-06-26,15.497,15.702,15.254,15.622,348504,0
2012-06-27,15.674,15.877,15.629,15.804,246506,0
2012-06-28,15.655,15.795,15.516,15.795,223877,0
2012-06-29,16.108,16.186,16.001,16.045,403334,0
2012-07-02,16.065,16.065,15.795,15.885,343039,0
2012-07-03,15.849,16.136,15.849,16.111,189165,0
2012-07-05,16.12,16.321,16.006,16.042,128626,0
2012-07-06,15.944,16.025,15.753,15.831,154985,0
2012-07-09,15.795,15.858,15.543,15.588,417148,0
2012-07-10,15.629,15.71,15.403,15.446,316844,0
2012-07-11,15.489,15.588,15.431,15.553,184240,0
2012-07-12,15.489,15.543,15.307,15.386,245822,0
2012-07-13,15.431,15.674,15.395,15.629,290558,0
2012-07-16,15.571,15.629,15.377,15.481,179227,0
2012-07-17,15.543,15.588,15.202,15.281,297888,0
2012-07-18,15.278,15.535,15.242,15.463,210905,0
2012-07-19,15.497,15.595,15.386,15.464,187863,0
2012-07-20,15.403,15.489,15.298,15.298,333651,0
2012-07-23,15.133,15.238,14.854,14.941,280528,0
2012-07-24,14.979,15.022,14.635,14.687,207869,0
2012-07-25,14.783,14.913,14.627,14.809,268315,0
2012-07-26,15.028,15.028,14.739,14.913,316880,0
2012-07-27,14.967,15.536,14.948,15.455,255361,0
2012-07-30,15.481,15.536,15.133,15.168,158595,0
2012-07-31,15.111,15.295,15.076,15.101,219883,0
2012-08-01,15.142,15.246,14.801,14.801,385024,0
2012-08-02,14.989,16.196,14.989,15.411,520817,0
2012-08-03,15.422,15.892,15.326,15.77,355376,0
2012-08-06,15.77,15.877,15.692,15.77,247006,0
2012-08-07,15.867,16.102,15.858,15.935,297372,0
2012-08-08,15.877,16.049,15.804,15.944,226120,0
2012-08-09,15.962,16.268,15.867,16.214,228634,0
2012-08-10,16.127,16.222,15.753,16.084,219773,0
2012-08-13,16.074,16.102,15.728,15.885,155621,0
2012-08-14,15.988,16.006,15.71,15.744,321856,0
2012-08-15,15.753,15.962,15.71,15.944,240688,0
2012-08-16,15.979,16.503,15.804,16.408,338872,0
2012-08-17,16.399,16.6,16.206,16.6,213392,0
2012-08-20,16.51,16.546,16.346,16.486,175403,0
2012-08-21,16.556,16.574,16.182,16.214,247693,0
2012-08-22,16.25,16.304,16.058,16.165,165622,0
2012-08-23,16.102,16.199,16.033,16.127,141127,0
2012-08-24,16.064,16.124,15.895,16.045,146002,0
2012-08-27,16.102,16.155,15.885,15.935,168528,0
2012-08-28,15.944,16.033,15.736,15.814,223906,0
2012-08-29,15.892,15.962,15.785,15.831,157319,0
2012-08-30,15.785,15.822,15.702,15.777,177888,0
2012-08-31,15.93,15.957,15.721,15.825,233274,0
2012-09-04,15.772,15.914,15.571,15.861,266198,0
2012-09-05,15.816,15.948,15.745,15.816,230251,0
2012-09-06,15.93,16.152,15.816,16.089,359826,0
2012-09-07,16.23,16.548,16.089,16.53,266386,0
2012-09-10,16.37,16.689,16.37,16.471,232500,0
2012-09-11,16.53,16.707,16.471,16.593,173435,0
2012-09-12,16.671,16.822,16.671,16.814,186345,0
2012-09-13,16.77,17.186,16.548,17.008,228288,0
2012-09-14,17.043,17.315,17.008,17.062,273699,0
2012-09-17,16.962,16.962,16.699,16.847,228995,0
2012-09-18,16.77,16.943,16.752,16.943,183344,0
2012-09-19,16.953,17.008,16.689,16.743,147747,0
2012-09-20,16.671,16.77,16.399,16.454,217530,0
2012-09-21,16.654,16.752,16.539,16.629,409189,0
2012-09-24,16.629,16.716,16.471,16.654,272884,0
2012-09-25,16.716,16.787,16.345,16.37,381801,0
2012-09-26,16.37,16.389,16.064,16.108,262376,0
2012-09-27,16.162,16.285,16.108,16.211,273264,0
2012-09-28,16.179,16.211,16.045,16.045,266068,0
2012-10-01,16.152,16.211,15.895,16.07,396041,0
2012-10-02,16.186,16.345,16.011,16.345,330768,0
2012-10-03,16.408,16.548,16.248,16.38,247110,0
2012-10-04,16.495,16.707,16.266,16.602,282949,0
2012-10-05,16.699,16.874,16.629,16.671,203006,0
2012-10-08,16.621,16.654,16.539,16.593,172714,0
2012-10-09,16.629,16.679,16.37,16.389,162926,0
2012-10-10,16.444,16.461,16.266,16.416,317108,0
2012-10-11,16.503,16.716,16.471,16.486,197135,0
2012-10-12,16.495,16.629,16.354,16.461,168777,0
2012-10-15,16.454,16.539,16.354,16.444,211676,0
2012-10-16,16.857,17.176,16.679,17.166,610074,0
2012-10-17,17.176,17.908,17.008,17.853,559944,0
2012-10-18,17.863,18.656,17.775,18.473,645903,0
2012-10-19,18.4,18.489,18.116,18.333,687658,0
2012-10-22,18.304,18.473,18.1,18.244,454473,0
2012-10-23,18.215,18.314,18.057,18.285,440555,0
2012-10-24,18.323,18.34,18.032,18.084,442595,0
2012-10-25,18.259,18.259,17.976,18.04,275531,0
2012-10-26,18.048,18.126,17.834,17.985,217806,0
2012-10-31,17.952,18.198,17.834,18.057,394513,0
2012-11-01,18.057,18.463,17.933,18.392,615912,0
2012-11-02,18.517,18.517,17.952,17.952,312948,0
2012-11-05,17.916,18.084,17.908,18.022,225132,0
2012-11-06,18.109,18.155,17.898,18.04,221138,0
2012-11-07,17.793,17.916,17.456,17.561,319945,0
2012-11-08,17.58,17.626,17.343,17.404,256601,0
2012-11-09,17.298,17.51,17.211,17.353,243214,0
2012-11-12,17.353,17.503,17.281,17.413,166707,0
2012-11-13,17.325,17.493,17.113,17.186,196946,0
2012-11-14,17.193,17.289,16.707,16.716,284925,0
2012-11-15,16.671,16.98,16.621,16.98,288472,0
2012-11-16,16.928,17.086,16.671,16.92,274682,0
2012-11-19,17.093,17.298,17.062,17.289,224498,0
2012-11-20,17.272,17.334,17.078,17.281,197187,0
2012-11-21,17.353,17.466,17.236,17.369,132459,0
2012-11-23,17.484,17.652,17.315,17.652,99522,0
2012-11-26,17.553,17.634,17.306,17.518,429977,0
2012-11-27,18.708,18.708,17.262,17.933,666537,0
2012-11-28,17.933,18.215,17.873,18.164,418197,0
2012-11-29,18.215,18.524,18.116,18.499,395246,0
2012-11-30,18.473,18.726,18.473,18.665,545213,0
2012-12-03,18.736,18.746,17.976,18.116,728643,0
2012-12-04,18.171,18.463,18.013,18.426,840387,0
2012-12-05,18.435,18.683,18.314,18.489,601042,0
2012-12-06,18.524,18.807,18.356,18.779,342449,0
2012-12-07,18.957,18.957,18.605,18.746,380174,0
2012-12-10,18.746,18.903,18.675,18.887,324076,0
2012-12-11,19.008,19.125,18.789,18.903,440204,0
2012-12-12,18.921,19.23,18.7,18.887,459078,0
2012-12-13,18.675,19.045,18.499,18.754,323907,0
2012-12-14,18.754,19.308,18.623,19.036,477098,0
2012-12-17,19.054,19.407,19.045,19.399,524703,0
2012-12-18,19.337,20.096,19.337,20.024,837914,0
2012-12-19,20.024,20.236,19.953,20.024,568518,0
2012-12-20,20.032,20.157,19.785,20.077,400167,0
2012-12-21,19.804,19.973,19.767,19.935,1095324,0
2012-12-24,19.849,19.849,19.576,19.69,161220,0
2012-12-26,19.75,19.935,19.493,19.549,450837,0
2012-12-27,19.549,19.849,19.531,19.758,334877,0
2012-12-28,19.583,19.866,19.503,19.681,240151,0
2012-12-31,19.644,19.953,19.531,19.945,289315,0
2013-01-02,20.376,20.64,20.289,20.63,628781,0
2013-01-03,20.668,20.678,20.44,20.553,336742,0
2013-01-04,20.668,20.678,20.509,20.608,320703,0
2013-01-07,20.481,20.517,20.236,20.348,421116,0
2013-01-08,20.34,20.63,20.236,20.581,405813,0
2013-01-09,20.678,20.728,20.581,20.668,431516,0
2013-01-10,20.728,20.818,20.581,20.748,357327,0
2013-01-11,20.802,20.932,20.63,20.932,406890,0
2013-01-14,20.828,20.968,20.792,20.889,368285,0
2013-01-15,20.802,20.96,20.704,20.853,375038,0
2013-01-16,20.818,20.818,20.553,20.63,346147,0
2013-01-17,20.704,21.04,20.668,21.002,197727,0
2013-01-18,21.002,21.18,20.862,21.18,203123,0
2013-01-22,21.118,21.419,21.1,21.339,290647,0
2013-01-23,21.259,21.313,21.145,21.295,287151,0
2013-01-24,21.364,21.664,21.313,21.594,357446,0
2013-01-25,21.639,21.788,21.522,21.691,354924,0
2013-01-28,21.754,21.772,21.568,21.734,372983,0
2013-01-29,21.656,21.947,21.647,21.947,391233,0
2013-01-30,21.884,21.981,21.586,21.754,352389,0
2013-01-31,21.647,22.001,21.639,21.831,353765,0
2013-02-01,21.922,22.035,21.868,21.93,350089,0
2013-02-04,21.841,21.93,21.674,21.813,332544,0
2013-02-05,21.813,21.991,21.522,21.709,525190,0
2013-02-06,21.586,21.683,21.471,21.602,571584,0
2013-02-07,21.532,21.884,21.425,21.718,512418,0
2013-02-08,21.772,21.877,21.683,21.734,244449,0
2013-02-11,21.674,21.726,21.242,21.419,525050,0
2013-02-12,21.471,21.78,21.471,21.656,420258,0
2013-02-13,21.7,21.972,21.674,21.972,269129,0
2013-02-14,21.851,22.044,21.841,22.01,183899,0
2013-02-15,22.01,22.071,21.726,21.772,250251,0
2013-02-19,21.754,22.019,21.754,22.019,346767,0
2013-02-20,21.954,22.035,21.568,21.568,216204,0
2013-02-21,21.471,21.647,21.346,21.559,229460,0
2013-02-22,21.7,21.797,21.514,21.647,199724,0
2013-02-25,21.718,21.797,21.145,21.162,234974,0
2013-02-26,21.268,21.442,21.1,21.346,167279,0
2013-02-27,21.295,21.691,21.295,21.568,148482,0
2013-02-28,21.568,21.894,21.419,21.78,340464,0
2013-03-01,21.568,21.674,21.242,21.331,250235,0
2013-03-04,21.242,21.321,21.011,21.313,194968,0
2013-03-05,21.373,21.594,21.331,21.425,199248,0
2013-03-06,21.481,21.541,21.295,21.49,116678,0
2013-03-07,21.49,21.522,21.364,21.514,143596,0
2013-03-08,21.647,21.726,21.392,21.576,243301,0
2013-03-11,21.452,21.726,21.419,21.683,119299,0
2013-03-12,21.664,21.718,21.576,21.656,224066,0
2013-03-13,21.919,22.203,21.819,22.104,175553,0
2013-03-14,22.212,22.245,22.096,22.212,234712,0
2013-03-15,22.254,22.471,21.857,22.363,413873,0
2013-03-18,22.123,22.363,22.043,22.212,201956,0
2013-03-19,22.302,22.353,21.979,22.194,198267,0
2013-03-20,22.292,22.381,22.16,22.31,94303,0
2013-03-21,22.141,22.345,22.069,22.292,201376,0
2013-03-22,22.353,22.471,22.186,22.388,166402,0
2013-03-25,22.496,22.69,22.388,22.434,223502,0
2013-03-26,22.567,22.682,22.245,22.388,111345,0
2013-03-27,22.176,22.407,22.069,22.407,101750,0
2013-03-28,22.461,22.576,22.221,22.48,358340,0
2013-04-01,22.471,22.522,22.034,22.292,259910,0
2013-04-02,22.424,22.539,22.254,22.388,265746,0
2013-04-03,22.424,22.424,21.928,22.008,269478,0
2013-04-04,22.017,22.131,21.919,22.087,173049,0
2013-04-05,21.74,21.928,21.714,21.875,251750,0
2013-04-08,21.928,22.229,21.838,22.186,196355,0
2013-04-09,22.186,22.292,22.069,22.096,220621,0
2013-04-10,22.186,22.522,22.123,22.48,173975,0
2013-04-11,22.434,22.539,22.194,22.229,237340,0
2013-04-12,22.123,22.254,22.043,22.104,170553,0
2013-04-15,21.936,22.034,21.286,21.474,467527,0
2013-04-16,21.545,21.66,21.376,21.493,207730,0
2013-04-17,21.286,21.323,20.627,20.887,316953,0
2013-04-18,20.983,21.109,20.636,20.7,273483,0
2013-04-19,20.735,21.118,20.709,21.064,167644,0
2013-04-22,21.03,21.128,20.541,21.039,258564,0
2013-04-23,21.198,21.526,21.198,21.526,200971,0
2013-04-24,21.508,21.714,21.437,21.687,197368,0
2013-04-25,21.794,22.078,21.74,21.961,157483,0
2013-04-26,21.944,22.008,21.768,21.794,176612,0
2013-04-29,21.866,22.087,21.838,22.069,194211,0
2013-04-30,22.052,22.345,21.979,22.345,264021,0
2013-05-01,22.254,22.353,21.643,21.652,379485,0
2013-05-02,21.704,22.212,21.589,22.16,214263,0
2013-05-03,22.131,22.131,20.468,21.081,672280,0
2013-05-06,20.931,21.251,20.86,21.251,284911,0
2013-05-07,21.332,21.599,21.243,21.589,180288,0
2013-05-08,21.599,21.838,21.508,21.838,171542,0
2013-05-09,21.838,22.061,21.838,22.026,212493,0
2013-05-10,22.043,22.167,22.043,22.16,129815,0
2013-05-13,22.167,22.167,21.919,22.15,313587,0
2013-05-14,22.15,22.415,22.008,22.415,205821,0
2013-05-15,22.31,22.639,22.254,22.596,137421,0
2013-05-16,22.48,22.709,22.238,22.353,159085,0
2013-05-17,22.388,22.48,22.087,22.254,350690,0
2013-05-20,22.186,22.302,22.096,22.229,250056,0
2013-05-21,22.254,22.264,22.061,22.141,225458,0
2013-05-22,22.131,22.424,21.643,21.768,289849,0
2013-05-23,21.589,21.794,21.269,21.483,387399,0
2013-05-24,21.357,21.714,21.251,21.679,178572,0
2013-05-28,21.979,21.999,21.669,21.829,231890,0
2013-05-29,21.679,21.786,21.545,21.625,185007,0
2013-05-30,21.687,21.786,21.501,21.563,197255,0
2013-05-31,21.403,21.428,21.187,21.211,330818,0
2013-06-03,21.341,21.616,21.128,21.445,343883,0
2013-06-04,21.518,21.786,21.128,21.332,417385,0
2013-06-05,21.323,21.332,20.968,21.01,225666,0
2013-06-06,21.064,21.162,20.878,21.072,216345,0
2013-06-07,21.224,21.366,21.056,21.332,185878,0
2013-06-10,21.394,21.501,21.251,21.413,138707,0
2013-06-11,21.234,21.315,21.01,21.224,124369,0
2013-06-12,21.425,21.507,21.085,21.185,184928,0
2013-06-13,21.131,21.524,21.023,21.4,183742,0
2013-06-14,21.419,21.516,21.075,21.185,139740,0
2013-06-17,21.353,21.353,20.466,20.771,313040,0
2013-06-18,20.763,21.22,20.726,21.194,179691,0
2013-06-19,21.131,21.507,21.085,21.185,335330,0
2013-06-20,20.907,21.023,20.736,20.933,240804,0
2013-06-21,21.094,21.157,20.763,20.979,549827,0
2013-06-24,20.745,20.889,20.316,20.512,177822,0
2013-06-25,20.736,20.826,20.52,20.79,160282,0
2013-06-26,20.907,20.923,20.603,20.709,137884,0
2013-06-27,20.862,21.131,20.755,21.067,163908,0
2013-06-28,21.058,21.516,20.898,21.256,411268,0
2013-07-01,21.301,21.561,21.229,21.49,267526,0
2013-07-02,21.462,21.561,21.338,21.382,178016,0
2013-07-03,21.185,21.382,21.157,21.338,113606,0
2013-07-05,21.533,21.533,21.104,21.345,164725,0
2013-07-08,21.362,21.615,21.329,21.597,150695,0
2013-07-09,21.713,22.011,21.597,21.937,244993,0
2013-07-10,21.971,22.189,21.882,22.17,203921,0
2013-07-11,22.368,22.411,21.911,21.991,286774,0
2013-07-12,21.954,22.098,21.786,21.902,144413,0
2013-07-15,21.82,22.17,21.777,22.135,121801,0
2013-07-16,22.189,22.189,21.937,22.036,259939,0
2013-07-17,22.17,22.207,21.963,22.18,328948,0
2013-07-18,22.215,22.411,22.028,22.411,202875,0
2013-07-19,22.411,22.628,22.242,22.43,312640,0
2013-07-22,22.511,22.61,22.35,22.393,110162,0
2013-07-23,22.458,22.458,22.249,22.34,144646,0
2013-07-24,22.393,22.393,22.098,22.162,123184,0
2013-07-25,22.162,22.368,22.054,22.359,164713,0
2013-07-26,22.278,22.35,22.036,22.144,189292,0
2013-07-29,22.098,22.17,22.011,22.106,149809,0
2013-07-30,22.242,22.249,22.135,22.242,254620,0
2013-07-31,22.269,22.34,22.135,22.225,135090,0
2013-08-01,22.314,22.519,22.233,22.288,200886,0
2013-08-02,22.189,22.332,22.054,22.162,102658,0
2013-08-05,22.17,22.189,22.001,22.054,266989,0
2013-08-06,22.116,22.78,21.516,21.911,302093,0
2013-08-07,21.892,21.963,21.686,21.892,161706,0
2013-08-08,21.963,22.153,21.946,22.054,252939,0
2013-08-09,22.098,22.403,22.098,22.323,289391,0
2013-08-12,22.153,22.288,22.045,22.242,188048,0
2013-08-13,22.323,22.403,22.144,22.34,85422,0
2013-08-14,22.377,22.411,22.249,22.34,261761,0
2013-08-15,22.189,22.278,21.75,22.072,339789,0
2013-08-16,21.954,22.17,21.902,21.937,259339,0
2013-08-19,21.876,21.946,21.578,21.587,145638,0
2013-08-20,21.659,21.794,21.597,21.704,154588,0
2013-08-21,21.668,21.876,21.329,21.516,428127,0
2013-08-22,21.642,22.162,21.382,22.072,202206,0
2013-08-23,22.072,22.17,21.946,22.144,149287,0
2013-08-26,22.242,22.332,22.144,22.278,153997,0
2013-08-27,22.126,22.207,21.801,21.801,219937,0
2013-08-28,21.786,22.116,21.786,22.116,223235,0
2013-08-29,22.062,22.511,22.062,22.45,284506,0
2013-08-30,22.467,22.467,22.116,22.197,294093,0
2013-09-03,22.503,22.82,22.314,22.385,521778,0
2013-09-04,22.35,22.596,22.333,22.576,836046,0
2013-09-05,22.558,22.701,22.513,22.603,518971,0
2013-09-06,22.692,22.792,22.359,22.75,381181,0
2013-09-09,22.833,23.281,22.798,23.166,269176,0
2013-09-10,23.309,23.852,23.299,23.759,501828,0
2013-09-11,23.773,24.187,23.678,24.117,423523,0
2013-09-12,24.065,24.275,24.03,24.201,285590,0
2013-09-13,24.275,24.583,24.183,24.517,294246,0
2013-09-16,24.725,24.825,24.363,24.437,298116,0
2013-09-17,24.491,24.671,24.42,24.607,261890,0
2013-09-18,24.591,24.958,24.437,24.888,318037,0
2013-09-19,24.915,25.23,24.852,25.159,225997,0
2013-09-20,25.267,25.395,24.788,24.807,470357,0
2013-09-23,24.815,24.925,24.555,24.779,303618,0
2013-09-24,24.735,24.925,24.616,24.689,406198,0
2013-09-25,24.744,24.987,24.583,24.635,283477,0
2013-09-26,24.635,24.888,24.635,24.843,287964,0
2013-09-27,24.625,24.907,24.565,24.735,206166,0
2013-09-30,24.591,24.852,24.545,24.717,280268,0
2013-10-01,24.653,25.15,24.653,25.15,487748,0
2013-10-02,25.106,25.276,25.106,25.213,424337,0
2013-10-03,25.188,25.267,25.069,25.195,367280,0
2013-10-04,25.213,25.467,25.213,25.304,652432,0
2013-10-07,25.178,25.304,24.958,25.042,635390,0
2013-10-08,24.996,25.123,24.797,24.797,410642,0
2013-10-09,24.907,24.907,24.392,24.42,464482,0
2013-10-10,24.663,25.34,24.591,25.15,683193,0
2013-10-11,25.159,26.08,25.106,25.936,559304,0
2013-10-14,25.892,26.548,25.783,26.45,957562,0
2013-10-15,26.325,26.577,26.181,26.288,601882,0
2013-10-16,26.404,26.496,25.98,26.106,498532,0
2013-10-17,26.044,26.334,25.97,26.241,490500,0
2013-10-18,26.431,26.523,26.097,26.523,386214,0
2013-10-21,26.496,26.675,26.414,26.614,454949,0
2013-10-22,26.666,26.792,26.496,26.548,456973,0
2013-10-23,26.46,26.531,26.097,26.134,308143,0
2013-10-24,26.134,26.216,25.863,25.928,368180,0
2013-10-25,26.036,26.173,25.97,26.08,241202,0
2013-10-28,26.143,26.143,25.944,26.052,290990,0
2013-10-29,26.153,26.241,25.835,26.008,239322,0
2013-10-30,26.026,26.106,25.656,25.709,218266,0
2013-10-31,25.691,25.747,25.439,25.484,372186,0
2013-11-01,25.457,25.691,25.295,25.41,390373,0
2013-11-04,25.556,25.63,25.439,25.601,511108,0
2013-11-05,25.565,25.718,25.484,25.63,299313,0
2013-11-06,25.81,25.81,25.467,25.601,157276,0
2013-11-07,25.647,25.691,25.188,25.203,523654,0
2013-11-08,25.168,25.573,25.168,25.52,285380,0
2013-11-11,25.52,25.638,25.357,25.385,212438,0
2013-11-12,25.375,25.727,25.357,25.699,295901,0
2013-11-13,25.601,26.08,25.601,26.018,360767,0
2013-11-14,26.036,26.188,25.918,26.115,138238,0
2013-11-15,26.106,26.181,25.944,26.052,208884,0
2013-11-18,26.044,26.106,25.52,25.592,232167,0
2013-11-19,25.539,25.63,25.15,25.312,226456,0
2013-11-20,25.429,25.511,24.807,24.944,268206,0
2013-11-21,24.958,25.267,24.958,25.195,257476,0
2013-11-22,25.257,25.53,25.059,25.501,174123,0
2013-11-25,25.621,25.952,25.547,25.737,275592,0
2013-11-26,25.357,26.306,24.21,26.188,741849,0
2013-11-27,26.315,27.048,26.134,26.548,677669,0
2013-11-29,26.523,26.523,25.178,25.375,479604,0
2013-12-02,25.349,25.882,25.203,25.582,521701,0
2013-12-03,25.493,25.565,25.286,25.322,787621,0
2013-12-04,25.286,25.882,25.213,25.511,409416,0
2013-12-05,25.592,25.844,25.53,25.582,268236,0
2013-12-06,25.747,25.9,25.699,25.756,135300,0
2013-12-09,25.737,25.98,25.737,25.97,170189,0
2013-12-10,25.872,25.928,25.638,25.801,257542,0
2013-12-11,25.892,25.892,25.331,25.41,183503,0
2013-12-12,25.439,25.611,25.114,25.484,241159,0
2013-12-13,25.345,25.637,25.282,25.392,265233,0
2013-12-16,25.554,26.046,25.436,25.945,207698,0
2013-12-17,25.909,25.953,25.755,25.892,177272,0
2013-12-18,25.972,26.073,25.637,25.953,343158,0
2013-12-19,26.001,26.253,25.854,26.219,698224,0
2013-12-20,26.227,26.309,25.764,25.945,899298,0
2013-12-23,26.108,26.183,25.454,25.6,506131,0
2013-12-24,25.699,26.336,25.699,26.329,143757,0
2013-12-26,26.374,26.554,26.227,26.501,285603,0
2013-12-27,26.6,26.663,26.365,26.638,238079,0
2013-12-30,26.646,26.737,26.528,26.7,153301,0
2013-12-31,26.782,26.836,26.646,26.756,253033,0
2014-01-02,26.61,26.61,25.845,26.236,286903,0
2014-01-03,26.209,26.389,25.929,26.3,152846,0
2014-01-06,26.399,26.399,26.09,26.191,236369,0
2014-01-07,26.329,26.389,26.2,26.329,112989,0
2014-01-08,26.244,26.3,25.909,26.236,266066,0
2014-01-09,26.283,26.329,26.118,26.209,294999,0
2014-01-10,26.127,26.174,25.854,26.073,274103,0
2014-01-13,25.937,26.082,25.699,25.836,363883,0
2014-01-14,25.919,25.953,25.682,25.919,210976,0
2014-01-15,25.919,26.329,25.892,26.073,461607,0
2014-01-16,25.962,26.137,25.892,26.073,302539,0
2014-01-17,25.962,26.389,25.919,26.273,263998,0
2014-01-21,26.409,26.409,26.127,26.174,175385,0
2014-01-22,26.146,26.2,26.046,26.108,113948,0
2014-01-23,26.09,26.127,25.864,26.098,267002,0
2014-01-24,25.892,25.962,25.063,25.173,224154,0
2014-01-27,25.163,25.263,24.654,24.799,198707,0
2014-01-28,24.799,24.908,24.497,24.862,252025,0
2014-01-29,24.608,24.862,24.497,24.565,181559,0
2014-01-30,24.772,24.838,24.517,24.718,169331,0
2014-01-31,24.316,24.764,24.137,24.617,239527,0
2014-02-03,24.599,24.681,23.818,23.828,362201,0
2014-02-04,23.88,24.035,23.663,23.763,269329,0
2014-02-05,23.7,26.399,23.643,25.499,1050959,0
2014-02-06,25.655,25.81,25.081,25.126,315213,0
2014-02-07,25.163,25.454,24.991,25.372,241635,0
2014-02-10,25.291,25.408,24.871,25.054,373382,0
2014-02-11,25.144,25.537,25.081,25.436,241199,0
2014-02-12,25.464,26.037,25.464,25.937,466697,0
2014-02-13,25.783,26.964,25.783,26.946,459963,0
2014-02-14,26.946,27.2,26.663,27.011,326662,0
2014-02-18,27.001,27.11,26.71,26.874,186775,0
2014-02-19,26.71,26.946,26.61,26.638,255512,0
2014-02-20,26.592,26.756,26.465,26.638,160118,0
2014-02-21,26.746,26.809,26.62,26.765,201433,0
2014-02-24,26.756,27.021,26.61,26.818,242753,0
2014-02-25,26.836,27.011,26.672,26.756,136957,0
2014-02-26,26.79,27.593,26.756,27.228,255090,0
2014-02-27,27.11,27.218,26.756,27.11,308710,0
2014-02-28,27.183,27.49,27.102,27.173,191638,0
2014-03-03,26.964,27.518,26.919,27.355,334298,0
2014-03-04,27.711,28.592,27.663,28.111,468455,0
2014-03-05,28.138,28.329,27.965,28.301,249317,0
2014-03-06,28.329,28.746,28.128,28.509,306707,0
2014-03-07,28.592,28.755,28.466,28.693,239841,0
2014-03-10,28.646,28.908,28.499,28.829,255367,0
2014-03-11,28.829,28.864,28.363,28.411,230513,0
2014-03-12,28.189,28.646,28.174,28.619,220394,0
2014-03-13,28.672,28.82,28.443,28.516,281865,0
2014-03-14,28.436,28.908,28.436,28.762,243327,0
2014-03-17,28.946,29.23,28.8,29.185,242710,0
2014-03-18,29.092,29.724,28.946,29.577,477834,0
2014-03-19,29.534,29.641,29.019,29.157,321096,0
2014-03-20,29.167,29.632,29.084,29.585,250204,0
2014-03-21,29.651,30.046,29.468,29.679,446735,0
2014-03-24,29.651,29.833,29.101,29.396,212875,0
2014-03-25,29.577,29.714,29.221,29.313,182420,0
2014-03-26,29.421,29.605,29.046,29.056,231656,0
2014-03-27,28.984,29.177,28.846,28.974,247845,0
2014-03-28,28.984,29.605,28.984,29.101,188068,0
2014-03-31,29.274,29.752,29.147,29.585,240465,0
2014-04-01,29.661,30.046,29.495,29.661,311365,0
2014-04-02,29.733,29.917,29.515,29.889,288875,0
2014-04-03,29.899,30.072,29.697,29.943,312083,0
2014-04-04,30.146,30.146,29.524,29.524,356114,0
2014-04-07,29.468,29.724,28.709,28.837,227868,0
2014-04-08,28.837,29.075,28.526,28.863,269852,0
2014-04-09,28.891,29.038,28.681,28.882,233191,0
2014-04-10,28.81,28.828,28.106,28.203,237811,0
2014-04-11,28.16,28.28,27.773,28.142,372751,0
2014-04-14,28.407,28.58,27.773,27.987,176357,0
2014-04-15,28.039,28.115,27.308,27.893,215372,0
2014-04-16,28.077,28.305,27.948,28.289,260957,0
2014-04-17,28.241,28.8,28.203,28.672,230601,0
2014-04-21,28.681,28.772,28.443,28.59,142691,0
2014-04-22,28.701,28.81,28.544,28.709,142192,0
2014-04-23,28.726,28.726,28.271,28.378,155854,0
2014-04-24,28.563,28.617,28.185,28.342,135885,0
2014-04-25,28.251,28.251,27.628,27.802,182828,0
2014-04-28,27.867,27.903,27.143,27.48,228598,0
2014-04-29,27.654,27.875,27.557,27.583,139890,0
2014-04-30,27.456,27.867,27.262,27.822,207028,0
2014-05-01,27.73,27.783,27.363,27.628,234810,0
2014-05-02,27.73,28.021,27.628,27.812,154714,0
2014-05-05,27.664,27.885,27.391,27.528,286977,0
2014-05-06,27.446,27.664,27.216,27.255,290829,0
2014-05-07,27.335,27.391,26.713,27.327,400206,0
2014-05-08,27.363,27.564,27.099,27.245,297753,0
2014-05-09,27.107,27.518,27.107,27.48,161874,0
2014-05-12,27.684,28.397,27.602,28.289,316157,0
2014-05-13,28.233,28.496,27.664,27.802,801570,0
2014-05-14,27.61,27.637,27.053,27.133,418702,0
2014-05-15,26.888,26.968,26.485,26.761,267597,0
2014-05-16,26.604,26.932,26.468,26.916,225083,0
2014-05-19,26.85,27.383,26.713,27.383,178608,0
2014-05-20,27.262,27.28,26.53,26.675,284660,0
2014-05-21,26.77,26.932,26.458,26.814,142101,0
2014-05-22,26.794,27.069,26.732,26.96,120324,0
2014-05-23,27.007,27.191,26.814,27.191,151346,0
2014-05-27,27.308,27.684,27.143,27.557,181413,0
2014-05-28,27.508,27.822,27.456,27.646,238612,0
2014-05-29,27.684,27.802,27.49,27.74,265851,0
2014-05-30,27.793,27.822,27.547,27.72,191224,0
2014-06-02,27.693,27.693,27.216,27.383,108363,0
2014-06-03,27.255,27.335,26.794,27.289,254907,0
2014-06-04,27.133,27.618,27.024,27.557,136100,0
2014-06-05,27.564,28.185,27.408,28.185,185414,0
2014-06-06,28.298,28.709,28.087,28.487,241895,0
2014-06-09,28.506,28.828,28.378,28.772,210951,0
2014-06-10,28.662,29.002,28.662,28.946,186853,0
2014-06-11,28.8,28.993,28.8,28.974,184158,0
2014-06-12,28.853,29.119,28.51,28.796,178538,0
2014-06-13,28.796,28.906,28.577,28.657,169060,0
2014-06-16,28.567,28.834,28.391,28.806,158050,0
2014-06-17,28.87,29.284,28.749,29.184,267371,0
2014-06-18,29.192,29.192,28.706,29.082,147915,0
2014-06-19,29.129,29.201,28.972,29.184,155260,0
2014-06-20,29.238,29.617,29.109,29.579,478354,0
2014-06-23,29.672,29.763,29.422,29.516,311980,0
2014-06-24,29.469,29.93,29.176,29.617,358236,0
2014-06-25,29.441,29.856,29.34,29.763,224533,0
2014-06-26,29.763,29.763,29.376,29.653,125955,0
2014-06-27,29.432,30.251,29.404,29.818,1010834,0
2014-06-30,29.663,30.068,29.386,30.041,624338,0
2014-07-01,30.05,30.647,30.05,30.408,324514,0
2014-07-02,30.307,30.371,29.974,30.068,171463,0
2014-07-03,30.169,30.363,30.077,30.353,115051,0
2014-07-07,30.206,30.379,29.836,29.893,201325,0
2014-07-08,29.826,29.884,29.386,29.709,243593,0
2014-07-09,29.791,29.856,29.597,29.745,138171,0
2014-07-10,29.166,29.552,28.943,29.331,136007,0
2014-07-11,29.313,29.368,28.934,29.063,95364,0
2014-07-14,29.396,29.432,29.119,29.303,139305,0
2014-07-15,29.229,29.432,28.834,28.943,169519,0
2014-07-16,28.963,29.156,28.677,28.953,147705,0
2014-07-17,28.768,28.943,28.354,28.401,137565,0
2014-07-18,28.3,28.925,28.3,28.906,134884,0
2014-07-21,28.778,28.953,28.491,28.86,108353,0
2014-07-22,29.008,29.412,29.008,29.293,240398,0
2014-07-23,29.266,29.266,28.888,28.972,110804,0
2014-07-24,29.176,29.176,28.64,28.749,234602,0
2014-07-25,28.475,28.657,28.292,28.42,196308,0
2014-07-28,28.475,28.53,27.921,28.049,182676,0
2014-07-29,28.04,28.283,27.858,28.005,147139,0
2014-07-30,28.187,28.292,27.911,28.244,133532,0
2014-07-31,27.858,28.292,27.423,27.673,265557,0
2014-08-01,27.673,27.702,27.038,27.103,371051,0
2014-08-04,27.259,27.443,26.66,27.407,441523,0
2014-08-05,27.304,27.673,27.251,27.388,171092,0
2014-08-06,27.186,27.609,27.167,27.407,201336,0
2014-08-07,27.157,28.187,26.634,27.763,214065,0
2014-08-08,27.792,28.715,27.792,28.602,203355,0
2014-08-11,28.768,29.543,28.74,28.844,313293,0
2014-08-12,28.816,28.953,28.481,28.715,131096,0
2014-08-13,28.844,29.469,28.844,29.303,167842,0
2014-08-14,29.331,29.459,29.146,29.386,131104,0
2014-08-15,29.681,29.735,29.137,29.459,273219,0
2014-08-18,29.826,30.344,29.763,30.216,219157,0
2014-08-19,30.233,30.344,30.041,30.316,132501,0
2014-08-20,30.151,30.26,29.782,30.003,143319,0
2014-08-21,30.031,30.379,29.597,30.371,122488,0
2014-08-22,30.334,30.612,30.196,30.518,154382,0
2014-08-25,30.721,30.933,30.399,30.869,199658,0
2014-08-26,30.915,31.117,30.859,31.016,153934,0
2014-08-27,31.136,31.136,30.787,30.906,82352,0
2014-08-28,30.813,30.897,30.621,30.721,109790,0
2014-08-29,30.813,31.062,30.593,30.794,131479,0
2014-09-02,30.778,30.859,30.371,30.647,281036,0
2014-09-03,30.721,30.979,30.446,30.584,308676,0
2014-09-04,30.621,30.849,30.216,30.27,156257,0
2014-09-05,30.131,30.307,29.56,30.103,219671,0
2014-09-08,29.993,30.225,29.893,30.021,180811,0
2014-09-09,30.021,30.151,29.727,29.846,161570,0
2014-09-10,29.893,29.965,29.634,29.801,124581,0
2014-09-11,29.672,30.344,29.587,30.325,269477,0
2014-09-12,30.267,30.332,29.907,29.961,364055,0
2014-09-15,29.934,29.961,29.6,29.85,209396,0
2014-09-16,29.749,30.008,29.656,29.969,254482,0
2014-09-17,30.008,30.683,29.83,30.471,261064,0
2014-09-18,30.5,31.072,30.5,30.665,325947,0
2014-09-19,30.711,30.925,30.073,30.203,421919,0
2014-09-22,30.047,30.127,29.6,29.646,155638,0
2014-09-23,29.711,29.961,29.573,29.646,263952,0
2014-09-24,29.785,30.304,29.721,30.193,202788,0
2014-09-25,30.203,30.203,29.508,29.693,422263,0
2014-09-26,29.675,29.776,29.294,29.443,159364,0
2014-09-29,29.176,29.21,28.804,29.035,197700,0
2014-09-30,29.089,29.176,28.573,28.618,279688,0
2014-10-01,28.637,28.775,28.137,28.199,221622,0
2014-10-02,28.19,28.573,27.951,28.47,180534,0
2014-10-03,28.814,28.878,28.496,28.526,114728,0
2014-10-06,28.554,28.646,28.19,28.19,109500,0
2014-10-07,27.961,28.015,27.476,27.476,215410,0
2014-10-08,27.442,28.182,27.08,28.147,310333,0
2014-10-09,28.137,28.173,27.266,27.293,338137,0
2014-10-10,27.125,27.773,26.968,27.125,254488,0
2014-10-13,27.125,27.923,27.034,27.442,326333,0
2014-10-14,27.711,28.47,27.617,27.999,281710,0
2014-10-15,27.414,28.775,27.248,28.646,344061,0
2014-10-16,28.19,29.072,28.19,28.747,292083,0
2014-10-17,29.109,29.184,28.581,28.804,277700,0
2014-10-20,28.654,28.981,28.47,28.981,190562,0
2014-10-21,29.176,29.702,29.045,29.424,171978,0
2014-10-22,29.443,29.969,29.192,29.238,181797,0
2014-10-23,29.61,30.1,29.479,29.934,176070,0
2014-10-24,30.018,30.047,29.666,30.018,116424,0
2014-10-27,29.907,30.117,29.527,30.056,117630,0
2014-10-28,30.147,31.499,30.147,31.489,342553,0
2014-10-29,31.489,31.499,30.267,30.454,393504,0
2014-10-30,30.295,30.526,30.137,30.434,291547,0
2014-10-31,31.008,31.12,30.535,30.841,372969,0
2014-11-03,30.841,31.028,30.535,30.805,283376,0
2014-11-04,30.665,30.88,30.5,30.638,264034,0
2014-11-05,30.831,30.944,30.62,30.805,176683,0
2014-11-06,30.741,31.416,30.741,31.369,211119,0
2014-11-07,31.444,31.499,31.277,31.48,165807,0
2014-11-10,31.48,32.019,31.48,31.888,212953,0
2014-11-11,31.888,32.158,31.88,32.102,222773,0
2014-11-12,31.983,32.221,31.75,31.964,183257,0
2014-11-13,31.914,32.053,31.564,31.584,105917,0
2014-11-14,31.564,32.027,31.499,31.656,106856,0
2014-11-17,31.555,31.88,31.268,31.564,304735,0
2014-11-18,31.499,31.815,31.305,31.341,276249,0
2014-11-19,31.25,31.407,30.424,30.554,554159,0
2014-11-20,29.646,32.073,29.192,31.834,461322,0
2014-11-21,32.342,32.342,31.064,31.139,491517,0
2014-11-24,31.045,31.296,30.647,30.805,491534,0
2014-11-25,30.805,31.008,30.665,30.76,230495,0
2014-11-26,30.665,30.981,30.49,30.517,275546,0
2014-11-28,30.573,30.573,29.767,29.795,186892,0
2014-12-01,29.758,29.776,29.129,29.166,293871,0
2014-12-02,29.201,29.83,29.166,29.776,275598,0
2014-12-03,29.907,30.647,29.86,30.047,330085,0
2014-12-04,29.979,30.304,29.888,30.258,265220,0
2014-12-05,30.295,30.731,30.295,30.509,222183,0
2014-12-08,30.323,30.665,29.656,29.73,150089,0
2014-12-09,29.324,30.656,29.229,30.63,213662,0
2014-12-10,30.454,30.573,29.879,29.998,234772,0
2014-12-11,30.213,30.75,30.073,30.193,180613,0
2014-12-12,29.785,29.952,29.536,29.563,228504,0
2014-12-15,29.667,29.731,28.863,29.163,204286,0
2014-12-16,29.126,29.862,28.968,29.545,248222,0
2014-12-17,29.518,30.719,29.396,30.701,354251,0
2014-12-18,31.149,31.167,30.486,30.869,260546,0
2014-12-19,30.981,31.028,30.458,30.897,888395,0
2014-12-22,30.952,31.447,30.776,31.428,170384,0
2014-12-23,31.483,31.884,31.483,31.708,132833,0
2014-12-24,31.718,31.894,31.361,31.884,68561,0
2014-12-26,31.93,32.368,31.93,32.286,139218,0
2014-12-29,32.305,32.518,32.219,32.359,142014,0
2014-12-30,32.341,32.547,32.286,32.296,109795,0
2014-12-31,32.454,32.62,32.156,32.165,209132,0
2015-01-02,32.219,32.584,31.371,31.708,428318,0
2015-01-05,31.419,31.632,31.289,31.391,454368,0
2015-01-06,31.317,31.623,30.328,30.758,388706,0
2015-01-07,31.018,31.102,30.59,30.906,217178,0
2015-01-08,31.27,31.781,31.12,31.419,171473,0
2015-01-09,31.399,31.52,31.028,31.055,181459,0
2015-01-12,30.971,30.999,30.44,30.83,182785,0
2015-01-13,31.177,31.829,30.691,30.915,307089,0
2015-01-14,30.476,30.859,30.347,30.709,192769,0
2015-01-15,30.767,30.767,29.619,29.657,416081,0
2015-01-16,29.386,30.226,29.246,30.179,491843,0
2015-01-20,30.337,30.506,29.386,29.47,381514,0
2015-01-21,29.312,29.712,29.236,29.47,237460,0
2015-01-22,29.722,29.823,29.322,29.667,368539,0
2015-01-23,29.685,29.972,29.647,29.872,314055,0
2015-01-26,29.89,30.243,29.527,30.151,300176,0
2015-01-27,29.832,30.197,29.637,30.086,148023,0
2015-01-28,30.262,30.262,29.712,29.797,174705,0
2015-01-29,29.832,30.226,29.627,30.121,333642,0
2015-01-30,29.89,30.188,29.19,29.283,293152,0
2015-02-02,29.368,30.04,29.079,29.936,197823,0
2015-02-03,30.112,30.551,29.955,30.506,278471,0
2015-02-04,30.43,30.58,30.112,30.3,223277,0
2015-02-05,31.762,32.042,27.614,28.557,1308266,0
2015-02-06,28.584,29.368,28.239,29.358,492783,0
2015-02-09,29.349,29.61,28.751,28.837,238662,0
2015-02-10,29.079,29.079,28.081,28.313,331377,0
2015-02-11,28.23,28.418,27.97,28.323,336959,0
2015-02-12,28.49,28.621,28.091,28.22,417895,0
2015-02-13,28.2,28.388,28.119,28.23,212008,0
2015-02-17,28.398,28.929,28.259,28.891,200987,0
2015-02-18,28.789,29.209,28.789,29.182,190930,0
2015-02-19,29.106,29.368,28.929,28.995,143665,0
2015-02-20,28.995,29.126,28.454,29.032,174186,0
2015-02-23,29.012,29.022,28.631,29.012,185056,0
2015-02-24,28.995,29.163,28.799,28.958,210851,0
2015-02-25,28.977,29.368,28.828,29.144,108234,0
2015-02-26,29.209,29.619,29.126,29.349,144888,0
2015-02-27,29.331,29.667,29.134,29.553,303570,0
2015-03-02,29.619,30.253,29.553,30.141,223963,0
2015-03-03,29.991,30.141,29.563,29.722,331762,0
2015-03-04,29.563,29.573,28.987,29.059,172905,0
2015-03-05,29.05,29.173,28.678,29.134,110480,0
2015-03-06,28.938,29.087,28.388,28.454,142872,0
2015-03-09,28.48,28.909,28.48,28.732,222032,0
2015-03-10,28.437,28.538,28.22,28.296,121958,0
2015-03-11,28.323,28.368,27.738,27.876,353747,0
2015-03-12,28.033,28.621,27.98,28.547,317603,0
2015-03-13,28.566,28.65,27.75,28.049,311797,0
2015-03-16,28.153,28.301,27.609,27.712,331191,0
2015-03-17,27.553,28.029,27.544,27.908,355596,0
2015-03-18,27.937,28.039,27.393,28.011,244451,0
2015-03-19,28.003,28.107,27.684,28.098,167619,0
2015-03-20,28.276,28.742,27.956,28.65,365396,0
2015-03-23,28.632,28.98,28.397,28.83,185204,0
2015-03-24,28.733,29.1,28.669,29.015,207793,0
2015-03-25,29.09,29.129,28.499,28.499,207154,0
2015-03-26,28.49,28.519,28.189,28.247,144070,0
2015-03-27,28.257,28.359,28.029,28.134,190531,0
2015-03-30,28.257,29.204,28.257,29.054,239869,0
2015-03-31,29.054,29.063,28.593,28.97,366435,0
2015-04-01,28.855,29.204,28.669,29.147,185628,0
2015-04-02,29.138,29.429,28.801,28.922,260754,0
2015-04-06,28.782,29.1,28.782,28.98,231025,0
2015-04-07,28.97,28.97,28.566,28.622,209760,0
2015-04-08,28.584,28.821,28.499,28.689,205024,0
2015-04-09,28.733,28.998,28.359,28.622,95721,0
2015-04-10,28.791,28.865,28.659,28.791,173907,0
2015-04-13,28.821,29.044,28.699,28.932,196924,0
2015-04-14,28.961,29.177,28.679,28.742,326717,0
2015-04-15,28.893,29.006,28.782,28.855,432532,0
2015-04-16,28.801,28.855,28.622,28.724,197879,0
2015-04-17,28.48,28.632,28.134,28.247,395340,0
2015-04-20,28.443,28.708,28.257,28.453,332094,0
2015-04-21,28.584,28.584,28.295,28.463,288378,0
2015-04-22,28.519,28.669,28.341,28.576,246823,0
2015-04-23,28.48,28.83,28.436,28.733,374776,0
2015-04-24,28.884,28.884,28.098,28.276,420303,0
2015-04-27,28.228,28.679,28.039,28.341,176784,0
2015-04-28,28.387,28.699,28.267,28.641,214402,0
2015-04-29,28.566,28.566,28.107,28.286,141727,0
2015-04-30,28.153,28.247,27.46,27.581,252017,0
2015-05-01,27.646,27.995,27.243,27.253,362945,0
2015-05-04,27.253,27.581,26.979,27.019,380743,0
2015-05-05,26.969,27.289,26.765,27.12,384473,0
2015-05-06,27.253,27.553,27.026,27.317,293979,0
2015-05-07,27.393,27.45,27.12,27.243,173007,0
2015-05-08,27.476,27.553,26.887,27.139,448303,0
2015-05-11,27.12,27.393,27.046,27.214,645228,0
2015-05-12,29.851,30.658,28.18,30.001,1293465,0
2015-05-13,30.04,30.04,29.278,29.738,527584,0
2015-05-14,29.758,30.5,29.429,30.255,333961,0
2015-05-15,30.162,30.18,29.251,29.645,439840,0
2015-05-18,29.534,30.255,29.269,30.077,305376,0
2015-05-19,30.011,30.17,29.635,29.936,328250,0
2015-05-20,29.963,30.218,29.692,30.04,275461,0
2015-05-21,30.087,30.658,29.899,30.34,298904,0
2015-05-22,30.162,30.406,29.899,29.991,216531,0
2015-05-26,29.841,29.851,29.288,29.297,262317,0
2015-05-27,29.307,29.626,29.129,29.485,192343,0
2015-05-28,29.392,29.466,29.082,29.402,172606,0
2015-05-29,29.307,29.355,28.733,28.83,262353,0
2015-06-01,28.98,28.98,28.436,28.733,371882,0
2015-06-02,28.602,29.419,28.566,29.317,211745,0
2015-06-03,29.194,29.806,29.194,29.692,199801,0
2015-06-04,29.57,29.701,29.177,29.307,204597,0
2015-06-05,29.129,29.524,28.821,29.505,157178,0
2015-06-08,29.269,29.587,29.063,29.327,289634,0
2015-06-09,29.317,29.485,29.11,29.213,175317,0
2015-06-10,29.392,29.822,29.327,29.635,234748,0
2015-06-11,29.587,29.635,29.392,29.551,149766,0
2015-06-12,29.221,29.597,29.221,29.495,158828,0
2015-06-15,29.267,29.475,28.834,29.418,204251,0
2015-06-16,29.315,29.798,29.315,29.702,165498,0
2015-06-17,29.817,30.023,29.656,29.711,145167,0
2015-06-18,29.843,30.183,29.636,30.043,186779,0
2015-06-19,30.136,30.136,29.778,29.92,365617,0
2015-06-22,30.126,30.193,29.891,29.994,181592,0
2015-06-23,29.985,30.223,29.873,30.156,172837,0
2015-06-24,30.062,30.213,29.843,30.071,144110,0
2015-06-25,30.108,30.108,29.465,29.749,151308,0
2015-06-26,29.778,29.807,29.428,29.721,372712,0
2015-06-29,29.607,29.721,28.767,28.806,244168,0
2015-06-30,29.127,29.267,28.711,28.995,178102,0
2015-07-01,29.174,29.192,28.653,28.834,350371,0
2015-07-02,28.928,28.967,28.303,28.541,170580,0
2015-07-06,28.277,28.369,27.861,27.936,304629,0
2015-07-07,28.011,28.068,27.36,27.926,165813,0
2015-07-08,27.643,27.71,27.086,27.332,230300,0
2015-07-09,27.643,27.71,27.191,27.208,224369,0
2015-07-10,27.481,27.71,27.34,27.473,203404,0
2015-07-13,27.597,27.765,27.436,27.481,190063,0
2015-07-14,27.436,27.51,27.285,27.303,204129,0
2015-07-15,27.36,27.36,26.963,27.191,313486,0
2015-07-16,27.294,27.7,27.294,27.388,170473,0
2015-07-17,27.303,27.417,26.972,27.114,99956,0
2015-07-20,27.086,27.275,26.766,26.831,205840,0
2015-07-21,26.783,27.124,26.652,26.917,347196,0
2015-07-22,26.783,26.944,26.511,26.585,105779,0
2015-07-23,26.557,26.879,26.199,26.227,136062,0
2015-07-24,26.113,26.218,25.784,26.161,216958,0
2015-07-27,25.926,26.141,25.803,26.094,201922,0
2015-07-28,26.151,26.36,25.784,26.341,272333,0
2015-07-29,26.274,26.643,26.086,26.53,163169,0
2015-07-30,26.369,26.614,26.122,26.424,314688,0
2015-07-31,26.502,26.917,26.453,26.783,213147,0
2015-08-03,26.783,26.907,26.284,26.443,285142,0
2015-08-04,26.473,26.566,26.113,26.301,161368,0
2015-08-05,26.406,26.888,26.396,26.679,321360,0
2015-08-06,29.749,29.749,26.443,27.804,478884,0
2015-08-07,27.624,28.379,27.568,28.209,288216,0
2015-08-10,28.389,28.653,28.352,28.616,339676,0
2015-08-11,28.428,28.616,28.333,28.502,197907,0
2015-08-12,28.343,28.428,27.871,28.107,171852,0
2015-08-13,28.134,28.343,27.871,27.907,146648,0
2015-08-14,27.946,28.068,27.7,27.841,158720,0
2015-08-17,27.841,28.303,27.568,28.209,209227,0
2015-08-18,28.209,28.209,27.633,27.7,134051,0
2015-08-19,27.607,27.624,27.162,27.37,152049,0
2015-08-20,27.228,27.332,26.67,26.679,176404,0
2015-08-21,26.236,26.737,25.169,26.264,349737,0
2015-08-24,24.839,25.725,24.566,24.687,378505,0
2015-08-25,25.423,25.423,24.206,24.243,198639,0
2015-08-26,24.611,24.875,24.13,24.83,168250,0
2015-08-27,25.084,25.292,24.706,25.254,298911,0
2015-08-28,25.198,25.51,25.056,25.395,133942,0
2015-08-31,25.225,25.547,25.066,25.462,258675,0
2015-09-01,25.084,25.159,24.706,24.724,346560,0
2015-09-02,25.104,25.104,24.601,24.744,209967,0
2015-09-03,24.744,24.905,24.546,24.764,152685,0
2015-09-04,24.414,24.734,24.414,24.575,131403,0
2015-09-08,24.856,24.856,24.197,24.442,627364,0
2015-09-09,24.66,24.724,24.366,24.385,429361,0
2015-09-10,24.395,24.461,24.149,24.177,191504,0
2015-09-11,24.102,24.291,23.535,24.291,276462,0
2015-09-14,24.31,24.31,24.034,24.062,186799,0
2015-09-15,24.157,24.663,24.062,24.604,191106,0
2015-09-16,24.709,25.253,24.634,25.223,182695,0
2015-09-17,25.223,25.395,24.9,25.136,316530,0
2015-09-18,24.93,25.127,24.738,25.004,777661,0
2015-09-21,25.119,25.386,24.985,24.995,234601,0
2015-09-22,24.843,25.481,24.604,24.663,233656,0
2015-09-23,24.758,24.758,24.233,24.252,244266,0
2015-09-24,24.1,24.728,23.948,24.215,316267,0
2015-09-25,24.367,24.405,24.034,24.215,376117,0
2015-09-28,24.12,24.748,24.044,24.1,218073,0
2015-09-29,24.09,24.443,23.938,24.348,444408,0
2015-09-30,24.528,24.91,24.272,24.758,538752,0
2015-10-01,24.738,24.748,24.376,24.577,406059,0
2015-10-02,24.462,25.072,24.176,25.052,147190,0
2015-10-05,25.253,26.166,25.052,26.108,280521,0
2015-10-06,26.09,26.299,25.565,25.796,330942,0
2015-10-07,25.87,26.536,25.86,26.375,346282,0
2015-10-08,26.289,27.052,26.205,26.994,230294,0
2015-10-09,27.136,27.585,27.022,27.375,298584,0
2015-10-12,27.413,27.507,27.185,27.27,106544,0
2015-10-13,27.108,27.477,26.822,26.841,175032,0
2015-10-14,26.889,26.889,26.413,26.518,475295,0
2015-10-15,26.556,26.936,26.185,26.766,245002,0
2015-10-16,26.832,26.832,26.241,26.642,196359,0
2015-10-19,26.565,26.822,26.536,26.766,168247,0
2015-10-20,26.766,27.099,26.651,26.851,128031,0
2015-10-21,26.946,27.069,26.699,26.813,139941,0
2015-10-22,26.918,27.507,26.871,27.355,169779,0
2015-10-23,27.679,27.917,27.175,27.413,239855,0
2015-10-26,27.355,27.355,26.642,27.212,297113,0
2015-10-27,27.052,27.126,26.603,26.766,193838,0
2015-10-28,26.936,28.336,26.803,28.316,331258,0
2015-10-29,28.146,28.641,28.146,28.432,210017,0
2015-10-30,28.432,28.574,28.079,28.241,226826,0
2015-11-02,28.221,29.356,28.099,29.174,386431,0
2015-11-03,29.059,29.222,28.878,29.03,227982,0
2015-11-04,29.212,29.383,28.868,29.03,183442,0
2015-11-05,29.03,29.67,28.878,29.439,206340,0
2015-11-06,29.296,29.869,29.135,29.849,194152,0
2015-11-09,29.773,29.916,28.945,29.05,168742,0
2015-11-10,28.906,29.154,28.784,29.087,240800,0
2015-11-11,29.135,29.383,28.878,29.01,255193,0
2015-11-12,28.65,29.03,28.497,28.527,226406,0
2015-11-13,28.373,28.841,27.926,28.507,153495,0
2015-11-16,28.507,28.935,28.316,28.699,279882,0
2015-11-17,28.725,28.935,28.46,28.555,341448,0
2015-11-18,28.689,29.231,28.46,29.154,283873,0
2015-11-19,27.604,28.527,26.699,28.241,604626,0
2015-11-20,28.354,28.975,28.156,28.744,415831,0
2015-11-23,28.708,28.764,28.298,28.364,406271,0
2015-11-24,28.271,29.222,28.271,29.002,465420,0
2015-11-25,29.05,29.518,29.02,29.135,169779,0
2015-11-27,29.107,29.448,29.002,29.374,75751,0
2015-11-30,29.383,29.458,28.803,28.831,272004,0
2015-12-01,28.945,29.897,28.803,29.763,435546,0
2015-12-02,29.773,29.972,29.24,29.346,161971,0
2015-12-03,29.468,29.527,28.803,28.935,180860,0
2015-12-04,28.926,29.268,28.831,28.975,199930,0
2015-12-07,28.975,29.154,28.517,28.592,327789,0
2015-12-08,28.306,28.592,28.012,28.059,327692,0
2015-12-09,28.03,28.517,27.87,27.984,276520,0
2015-12-10,27.984,28.241,27.926,28.012,183331,0
2015-12-11,27.669,27.813,27.462,27.537,220732,0
2015-12-14,27.527,27.907,27.384,27.888,361299,0
2015-12-15,28.379,28.419,27.709,27.882,488599,0
2015-12-16,28.13,28.13,27.364,27.795,299024,0
2015-12-17,27.852,27.852,27.201,27.325,305806,0
2015-12-18,27.133,27.461,26.77,26.894,1050024,0
2015-12-21,27.076,27.22,26.875,27.106,269706,0
2015-12-22,27.268,28.024,27.143,27.987,277253,0
2015-12-23,28.14,28.657,27.91,28.571,243101,0
2015-12-24,28.562,28.697,28.266,28.524,169130,0
2015-12-28,28.447,28.571,28.266,28.514,244979,0
2015-12-29,28.733,28.965,28.438,28.763,178991,0
2015-12-30,28.763,29.06,28.63,28.812,231611,0
2015-12-31,28.733,28.975,28.369,28.399,283006,0
2016-01-04,27.805,28.063,27.612,27.766,421321,0
2016-01-05,27.91,27.91,27.487,27.642,360247,0
2016-01-06,27.374,27.69,27.374,27.585,293195,0
2016-01-07,27.306,27.441,27.201,27.315,300030,0
2016-01-08,27.421,27.537,27.057,27.163,420422,0
2016-01-11,27.24,27.377,26.568,26.856,352576,0
2016-01-12,27.106,27.315,26.502,26.76,351796,0
2016-01-13,26.808,26.99,26.185,26.339,447371,0
2016-01-14,26.405,26.827,26.251,26.502,268121,0
2016-01-15,25.793,26.031,25.016,25.514,389740,0
2016-01-19,25.724,25.724,25.217,25.477,297146,0
2016-01-20,25.208,25.412,24.412,25.179,360896,0
2016-01-21,25.208,25.352,24.679,24.805,305256,0
2016-01-22,25.054,25.524,24.967,25.217,248633,0
2016-01-25,25.074,25.074,24.575,24.662,225050,0
2016-01-26,24.843,25.676,24.718,25.332,456444,0
2016-01-27,25.294,25.495,24.891,25.064,289630,0
2016-01-28,25.303,25.312,24.814,25.198,228199,0
2016-01-29,25.264,25.964,25.112,25.954,483115,0
2016-02-01,25.754,25.917,25.304,25.495,255880,0
2016-02-02,25.284,25.58,24.814,24.921,195471,0
2016-02-03,23.703,24.433,23.118,23.866,636218,0
2016-02-04,23.807,23.923,23.454,23.625,390365,0
2016-02-05,23.597,23.817,23.473,23.654,500818,0
2016-02-08,23.386,24.526,23.386,24.49,419354,0
2016-02-09,24.211,24.814,24.211,24.642,412534,0
2016-02-10,24.738,25.121,24.603,24.738,315047,0
2016-02-11,24.278,24.45,23.693,24.307,476852,0
2016-02-12,24.517,25.274,24.421,25.208,313837,0
2016-02-16,25.417,25.686,25.294,25.64,241993,0
2016-02-17,25.773,26.156,25.65,25.868,285040,0
2016-02-18,25.888,25.946,25.62,25.83,193868,0
2016-02-19,25.878,25.878,25.505,25.821,217281,0
2016-02-22,26.137,26.395,25.803,26.118,265278,0
2016-02-23,26.051,26.108,25.62,25.65,160280,0
2016-02-24,25.398,26.061,25.169,26.061,164176,0
2016-02-25,26.089,26.636,26.08,26.616,251545,0
2016-02-26,26.741,26.97,26.539,26.951,273551,0
2016-02-29,26.951,27.325,26.808,26.951,289488,0
2016-03-01,27.133,27.133,26.779,27.057,240834,0
2016-03-02,26.97,27.066,26.779,27.066,162996,0
2016-03-03,27.076,27.461,27.076,27.451,160299,0
2016-03-04,27.441,27.842,27.297,27.719,179829,0
2016-03-07,27.651,28.005,27.627,27.987,152563,0
2016-03-08,27.766,27.852,27.575,27.642,201150,0
2016-03-09,27.68,27.842,27.547,27.825,135173,0
2016-03-10,27.948,27.948,27.69,27.805,266837,0
2016-03-11,28.015,28.13,27.795,28.053,226279,0
2016-03-14,27.987,28.083,27.766,28.024,252699,0
2016-03-15,28.182,28.182,27.41,27.776,313021,0
2016-03-16,27.757,27.989,27.526,27.729,149765,0
2016-03-17,27.776,28.423,27.642,28.27,247021,0
2016-03-18,28.433,28.51,28.047,28.106,418505,0
2016-03-21,28.115,28.143,27.863,27.95,172794,0
2016-03-22,27.853,28.037,27.584,27.826,147962,0
2016-03-23,27.816,27.98,27.391,27.391,169259,0
2016-03-24,27.207,27.439,27.102,27.439,222979,0
2016-03-28,27.486,27.593,27.294,27.555,100618,0
2016-03-29,27.467,28.21,27.467,28.2,182052,0
2016-03-30,28.317,28.627,28.27,28.567,162239,0
2016-03-31,28.53,29.041,28.53,28.906,245226,0
2016-04-01,28.674,28.722,28.327,28.694,154097,0
2016-04-04,28.684,28.704,28.191,28.23,143305,0
2016-04-05,28.037,28.26,27.776,27.912,134513,0
2016-04-06,27.97,28.047,27.642,27.786,154712,0
2016-04-07,27.67,27.796,27.536,27.651,134795,0
2016-04-08,27.843,28.124,27.699,27.816,103854,0
2016-04-11,27.893,28.22,27.555,27.564,115291,0
2016-04-12,27.564,28.191,27.449,28.037,110417,0
2016-04-13,28.21,28.82,28.047,28.81,145812,0
2016-04-14,28.79,28.915,28.463,28.79,180782,0
2016-04-15,28.646,29.524,28.646,29.311,181641,0
2016-04-18,29.233,29.562,29.041,29.515,170779,0
2016-04-19,29.61,29.764,29.341,29.515,159238,0
2016-04-20,29.398,29.6,29.07,29.36,134884,0
2016-04-21,29.321,29.321,29.021,29.147,159188,0
2016-04-22,29.118,29.436,29.031,29.398,161132,0
2016-04-25,29.398,29.515,29.118,29.233,159496,0
2016-04-26,29.388,29.455,29.157,29.417,149251,0
2016-04-27,29.436,29.639,29.272,29.59,136509,0
2016-04-28,29.378,29.89,29.378,29.446,861262,0
2016-04-29,29.351,29.822,29.225,29.253,189251,0
2016-05-02,29.263,29.383,29.177,29.215,270486,0
2016-05-03,28.974,29.186,28.867,28.944,433307,0
2016-05-04,28.886,29.267,28.886,29.041,219799,0
2016-05-05,29.021,29.225,28.802,28.838,146711,0
2016-05-06,28.79,29.272,28.704,29.272,248728,0
2016-05-09,29.167,29.427,28.977,29.177,184646,0
2016-05-10,29.291,29.804,29.215,29.764,134208,0
2016-05-11,29.774,30.121,29.639,29.649,150228,0
2016-05-12,29.774,30.112,29.59,29.755,206908,0
2016-05-13,29.774,29.827,29.311,29.417,122576,0
2016-05-16,29.505,29.948,29.475,29.764,135606,0
2016-05-17,29.745,29.794,28.838,29.08,232768,0
2016-05-18,29.07,29.465,28.886,29.215,192602,0
2016-05-19,29.031,29.243,28.722,29.003,244033,0
2016-05-20,29.147,29.629,29.108,29.515,299140,0
2016-05-23,29.427,29.436,29.118,29.195,139939,0
2016-05-24,29.407,30.189,29.034,30.151,193942,0
2016-05-25,30.179,30.189,29.967,30.055,147767,0
2016-05-26,30.045,30.13,29.938,29.987,74957,0
2016-05-27,29.929,30.121,29.881,30.121,146339,0
2016-05-31,30.161,30.209,29.938,30.131,158773,0
2016-06-01,29.958,30.189,29.717,30.161,123866,0
2016-06-02,30.141,30.179,29.91,30.169,105526,0
2016-06-03,30.209,30.209,29.862,30.035,105014,0
2016-06-06,30.094,30.209,29.948,30.131,195048,0
2016-06-07,30.074,30.174,30.045,30.074,127303,0
2016-06-08,30.141,30.169,29.91,30.141,208944,0
2016-06-09,29.948,30.161,29.852,30.045,166489,0
2016-06-10,29.755,29.764,29.378,29.688,157135,0
2016-06-13,29.515,29.804,29.388,29.436,143649,0
2016-06-14,29.362,29.769,29.362,29.711,180776,0
2016-06-15,29.769,29.944,29.672,29.692,148697,0
2016-06-16,29.498,29.641,29.187,29.508,182293,0
2016-06-17,29.575,29.973,29.575,29.682,356717,0
2016-06-20,30.042,30.362,30.042,30.148,137500,0
2016-06-21,30.207,30.246,29.837,29.973,141926,0
2016-06-22,30.032,30.187,29.827,29.837,111348,0
2016-06-23,30.148,30.382,30.002,30.382,200321,0
2016-06-24,29.226,29.376,27.72,27.787,818998,0
2016-06-27,27.545,27.865,27.098,27.74,307508,0
2016-06-28,28.04,28.089,27.584,27.7,253000,0
2016-06-29,28.002,28.254,27.807,28.244,215719,0
2016-06-30,28.389,29.196,28.322,29.187,255246,0
2016-07-01,29.158,29.458,29.003,29.148,95306,0
2016-07-05,29.003,29.003,28.516,28.808,119238,0
2016-07-06,28.71,29.216,28.511,29.128,243138,0
2016-07-07,29.148,29.444,29.128,29.419,165970,0
2016-07-08,29.721,30.362,29.643,30.333,180953,0
2016-07-11,30.411,30.595,30.227,30.508,196974,0
2016-07-12,30.635,31.382,30.537,31.168,281591,0
2016-07-13,31.334,31.362,30.916,31.111,174137,0
2016-07-14,31.362,31.362,30.945,30.955,148295,0
2016-07-15,31.178,31.256,30.906,31.187,124163,0
2016-07-18,31.237,31.256,30.926,31.022,99970,0
2016-07-19,31.002,31.081,30.828,30.985,88397,0
2016-07-20,31.052,31.44,30.926,31.207,100250,0
2016-07-21,31.237,31.304,30.838,31.022,116301,0
2016-07-22,31.022,31.324,30.848,31.286,65698,0
2016-07-25,31.266,31.372,31.002,31.111,83341,0
2016-07-26,31.178,31.479,31.14,31.431,96737,0
2016-07-27,31.44,31.781,31.372,31.703,212832,0
2016-07-28,31.674,31.771,31.382,31.635,151174,0
2016-07-29,31.645,31.713,31.266,31.431,110641,0
2016-08-01,31.44,31.509,31.168,31.324,127882,0
2016-08-02,31.343,31.382,30.985,31.062,157724,0
2016-08-03,31.002,31.392,30.138,30.362,426755,0
2016-08-04,31.382,32.222,30.468,30.848,987215,0
2016-08-05,30.936,30.936,30.313,30.352,353614,0
2016-08-08,30.352,30.741,30.352,30.547,239943,0
2016-08-09,30.643,30.721,30.537,30.615,242215,0
2016-08-10,30.615,30.81,30.537,30.566,204650,0
2016-08-11,30.711,31.002,30.566,30.673,346982,0
2016-08-12,30.595,31.002,30.518,30.643,230227,0
2016-08-15,30.78,31.081,30.635,31.042,365078,0
2016-08-16,30.955,31.377,30.867,31.324,342737,0
2016-08-17,31.392,31.645,31.178,31.518,207344,0
2016-08-18,31.615,31.878,31.431,31.878,284377,0
2016-08-19,31.732,31.906,31.654,31.897,196940,0
2016-08-22,31.751,32.062,31.645,31.956,127373,0
2016-08-23,32.052,32.208,31.995,32.052,136520,0
2016-08-24,32.072,32.198,31.887,31.966,130246,0
2016-08-25,31.966,32.227,31.887,32.014,126631,0
2016-08-26,32.072,32.178,31.538,31.654,110545,0
2016-08-29,31.635,31.82,31.586,31.615,121834,0
2016-08-30,31.722,31.751,31.489,31.547,105193,0
2016-08-31,31.567,31.654,31.207,31.237,247785,0
2016-09-01,31.286,31.286,30.81,30.994,269696,0
2016-09-02,31.217,31.266,31.042,31.149,382033,0
2016-09-06,31.207,31.217,30.945,30.965,205608,0
2016-09-07,31.032,31.168,30.965,31.111,275274,0
2016-09-08,31.159,31.528,31.101,31.382,230830,0
2016-09-09,31.304,31.304,30.595,30.605,209040,0
2016-09-12,30.498,30.711,30.352,30.527,171422,0
2016-09-13,30.382,30.382,29.759,29.818,126748,0
2016-09-14,29.781,29.806,29.528,29.654,125048,0
2016-09-15,29.704,29.928,29.644,29.928,108388,0
2016-09-16,29.86,29.909,29.556,29.615,292835,0
2016-09-19,29.752,30.202,29.635,29.996,95547,0
2016-09-20,30.095,30.153,29.83,29.83,97830,0
2016-09-21,29.996,30.299,29.85,30.28,152458,0
2016-09-22,30.447,31.063,30.447,31.013,164887,0
2016-09-23,30.857,30.936,30.485,30.72,114943,0
2016-09-26,30.564,30.76,30.329,30.456,155389,0
2016-09-27,30.388,30.681,30.339,30.485,202916,0
2016-09-28,30.651,31.092,30.584,31.082,206207,0
2016-09-29,31.131,31.248,30.515,30.584,107418,0
2016-09-30,30.789,31.082,30.613,30.945,167848,0
2016-10-03,30.955,31.288,30.691,30.896,175294,0
2016-10-04,30.877,30.965,30.241,30.564,184698,0
2016-10-05,30.701,31.013,30.28,30.857,133961,0
2016-10-06,30.809,31.288,30.633,31.161,129674,0
2016-10-07,31.151,31.151,30.74,30.827,137399,0
2016-10-10,31.053,31.229,30.799,30.827,107299,0
2016-10-11,30.789,30.857,30.095,30.261,120941,0
2016-10-12,30.212,30.574,30.212,30.299,120528,0
2016-10-13,30.104,30.104,29.81,29.88,174278,0
2016-10-14,29.967,30.28,29.967,30.046,111608,0
2016-10-17,30.056,30.261,29.947,30.153,82581,0
2016-10-18,30.427,30.427,29.947,30.056,94777,0
2016-10-19,30.095,30.261,29.987,30.104,147115,0
2016-10-20,29.967,30.085,29.761,29.909,109377,0
2016-10-21,29.556,30.085,29.498,29.909,126892,0
2016-10-24,30.172,30.465,29.904,30.123,67164,0
2016-10-25,30.075,30.075,29.684,30.026,86557,0
2016-10-26,29.977,30.212,29.83,29.88,90907,0
2016-10-27,29.977,29.977,29.439,29.585,80326,0
2016-10-28,29.439,30.001,29.342,29.733,88911,0
2016-10-31,29.88,29.88,29.439,29.684,158234,0
2016-11-01,29.684,29.977,28.95,29.194,172612,0
2016-11-02,28.95,29.292,28.754,28.754,199865,0
2016-11-03,28.07,28.656,27.972,28.608,216622,0
2016-11-04,28.558,28.901,28.412,28.462,178743,0
2016-11-07,28.95,29.342,28.901,29.096,232480,0
2016-11-08,28.95,29.83,28.95,29.634,214306,0
2016-11-09,29.243,31.248,29.243,31.102,393954,0
2016-11-10,31.444,32.813,31.444,32.813,424652,0
2016-11-11,33.058,34.133,32.789,33.84,435815,0
2016-11-14,33.694,33.694,32.129,32.568,364519,0
2016-11-15,32.325,32.618,31.541,32.325,206202,0
2016-11-16,32.325,32.863,31.884,32.863,387214,0
2016-11-17,33.253,34.133,33.058,33.205,432149,0
2016-11-18,33.401,34.133,32.813,34.133,285457,0
2016-11-21,33.986,34.819,33.89,34.328,705444,0
2016-11-22,34.328,35.454,34.328,35.258,515273,0
2016-11-23,35.356,35.699,34.866,35.404,328376,0
2016-11-25,35.504,35.552,35.297,35.454,110259,0
2016-11-28,35.209,35.65,34.916,35.209,321450,0
2016-11-29,35.356,35.356,34.524,34.623,307131,0
2016-11-30,34.916,35.014,34.11,34.232,309549,0
2016-12-01,34.378,34.77,34.133,34.133,309684,0
2016-12-02,34.281,34.574,34.133,34.378,495463,0
2016-12-05,34.671,34.866,34.524,34.77,241088,0
2016-12-06,34.77,34.99,34.623,34.819,337095,0
2016-12-07,34.574,36.089,34.476,35.894,380326,0
2016-12-08,35.942,36.53,35.747,36.53,310992,0
2016-12-09,36.676,36.775,36.334,36.58,389647,0
2016-12-12,36.431,36.872,35.846,36.138,245630,0
2016-12-13,36.48,36.969,36.285,36.922,315632,0
2016-12-14,36.927,37.123,36.286,36.483,345934,0
2016-12-15,36.533,37.271,36.386,36.974,256374,0
2016-12-16,37.074,37.515,36.089,36.533,1086586,0
2016-12-19,36.583,37.418,36.583,37.271,333052,0
2016-12-20,37.515,37.712,37.319,37.615,334002,0
2016-12-21,37.712,38.056,37.368,37.565,404140,0
2016-12-22,37.565,37.812,37.368,37.368,178929,0
2016-12-23,37.418,37.615,37.251,37.615,114003,0
2016-12-27,37.615,37.86,37.515,37.663,131269,0
2016-12-28,37.712,37.762,37.418,37.515,171445,0
2016-12-29,37.663,37.86,37.368,37.515,105702,0
2016-12-30,37.565,37.762,37.468,37.712,267017,0
2017-01-03,37.86,37.959,37.221,37.565,393827,0
2017-01-04,37.812,38.056,37.565,38.008,280175,0
2017-01-05,37.959,38.352,37.762,37.909,357749,0
2017-01-06,38.106,38.106,37.565,37.812,325345,0
2017-01-09,37.712,37.909,37.221,37.368,499795,0
2017-01-10,37.515,37.762,37.246,37.565,249981,0
2017-01-11,37.663,37.737,37.271,37.712,255466,0
2017-01-12,37.712,37.712,36.974,37.418,205730,0
2017-01-13,37.615,37.812,37.368,37.615,196583,0
2017-01-17,37.319,37.368,36.927,37.074,182849,0
2017-01-18,37.221,37.418,37.123,37.368,124642,0
2017-01-19,37.319,37.515,36.63,36.779,270017,0
2017-01-20,36.779,36.999,36.533,36.68,217025,0
2017-01-23,36.73,36.779,36.089,36.336,227096,0
2017-01-24,36.533,37.024,36.286,36.877,214516,0
2017-01-25,37.221,37.762,37.074,37.418,327910,0
2017-01-26,37.319,37.491,36.483,36.73,188327,0
2017-01-27,36.827,36.877,36.533,36.73,148617,0
2017-01-30,36.533,36.533,35.845,35.893,219690,0
2017-01-31,35.845,36.089,35.598,35.942,278136,0
2017-02-01,36.189,36.483,35.942,36.433,270380,0
2017-02-02,36.189,36.189,34.615,34.812,563983,0
2017-02-03,35.008,35.598,35.008,35.549,256637,0
2017-02-06,35.304,35.451,34.664,34.86,413899,0
2017-02-07,34.96,35.549,34.96,35.401,441392,0
2017-02-08,35.304,35.352,34.763,35.204,391930,0
2017-02-09,35.204,35.795,35.204,35.598,218833,0
2017-02-10,35.845,36.238,35.598,36.238,246481,0
2017-02-13,36.386,36.73,36.386,36.483,256403,0
2017-02-14,36.238,36.483,35.992,36.386,319845,0
2017-02-15,36.286,36.73,36.139,36.583,158551,0
2017-02-16,36.533,36.68,36.139,36.68,205333,0
2017-02-17,36.63,36.68,35.745,35.845,320913,0
2017-02-21,35.992,36.41,35.845,36.386,173357,0
2017-02-22,36.238,36.483,36.042,36.386,106523,0
2017-02-23,36.336,36.583,35.648,35.992,179435,0
2017-02-24,36.336,36.877,35.745,36.433,230239,0
2017-02-27,36.238,36.779,36.189,36.73,207407,0
2017-02-28,36.68,36.68,35.698,35.745,265652,0
2017-03-01,36.386,36.877,36.089,36.779,205576,0
2017-03-02,36.779,36.827,36.042,36.189,124342,0
2017-03-03,36.238,36.483,35.942,36.386,158164,0
2017-03-06,36.139,36.361,35.942,36.139,102071,0
2017-03-07,36.042,36.286,35.893,36.189,136915,0
2017-03-08,36.189,36.433,35.598,35.598,233864,0
2017-03-09,35.698,35.799,35.352,35.501,188226,0
2017-03-10,35.992,36.042,35.156,35.795,278670,0
2017-03-13,35.795,36.336,35.795,36.139,158816,0
2017-03-14,35.845,36.089,35.845,35.992,190030,0
2017-03-15,36.145,36.689,36.095,36.491,573648,0
2017-03-16,36.59,36.739,36.393,36.491,202219,0
2017-03-17,36.541,36.566,35.997,36.491,736194,0
2017-03-20,36.491,36.689,36.095,36.441,136646,0
2017-03-21,36.541,36.614,35.28,35.403,254463,0
2017-03-22,35.403,35.453,34.711,34.959,247980,0
2017-03-23,35.007,35.503,34.859,35.403,195297,0
2017-03-24,35.453,35.749,35.205,35.305,216416,0
2017-03-27,34.959,35.107,34.573,34.959,179367,0
2017-03-28,34.859,35.453,34.761,35.453,176224,0
2017-03-29,35.305,35.453,35.205,35.403,93888,0
2017-03-30,35.453,35.626,35.205,35.551,396312,0
2017-03-31,35.453,35.601,35.255,35.453,392720,0
2017-04-03,35.403,35.601,34.464,34.761,506945,0
2017-04-04,34.761,35.651,34.761,35.156,303689,0
2017-04-05,35.305,35.601,34.761,34.859,299026,0
2017-04-06,34.81,35.28,34.365,35.205,238559,0
2017-04-07,35.007,35.353,34.909,35.255,322235,0
2017-04-10,35.156,35.601,34.909,35.205,245740,0
2017-04-11,35.107,35.897,35.007,35.897,277722,0
2017-04-12,35.897,35.947,34.81,34.959,312945,0
2017-04-13,34.859,35.007,34.365,34.513,289441,0
2017-04-17,34.661,34.909,34.415,34.859,157706,0
2017-04-18,34.613,34.909,34.315,34.761,299444,0
2017-04-19,34.909,35.255,34.761,35.156,266541,0
2017-04-20,35.305,36.022,35.305,35.849,192981,0
2017-04-21,35.849,35.947,35.403,35.749,180096,0
2017-04-24,36.441,36.689,36.243,36.441,215544,0
2017-04-25,36.937,37.158,36.639,37.035,227399,0
2017-04-26,37.085,37.283,36.862,36.887,293789,0
2017-04-27,36.887,37.183,36.787,36.937,243747,0
2017-04-28,37.134,37.233,36.393,36.491,180475,0
2017-05-01,36.541,36.541,36.12,36.243,270925,0
2017-05-02,36.393,36.491,36.047,36.243,180944,0
2017-05-03,36.047,36.195,35.676,35.997,219690,0
2017-05-04,37.283,37.406,36.047,37.381,330787,0
2017-05-05,37.48,37.975,37.283,37.925,471210,0
2017-05-08,37.875,38.321,37.727,37.975,292105,0
2017-05-09,38.024,38.173,37.48,37.777,267433,0
2017-05-10,37.777,37.875,37.431,37.678,185327,0
2017-05-11,37.579,37.629,36.985,37.529,129252,0
2017-05-12,37.381,37.381,36.837,37.183,184474,0
2017-05-15,37.283,37.678,37.134,37.233,329609,0
2017-05-16,37.233,37.233,36.441,36.985,261220,0
2017-05-17,36.243,36.541,35.849,35.947,254495,0
2017-05-18,35.947,35.947,35.503,35.7,263713,0
2017-05-19,35.947,36.243,35.897,35.997,505290,0
2017-05-22,36.243,36.243,35.849,35.997,151907,0
2017-05-23,36.145,36.145,35.849,36.047,178210,0
2017-05-24,35.997,36.195,35.849,35.947,149709,0
2017-05-25,36.095,36.095,35.403,35.601,227398,0
2017-05-26,35.503,35.551,35.305,35.403,186451,0
2017-05-30,35.305,35.551,35.107,35.353,165757,0
2017-05-31,35.503,35.503,34.859,35.305,306095,0
2017-06-01,35.305,35.922,34.959,35.849,300317,0
2017-06-02,35.749,37.035,35.749,36.441,402140,0
2017-06-05,36.393,36.441,35.897,35.897,191648,0
2017-06-06,35.551,35.7,35.166,35.601,307807,0
2017-06-07,35.7,35.799,35.428,35.601,195254,0
2017-06-08,35.601,36.293,35.453,36.145,245030,0
2017-06-09,36.145,36.541,36.095,36.293,363113,0
2017-06-12,36.195,36.59,36.047,36.095,341713,0
2017-06-13,36.243,36.343,36.047,36.145,299863,0
2017-06-14,36.2,36.448,35.901,36.399,407866,0
2017-06-15,36.001,36.896,36.001,36.796,287613,0
2017-06-16,36.498,36.747,36.249,36.548,579384,0
2017-06-19,36.697,37.045,36.548,36.896,219941,0
2017-06-20,36.896,36.896,36.448,36.498,118108,0
2017-06-21,36.448,36.448,35.702,35.852,317273,0
2017-06-22,35.901,36.2,35.603,35.752,261994,0
2017-06-23,35.752,35.877,35.504,35.653,691935,0
2017-06-26,35.702,36.1,35.504,35.852,186451,0
2017-06-27,35.852,36.001,35.603,35.702,169805,0
2017-06-28,35.901,36.349,35.752,36.249,168992,0
2017-06-29,36.349,36.349,35.504,35.951,158183,0
2017-06-30,36.001,36.15,35.802,35.901,143443,0
2017-07-03,36.051,36.299,35.901,36.2,112526,0
2017-07-05,36.051,36.188,35.553,35.951,149744,0
2017-07-06,35.702,35.926,35.255,35.504,336301,0
2017-07-07,35.553,35.628,35.205,35.404,388113,0
2017-07-10,35.255,35.454,35.156,35.255,352025,0
2017-07-11,35.255,35.603,35.156,35.603,392370,0
2017-07-12,35.702,36.1,35.702,35.901,250158,0
2017-07-13,35.951,35.951,35.354,35.702,207715,0
2017-07-14,35.603,35.802,35.603,35.752,226172,0
2017-07-17,35.653,36.051,35.603,36.051,208710,0
2017-07-18,35.802,36.001,35.702,35.802,133353,0
2017-07-19,35.802,36.299,35.653,36.249,291390,0
2017-07-20,36.299,36.299,36.001,36.249,179097,0
2017-07-21,35.951,36.1,35.802,35.852,228254,0
2017-07-24,35.901,35.901,35.504,35.802,214809,0
2017-07-25,36.051,36.747,35.976,36.598,353801,0
2017-07-26,36.647,36.647,36.001,36.051,176533,0
2017-07-27,36.1,36.249,35.802,35.852,286631,0
2017-07-28,35.702,35.827,35.454,35.752,168343,0
2017-07-31,35.802,36.001,35.603,35.802,190913,0
2017-08-01,35.852,36.236,35.553,35.752,239694,0
2017-08-02,35.852,36.001,35.255,35.603,150245,0
2017-08-03,35.504,36.647,35.504,35.901,238059,0
2017-08-04,35.976,36.598,35.951,36.598,312539,0
2017-08-07,36.598,36.747,36.249,36.349,255375,0
2017-08-08,36.399,36.896,36.299,36.796,364687,0
2017-08-09,36.647,36.796,36.349,36.498,281809,0
2017-08-10,36.299,36.448,35.951,36.15,194059,0
2017-08-11,34.708,36.15,34.708,36.051,399006,0
2017-08-14,36.249,36.846,36.249,36.747,446979,0
2017-08-15,36.796,36.896,36.299,36.399,174141,0
2017-08-16,36.399,36.747,36.349,36.448,191317,0
2017-08-17,36.299,36.448,35.404,35.404,261383,0
2017-08-18,35.156,35.454,34.857,35.106,278292,0
2017-08-21,35.106,35.205,34.907,35.006,138949,0
2017-08-22,35.156,35.553,35.081,35.404,157471,0
2017-08-23,35.205,35.454,35.156,35.205,175968,0
2017-08-24,35.305,35.404,35.056,35.205,115495,0
2017-08-25,35.354,35.628,35.28,35.504,130904,0
2017-08-28,35.603,35.702,34.857,34.957,397240,0
2017-08-29,34.758,35.156,34.459,35.006,329901,0
2017-08-30,34.907,35.156,34.658,35.056,167488,0
2017-08-31,35.156,35.702,35.106,35.553,212954,0
2017-09-01,35.553,35.653,35.429,35.553,159129,0
2017-09-05,35.404,35.553,34.857,34.957,196055,0
2017-09-06,35.056,35.18,34.857,35.006,136834,0
2017-09-07,35.056,35.056,34.559,34.907,123039,0
2017-09-08,34.857,35.305,34.807,35.255,116092,0
2017-09-11,35.504,35.852,35.255,35.702,178867,0
2017-09-12,35.752,36.15,35.603,36.1,111584,0
2017-09-13,35.901,36.299,35.752,36.15,302543,0
2017-09-14,36.2,36.4,36,36.35,292960,0
2017-09-15,36.45,36.8,36.3,36.7,553905,0
2017-09-18,36.9,37.3,36.8,37.25,210346,0
2017-09-19,37.2,37.35,37,37.3,209940,0
2017-09-20,37.25,37.95,37.15,37.65,255689,0
2017-09-21,37.65,37.8,37.475,37.55,249569,0
2017-09-22,37.55,37.85,37.55,37.65,264942,0
2017-09-25,37.7,37.95,37.55,37.8,213221,0
2017-09-26,37.85,38.4,37.8,38.2,344120,0
2017-09-27,38.35,39.4,38.15,39.05,456410,0
2017-09-28,38.85,39.5,38.6,39.35,392080,0
2017-09-29,39.3,39.4,38.85,38.85,330017,0
2017-10-02,38.9,39.35,38.8,39,597438,0
2017-10-03,39.1,39.4,39,39.25,480784,0
2017-10-04,39.35,39.55,39.2,39.4,284654,0
2017-10-05,39.5,39.55,39.25,39.3,399551,0
2017-10-06,39.25,39.45,39.05,39.25,368793,0
2017-10-09,39.2,39.45,39.025,39.1,203366,0
2017-10-10,39.4,39.4,38.91,39.05,246114,0
2017-10-11,39.15,39.45,38.95,39,446327,0
2017-10-12,38.95,39.3,38.95,39.1,313783,0
2017-10-13,39.3,39.4,39.025,39.2,328776,0
2017-10-16,39.35,39.55,39.125,39.25,344920,0
2017-10-17,39.2,39.4,38.675,38.75,413214,0
2017-10-18,38.75,39.35,38.75,39.3,252472,0
2017-10-19,39.15,39.15,38.75,38.9,168136,0
2017-10-20,39.3,39.675,39.2,39.4,443060,0
2017-10-23,39.45,39.45,39.075,39.1,168449,0
2017-10-24,39.25,39.75,39.25,39.55,241629,0
2017-10-25,39.55,39.75,39.3,39.4,220743,0
2017-10-26,39.4,40.15,39.4,40.1,132512,0
2017-10-27,40.1,40.35,39.65,40.25,206631,0
2017-10-30,40.1,40.1,39.25,39.35,244824,0
2017-10-31,39.5,39.9,39.45,39.55,265463,0
2017-11-01,39.85,39.85,39.35,39.75,333114,0
2017-11-02,39.7,40.05,39.5,39.95,272178,0
2017-11-03,40.05,40.05,39.8,39.95,207954,0
2017-11-06,39.95,40.175,39.55,39.95,212180,0
2017-11-07,40.1,40.1,39.75,39.9,270791,0
2017-11-08,39.65,39.775,39.65,39.65,222715,0
2017-11-09,38.75,39.55,38.75,38.75,307796,0
2017-11-10,38.8,38.9,38.5,38.85,306793,0
