Date,Open,High,Low,Close,Volume,OpenInt
2006-07-13,13.223,13.223,13.223,13.223,0,0
2006-07-14,13.223,13.506,13.223,13.223,12691390,0
2006-07-17,13.223,13.239,13.223,13.229,1771221,0
2006-07-18,13.229,13.239,13.223,13.223,704328,0
2006-07-19,13.223,13.283,12.834,12.952,2113653,0
2006-07-20,12.94,13.307,12.92,13.223,890685,0
2006-07-21,13.229,13.252,13.131,13.192,531948,0
2006-07-24,13.152,13.18,12.957,13.103,207487,0
2006-07-25,13.089,13.223,12.934,13.209,212483,0
2006-07-26,13.109,13.246,13.103,13.229,215808,0
2006-07-27,13.223,13.371,13.169,13.252,290184,0
2006-07-28,13.317,13.317,13.185,13.239,169387,0
2006-07-31,13.144,13.246,12.962,13.126,195842,0
2006-08-01,12.976,13.223,12.976,13.006,169555,0
2006-08-02,12.948,13.131,12.948,12.982,94010,0
2006-08-03,12.952,13.126,12.952,13.119,91346,0
2006-08-04,13.215,13.215,12.92,12.92,183863,0
2006-08-07,12.92,13.054,12.62,12.643,265223,0
2006-08-08,12.609,12.609,12.2,12.428,354908,0
2006-08-09,12.683,12.683,12.331,12.351,216138,0
2006-08-10,12.2,12.464,12.2,12.289,185025,0
2006-08-11,12.272,12.405,11.72,12.141,318137,0
2006-08-14,12.05,12.141,11.898,12.009,485192,0
2006-08-15,11.966,12.091,11.898,12.009,301667,0
2006-08-16,11.912,12.496,11.912,12.489,248087,0
2006-08-17,12.609,12.62,12.351,12.525,136773,0
2006-08-18,12.374,12.505,12.182,12.5,136440,0
2006-08-21,12.382,12.464,12.263,12.446,87684,0
2006-08-22,12.562,12.74,12.2,12.5,220132,0
2006-08-23,12.5,12.549,12.331,12.362,223958,0
2006-08-24,12.339,12.562,12.289,12.351,192679,0
2006-08-25,12.207,12.496,12.207,12.326,208153,0
2006-08-28,12.235,12.405,12.074,12.154,144592,0
2006-08-29,12.169,12.32,12.044,12.141,151918,0
2006-08-30,12.141,12.32,12.063,12.31,78536,0
2006-08-31,12.32,12.32,12.174,12.305,126124,0
2006-09-01,12.32,12.423,12.214,12.289,132942,0
2006-09-05,12.289,12.305,12.133,12.194,111146,0
2006-09-06,12.169,12.399,11.869,12.021,414147,0
2006-09-07,11.995,12.098,11.934,12.014,303161,0
2006-09-08,11.983,12.169,11.96,12.021,241599,0
2006-09-11,11.96,12.133,11.96,12.021,256904,0
2006-09-12,12.113,12.113,11.983,12.05,232113,0
2006-09-13,12.2,12.268,12.085,12.268,230620,0
2006-09-14,12.141,12.32,12.031,12.235,271716,0
2006-09-15,12.31,12.314,12.026,12.079,220301,0
2006-09-18,12.038,12.2,11.995,12.098,164559,0
2006-09-19,12.098,12.263,12.026,12.133,327454,0
2006-09-20,12.079,12.2,11.972,12.05,507157,0
2006-09-21,12.05,12.141,11.888,12.098,492016,0
2006-09-22,11.948,12.169,11.869,12.026,196509,0
2006-09-25,12.174,12.174,11.42,11.768,467555,0
2006-09-26,11.779,12.021,11.576,11.72,290853,0
2006-09-27,11.569,11.748,11.479,11.72,214477,0
2006-09-28,11.72,11.748,11.569,11.697,95341,0
2006-09-29,11.598,11.779,11.55,11.658,185525,0
2006-10-02,11.664,11.748,11.598,11.733,247091,0
2006-10-03,11.737,11.869,11.606,11.691,177706,0
2006-10-04,11.606,11.712,11.569,11.685,238105,0
2006-10-05,11.576,11.705,11.576,11.61,149751,0
2006-10-06,11.628,11.712,11.581,11.697,78867,0
2006-10-09,11.705,11.705,11.598,11.705,145925,0
2006-10-10,11.705,11.712,11.618,11.685,152243,0
2006-10-11,11.622,11.705,11.598,11.702,105827,0
2006-10-12,11.702,11.702,11.622,11.647,183528,0
2006-10-13,11.61,11.72,11.606,11.712,328620,0
2006-10-16,11.773,11.773,11.622,11.677,251083,0
2006-10-17,11.697,11.833,11.653,11.733,271382,0
2006-10-18,11.737,12.014,11.727,11.96,205158,0
2006-10-19,11.966,12.169,11.966,12.063,128287,0
2006-10-20,12.169,12.296,11.941,11.941,141098,0
2006-10-23,11.99,12.079,11.815,11.875,91850,0
2006-10-24,12.003,12.133,11.954,12.044,221632,0
2006-10-25,11.798,12.05,11.733,12.044,113978,0
2006-10-26,12.105,12.165,11.898,12.085,259402,0
2006-10-27,12.038,12.194,11.869,12.063,92347,0
2006-10-30,12.159,12.382,11.912,12.014,469385,0
2006-10-31,12.021,12.5,12.021,12.121,810820,0
2006-11-01,12.031,12.886,12.031,12.834,565397,0
2006-11-02,12.745,12.982,12.572,12.957,607489,0
2006-11-03,12.847,13.03,12.628,13.017,410982,0
2006-11-06,13.011,13.18,12.827,13.18,362730,0
2006-11-07,13.03,13.185,12.891,12.957,309321,0
2006-11-08,13.03,13.089,12.786,12.948,159902,0
2006-11-09,12.868,13.036,12.719,12.79,181193,0
2006-11-10,12.771,13.036,12.683,12.987,211320,0
2006-11-13,13.119,13.119,12.687,12.786,179366,0
2006-11-14,12.712,12.948,12.62,12.771,184530,0
2006-11-15,12.798,12.916,12.687,12.916,195340,0
2006-11-16,12.861,12.891,12.805,12.812,145092,0
2006-11-17,12.805,12.861,12.649,12.854,133778,0
2006-11-20,12.683,12.683,12.382,12.409,245757,0
2006-11-21,12.525,12.854,12.247,12.643,305821,0
2006-11-22,12.676,12.911,12.62,12.687,189018,0
2006-11-24,12.628,12.854,12.566,12.712,102162,0
2006-11-27,12.609,12.704,12.382,12.409,280037,0
2006-11-28,12.409,12.549,12.314,12.531,410813,0
2006-11-29,12.572,12.69,12.483,12.549,211320,0
2006-11-30,12.549,12.759,12.489,12.676,198005,0
2006-12-01,12.794,12.847,12.536,12.724,139433,0
2006-12-04,12.74,12.74,12.542,12.704,111982,0
2006-12-05,12.735,12.74,12.62,12.687,329953,0
2006-12-06,12.656,12.886,12.635,12.745,659235,0
2006-12-07,12.745,12.886,12.649,12.719,391679,0
2006-12-08,12.649,12.786,12.635,12.712,260569,0
2006-12-11,12.753,12.911,12.704,12.827,819471,0
2006-12-12,12.827,12.916,12.74,12.827,337435,0
2006-12-13,12.827,12.834,12.531,12.536,707155,0
2006-12-14,12.536,12.903,12.478,12.891,1579041,0
2006-12-15,12.911,13.103,12.896,12.927,1109490,0
2006-12-18,13.155,13.246,12.987,12.995,1321967,0
2006-12-19,13.198,13.912,13.18,13.732,15930005,0
2006-12-20,13.732,13.883,13.732,13.883,1877879,0
2006-12-21,13.883,14.147,13.823,14.13,1005826,0
2006-12-22,14.124,14.298,13.968,14.173,1573384,0
2006-12-26,14.372,14.594,14.173,14.491,1218973,0
2006-12-27,14.567,14.834,14.424,14.723,1042264,0
2006-12-28,14.815,14.978,14.729,14.971,992516,0
2006-12-29,15.021,15.026,14.664,14.917,673047,0
2007-01-03,14.904,14.904,14.142,14.664,1144099,0
2007-01-04,14.429,14.658,13.461,14.117,1664732,0
2007-01-05,14.094,14.478,13.901,14.338,807823,0
2007-01-08,14.159,14.419,14.094,14.334,592181,0
2007-01-09,14.201,14.586,14.057,14.208,319137,0
2007-01-10,14.13,15.026,14.007,14.274,232949,0
2007-01-11,14.274,14.372,14.13,14.268,289849,0
2007-01-12,14.274,14.424,14.274,14.424,400835,0
2007-01-16,14.375,14.478,14.338,14.443,321800,0
2007-01-17,14.375,14.478,14.279,14.382,285193,0
2007-01-18,14.413,14.424,14.291,14.424,250581,0
2007-01-19,14.328,14.478,14.303,14.424,305323,0
2007-01-22,14.502,14.606,14.365,14.545,690022,0
2007-01-23,14.562,14.839,14.526,14.754,646424,0
2007-01-24,14.635,14.875,14.599,14.754,518639,0
2007-01-25,14.723,14.749,14.465,14.648,503998,0
2007-01-26,14.556,14.729,14.372,14.729,280037,0
2007-01-29,14.848,14.863,14.606,14.627,428787,0
2007-01-30,14.67,14.723,14.556,14.658,526128,0
2007-01-31,14.779,14.994,14.574,14.893,666725,0
2007-02-01,14.904,15.363,14.893,15.32,1316477,0
2007-02-02,15.278,15.607,15.266,15.591,594510,0
2007-02-05,15.626,15.77,15.505,15.626,819968,0
2007-02-06,15.763,15.763,15.522,15.53,513980,0
2007-02-07,15.591,15.722,15.559,15.638,1019804,0
2007-02-08,15.687,15.77,15.584,15.626,427293,0
2007-02-09,15.687,15.734,15.566,15.687,386691,0
2007-02-12,15.687,15.747,15.572,15.615,195004,0
2007-02-13,15.763,15.891,15.596,15.849,359984,0
2007-02-14,15.849,15.956,15.656,15.673,276208,0
2007-02-15,15.673,16.221,15.673,16.221,537605,0
2007-02-16,16.221,16.317,15.926,15.991,786860,0
2007-02-20,16.078,16.346,15.482,16.168,756573,0
2007-02-21,15.865,16.168,15.747,16.146,646424,0
2007-02-22,16.146,16.227,15.926,16.063,301168,0
2007-02-23,16.093,16.142,15.8,15.981,248422,0
2007-02-26,16.137,16.162,15.778,15.902,538273,0
2007-02-27,15.836,15.998,15.537,15.662,386691,0
2007-02-28,15.758,15.984,15.687,15.829,239103,0
2007-03-01,15.861,16.965,15.633,16.887,1117310,0
2007-03-02,16.767,16.767,16.325,16.516,648752,0
2007-03-05,16.455,16.642,16.047,16.298,345922,0
2007-03-06,16.887,16.978,16.317,16.427,309486,0
2007-03-07,16.486,16.509,16.276,16.449,140597,0
2007-03-08,16.527,16.703,16.414,16.468,258071,0
2007-03-09,16.527,16.558,16.455,16.468,439435,0
2007-03-12,16.509,16.582,16.335,16.527,1036946,0
2007-03-13,16.473,16.533,16.389,16.468,469554,0
2007-03-14,16.552,16.558,16.317,16.468,344095,0
2007-03-15,16.545,16.558,16.462,16.486,744429,0
2007-03-16,16.527,16.708,16.437,16.527,863396,0
2007-03-19,16.558,16.558,16.437,16.48,323794,0
2007-03-20,16.63,16.63,16.468,16.576,389352,0
2007-03-21,16.703,17.275,16.594,16.767,468723,0
2007-03-22,16.767,16.878,16.761,16.767,364227,0
2007-03-23,16.8,16.821,16.756,16.785,461734,0
2007-03-26,16.793,16.821,16.527,16.703,310984,0
2007-03-27,16.677,16.737,16.497,16.527,319971,0
2007-03-28,16.527,16.569,16.437,16.533,291681,0
2007-03-29,16.533,16.63,16.503,16.527,278204,0
2007-03-30,16.545,17.275,16.527,16.677,2674883,0
2007-04-02,16.377,16.829,16.377,16.708,461565,0
2007-04-03,16.761,16.767,16.677,16.677,157736,0
2007-04-04,16.703,16.949,16.677,16.767,583861,0
2007-04-05,16.821,17.129,16.227,16.863,363895,0
2007-04-09,16.863,17.04,16.527,16.856,1080866,0
2007-04-10,16.8,16.978,16.8,16.882,244261,0
2007-04-11,17.161,17.261,16.87,16.894,537437,0
2007-04-12,16.978,17.04,16.75,16.761,274544,0
2007-04-13,16.878,16.959,16.714,16.863,239936,0
2007-04-16,16.949,18.029,16.949,17.88,721466,0
2007-04-17,17.82,18.197,17.7,17.996,806657,0
2007-04-18,18.017,18.21,17.844,18.155,357904,0
2007-04-19,18.155,18.302,18.024,18.302,275043,0
2007-04-20,18.391,18.48,18.005,18.331,354077,0
2007-04-23,18.21,18.558,18.132,18.409,258902,0
2007-04-24,18.421,18.759,18.302,18.727,217805,0
2007-04-25,18.992,19.232,18.738,19.144,410813,0
2007-04-26,19.148,19.411,18.63,19.323,565561,0
2007-04-27,19.263,20.012,19.144,19.924,637936,0
2007-04-30,19.947,20.583,19.803,20.259,776875,0
2007-05-01,20.224,20.361,19.653,19.929,642767,0
2007-05-02,19.838,20.426,19.773,20.301,893014,0
2007-05-03,20.825,20.825,20.285,20.495,681367,0
2007-05-04,20.615,21.274,20.434,21.264,1020135,0
2007-05-07,21.167,22.73,20.944,22.086,1564863,0
2007-05-08,22.086,22.388,21.652,21.924,842764,0
2007-05-09,21.937,22.652,21.817,22.267,888358,0
2007-05-10,22.208,22.495,21.425,21.986,591182,0
2007-05-11,21.991,22.073,20.525,21.474,973713,0
2007-05-14,21.324,21.455,20.735,21.126,457735,0
2007-05-15,21.144,21.216,20.609,20.825,498172,0
2007-05-16,20.674,20.765,20.055,20.44,861236,0
2007-05-17,20.44,20.795,20.145,20.145,293680,0
2007-05-18,20.06,20.367,20.012,20.211,338604,0
2007-05-21,20.073,21.034,20.073,20.95,251252,0
2007-05-22,21.03,21.937,20.884,21.493,552581,0
2007-05-23,21.495,21.495,20.752,20.884,299171,0
2007-05-24,20.674,20.915,20.194,20.458,1599339,0
2007-05-25,20.375,20.884,20.08,20.884,234609,0
2007-05-29,20.375,20.694,20.375,20.579,191681,0
2007-05-30,20.542,21.256,20.254,21.107,245592,0
2007-05-31,21.187,22.441,21.094,22.17,561570,0
2007-06-01,22.058,22.466,21.798,21.978,244151,0
2007-06-04,21.726,21.937,21.346,21.565,252413,0
2007-06-05,21.565,21.786,21.509,21.624,408652,0
2007-06-06,21.574,21.574,20.927,21.197,309377,0
2007-06-07,21.047,21.288,20.344,20.657,259066,0
2007-06-08,20.482,21.726,20.375,21.689,273794,0
2007-06-11,21.667,21.798,21.396,21.545,181697,0
2007-06-12,21.366,21.366,20.752,20.944,198005,0
2007-06-13,20.828,21.246,20.687,21.246,436776,0
2007-06-14,21.606,21.798,21.516,21.68,208325,0
2007-06-15,21.695,22.086,21.455,21.767,122962,0
2007-06-18,21.667,21.781,21.346,21.631,136440,0
2007-06-19,21.558,22.17,21.516,22.107,156407,0
2007-06-20,22.17,22.836,21.757,21.928,300832,0
2007-06-21,21.858,22.687,21.767,22.629,247091,0
2007-06-22,22.4,22.712,22.238,22.309,139271,0
2007-06-25,22.322,22.706,22.116,22.495,173375,0
2007-06-26,22.37,23.221,22.37,22.634,180696,0
2007-06-27,22.484,22.891,22.073,22.634,111817,0
2007-06-28,22.484,22.484,21.786,22.381,345593,0
2007-06-29,22.25,23.031,22.099,22.994,284690,0
2007-07-02,22.994,23.289,22.596,22.856,297340,0
2007-07-03,22.779,23.234,22.466,22.809,84361,0
2007-07-05,22.747,23.313,22.345,22.784,346922,0
2007-07-06,22.536,23.282,22.388,22.736,225625,0
2007-07-09,22.922,23.018,22.575,22.904,194511,0
2007-07-10,22.722,22.843,22.575,22.659,259066,0
2007-07-11,22.596,22.706,22.495,22.549,206155,0
2007-07-12,22.4,23.106,22.326,22.712,185691,0
2007-07-13,22.568,22.747,22.513,22.568,114143,0
2007-07-16,22.302,22.446,21.971,22.298,383531,0
2007-07-17,22.388,22.441,22.073,22.25,90516,0
2007-07-18,22.322,22.351,22.009,22.113,140597,0
2007-07-19,22.058,22.322,21.937,22.147,119304,0
2007-07-20,22.507,22.629,21.956,22.478,227287,0
2007-07-23,22.243,23.066,22.243,22.644,814809,0
2007-07-24,22.677,22.687,22.147,22.285,2970059,0
2007-07-25,22.217,22.279,21.96,22.107,624461,0
2007-07-26,21.844,22.536,20.434,21.965,414147,0
2007-07-27,21.786,21.878,21.516,21.878,1529125,0
2007-07-30,21.637,21.937,20.825,21.072,2054417,0
2007-07-31,21.066,21.187,20.884,21.018,413482,0
2007-08-01,21.034,21.047,20.583,20.944,574710,0
2007-08-02,20.884,21.489,20.884,21.126,570885,0
2007-08-03,21.119,21.126,20.434,20.902,421966,0
2007-08-06,20.836,20.927,18.036,20.446,1746757,0
2007-08-07,21.03,21.03,20.231,20.583,787689,0
2007-08-08,20.735,21.126,20.56,20.969,308655,0
2007-08-09,20.855,21.03,20.426,20.583,437439,0
2007-08-10,19.232,20.434,19.177,20.331,2274552,0
2007-08-13,20.434,20.735,20.037,20.652,270717,0
2007-08-14,20.553,20.735,20.349,20.652,431449,0
2007-08-15,20.583,20.583,20.291,20.505,409653,0
2007-08-16,20.278,20.974,18.65,20.403,1158405,0
2007-08-17,20.909,21.667,19.958,21.667,1567222,0
2007-08-20,21.335,21.335,19.688,20.182,811649,0
2007-08-21,20.043,20.338,19.832,20.067,296506,0
2007-08-22,19.881,20.135,19.682,19.826,351582,0
2007-08-23,19.996,20.135,19.688,19.821,213811,0
2007-08-24,19.838,20.129,19.688,19.81,233612,0
2007-08-27,19.81,19.893,19.617,19.826,117139,0
2007-08-28,19.707,19.978,19.082,19.329,181534,0
2007-08-29,19.364,19.641,19.364,19.473,194675,0
2007-08-30,19.243,19.514,19.137,19.489,188184,0
2007-08-31,19.336,19.701,19.336,19.653,213811,0
2007-09-04,19.653,19.954,19.653,19.724,136773,0
2007-09-05,19.743,19.743,19.17,19.232,175211,0
2007-09-06,19.34,19.489,19.144,19.243,90015,0
2007-09-07,19.201,19.388,18.954,19.003,92016,0
2007-09-10,18.949,19.021,18.678,18.775,117805,0
2007-09-11,18.954,18.992,18.671,18.721,122962,0
2007-09-12,18.692,18.775,18.366,18.427,169217,0
2007-09-13,18.193,18.421,18.18,18.288,99503,0
2007-09-14,18.241,18.932,18.21,18.733,140768,0
2007-09-17,18.859,18.954,18.348,18.464,289849,0
2007-09-18,18.464,18.721,18.391,18.625,218638,0
2007-09-19,18.663,19.148,18.663,19.069,227791,0
2007-09-20,18.889,19.05,18.601,18.77,298005,0
2007-09-21,18.932,19.232,18.759,19.232,231282,0
2007-09-24,19.411,19.46,19.107,19.148,73380,0
2007-09-25,18.921,18.961,18.744,18.893,73544,0
2007-09-26,18.78,18.924,18.697,18.84,95011,0
2007-09-27,18.765,18.932,18.721,18.733,145256,0
2007-09-28,18.751,18.78,18.552,18.685,169217,0
2007-10-01,18.65,18.751,18.174,18.227,1746924,0
2007-10-02,18.174,18.558,17.867,17.922,272711,0
2007-10-03,17.922,18.065,16.878,17.254,782196,0
2007-10-04,17.213,18.314,16.943,18.307,508322,0
2007-10-05,18.47,19.958,18.36,19.91,720135,0
2007-10-08,19.682,19.924,19.243,19.832,374048,0
2007-10-09,19.73,20.567,19.627,20.471,437773,0
2007-10-10,20.426,20.426,19.773,19.954,449086,0
2007-10-11,20.073,20.741,19.881,20.505,441930,0
2007-10-12,20.542,20.542,19.85,19.881,439766,0
2007-10-15,20.032,20.175,19.107,19.304,537605,0
2007-10-16,19.418,19.72,18.817,19.159,372214,0
2007-10-17,19.154,19.226,18.889,19.148,350413,0
2007-10-18,19.148,19.364,18.759,18.871,168555,0
2007-10-19,18.893,19.31,18.348,18.589,189018,0
2007-10-22,18.331,18.506,18.085,18.337,130947,0
2007-10-23,18.509,18.577,17.898,18.427,231448,0
2007-10-24,18.48,18.751,18.259,18.264,258071,0
2007-10-25,18.264,18.394,18.036,18.241,144261,0
2007-10-26,18.264,18.692,18.044,18.394,154241,0
2007-10-29,18.402,18.663,17.915,18.288,241098,0
2007-10-30,18.323,19.263,18.323,19.112,264559,0
2007-10-31,19.154,19.563,18.987,19.426,286526,0
2007-11-01,19.148,20.06,18.317,20.06,454416,0
2007-11-02,20.043,21.246,19.714,20.735,595011,0
2007-11-05,20.802,20.802,19.593,19.653,197765,0
2007-11-06,19.298,19.958,19.112,19.411,252694,0
2007-11-07,19.832,20.531,19.489,20.104,363063,0
2007-11-08,20.037,20.331,19.411,19.832,152939,0
2007-11-09,19.887,19.887,19.286,19.538,157736,0
2007-11-12,19.756,19.756,18.889,18.961,167247,0
2007-11-13,18.77,19.275,18.765,18.938,140402,0
2007-11-14,19.17,19.239,18.871,18.932,106889,0
2007-11-15,19.009,19.082,18.78,18.817,304327,0
2007-11-16,18.924,19.101,18.663,18.961,205988,0
2007-11-19,18.932,19.232,18.813,19.009,381199,0
2007-11-20,19.129,19.304,18.84,19.112,292016,0
2007-11-21,19.112,19.22,18.901,19.047,257325,0
2007-11-23,19.17,19.243,19.047,19.201,45091,0
2007-11-26,19.385,19.522,18.331,18.464,271050,0
2007-11-27,18.421,18.457,17.614,17.628,359234,0
2007-11-28,17.628,17.989,16.978,17.247,648106,0
2007-11-29,17.165,17.435,16.852,16.887,329036,0
2007-11-30,17.093,17.23,16.943,17.093,312482,0
2007-12-03,17.283,17.376,16.943,17.362,195125,0
2007-12-04,17.424,17.61,17.188,17.225,270048,0
2007-12-05,17.146,17.4,17.062,17.261,151081,0
2007-12-06,17.188,17.28,17.006,17.123,242927,0
2007-12-07,17.225,17.225,16.887,17.006,431279,0
2007-12-10,16.908,17.006,16.509,16.684,416472,0
2007-12-11,16.655,17.22,16.576,16.908,282862,0
2007-12-12,17.28,17.88,16.809,17.748,366554,0
2007-12-13,17.638,17.976,17.38,17.855,260070,0
2007-12-14,17.692,17.908,17.019,17.055,286856,0
2007-12-17,16.999,17.05,16.829,16.918,203162,0
2007-12-18,17.006,17.28,16.908,17.04,193842,0
2007-12-19,16.999,17.081,16.695,16.878,280318,0
2007-12-20,16.829,17.247,16.829,17.05,139603,0
2007-12-21,17.247,17.247,16.737,16.992,233612,0
2007-12-24,16.978,17.332,16.978,17.098,92679,0
2007-12-26,17.013,17.428,17.006,17.362,209983,0
2007-12-27,17.466,17.936,17.309,17.337,108654,0
2007-12-28,17.309,17.486,16.955,16.959,156072,0
2007-12-31,16.959,17.261,16.648,17.161,178207,0
2008-01-02,17.22,17.332,16.677,17.045,160732,0
2008-01-03,16.949,17.23,16.829,17.068,179366,0
2008-01-04,17.05,17.323,16.852,17.068,280367,0
2008-01-07,16.949,17.309,16.785,17.161,307990,0
2008-01-08,17.176,17.94,17.176,17.317,464060,0
2008-01-09,17.458,17.562,16.911,16.911,259901,0
2008-01-10,16.937,17.068,16.34,16.503,312980,0
2008-01-11,16.462,16.545,15.915,16.372,244093,0
2008-01-14,16.352,17.22,16.137,16.563,213311,0
2008-01-15,16.594,16.901,16.305,16.49,168555,0
2008-01-16,16.648,16.648,15.687,15.949,300002,0
2008-01-17,15.926,16.168,15.633,15.714,129511,0
2008-01-18,15.747,15.933,15.176,15.398,213326,0
2008-01-22,15.144,15.259,14.166,14.502,876792,0
2008-01-23,14.262,14.375,13.371,13.715,1210013,0
2008-01-24,13.672,14.574,13.672,14.514,741602,0
2008-01-25,14.514,16.372,14.365,15.626,1496177,0
2008-01-28,15.626,16.49,15.326,16.42,417210,0
2008-01-29,16.48,16.666,16.179,16.516,332866,0
2008-01-30,17.169,17.598,16.772,17.4,576460,0
2008-01-31,17.275,17.785,16.882,17.428,409653,0
2008-02-01,17.369,17.473,17.242,17.424,301330,0
2008-02-04,17.623,17.964,17.344,17.686,351081,0
2008-02-05,17.351,17.529,16.013,17.194,539272,0
2008-02-06,17.146,17.146,16.137,16.486,581700,0
2008-02-07,16.317,16.588,16.162,16.335,101997,0
2008-02-08,16.146,16.509,15.865,15.949,170051,0
2008-02-11,15.926,16.527,15.92,16.293,158071,0
2008-02-12,16.377,16.642,16.052,16.168,125622,0
2008-02-13,16.142,16.36,15.956,16.142,151709,0
2008-02-14,16.112,16.617,16.085,16.617,104572,0
2008-02-15,16.69,16.695,16.317,16.352,138750,0
2008-02-19,16.437,16.648,16.085,16.293,130947,0
2008-02-20,16.233,16.878,16.227,16.856,120094,0
2008-02-21,17.074,17.074,15.673,15.714,209600,0
2008-02-22,15.714,15.865,15.505,15.722,296837,0
2008-02-25,15.806,16.317,15.747,16.227,143550,0
2008-02-26,16.106,16.4,15.865,16.34,163059,0
2008-02-27,16.119,16.389,16.021,16.125,104210,0
2008-02-28,16.179,16.588,16.179,16.588,222298,0
2008-02-29,16.527,16.648,16.146,16.31,133946,0
2008-03-03,16.31,16.552,15.956,16.016,355411,0
2008-03-04,16.029,16.155,15.085,15.139,359480,0
2008-03-05,15.236,15.505,15.06,15.332,159735,0
2008-03-06,15.416,15.416,14.478,14.856,355573,0
2008-03-07,14.701,15.3,14.491,15.176,276705,0
2008-03-10,15.139,15.207,14.784,14.936,248087,0
2008-03-11,15.193,15.752,14.904,15.692,429189,0
2008-03-12,15.692,15.705,15.326,15.441,90848,0
2008-03-13,15.332,15.349,15.026,15.248,583360,0
2008-03-14,15.314,15.314,14.4,14.4,284480,0
2008-03-17,14.124,14.518,13.558,14.429,414474,0
2008-03-18,14.606,15.728,14.545,14.635,312980,0
2008-03-19,14.627,15.048,13.845,13.943,335589,0
2008-03-20,13.975,15.021,13.371,14.875,520034,0
2008-03-24,15.037,16.119,14.99,15.377,297480,0
2008-03-25,15.406,15.554,14.767,14.929,433610,0
2008-03-26,14.963,15.283,14.419,14.562,656578,0
2008-03-27,14.696,14.749,14.453,14.67,268886,0
2008-03-28,14.848,14.848,14.372,14.518,198130,0
2008-03-31,14.652,15.213,14.586,15.213,162662,0
2008-04-01,15.213,15.591,15.037,15.518,185109,0
2008-04-02,15.576,15.728,15.427,15.541,163230,0
2008-04-03,15.638,15.861,15.607,15.8,630701,0
2008-04-04,15.92,15.991,15.752,15.782,600836,0
2008-04-07,15.891,15.964,15.633,15.734,723630,0
2008-04-08,16.366,16.648,16.174,16.377,344548,0
2008-04-09,16.527,16.767,16.287,16.455,225625,0
2008-04-10,16.527,16.527,16.209,16.509,233278,0
2008-04-11,16.503,16.6,15.349,15.406,206905,0
2008-04-14,15.53,15.698,15.332,15.464,165319,0
2008-04-15,15.474,15.494,14.713,14.952,320898,0
2008-04-16,14.898,15.293,14.806,15.021,233899,0
2008-04-17,15.012,15.369,14.952,15.363,180345,0
2008-04-18,15.393,15.619,15.326,15.548,252961,0
2008-04-21,15.626,15.643,15.278,15.385,138024,0
2008-04-22,14.465,16.814,14.465,16.047,665428,0
2008-04-23,16.013,16.251,15.554,16.162,237761,0
2008-04-24,16.34,16.34,15.818,16.198,328065,0
2008-04-25,16.112,16.112,15.758,15.842,173095,0
2008-04-28,15.984,16.162,15.452,15.512,356525,0
2008-04-29,15.651,15.806,15.554,15.752,144959,0
2008-04-30,16.021,16.1,15.698,15.849,172072,0
2008-05-01,15.626,16.522,15.626,16.132,313026,0
2008-05-02,16.209,16.209,15.813,15.981,308597,0
2008-05-05,15.861,16.142,15.861,16.021,152539,0
2008-05-06,16.016,16.162,15.896,15.902,90417,0
2008-05-07,15.849,15.861,15.687,15.763,126434,0
2008-05-08,15.836,15.908,15.673,15.885,96868,0
2008-05-09,15.687,15.902,15.687,15.902,122517,0
2008-05-12,15.926,16.021,15.747,15.998,98402,0
2008-05-13,16.137,16.137,15.687,15.885,147737,0
2008-05-14,15.778,16.227,15.687,15.714,144833,0
2008-05-15,15.651,16.162,15.651,15.865,141260,0
2008-05-16,16.04,16.179,15.74,15.871,100204,0
2008-05-19,15.991,16.106,15.651,15.651,139954,0
2008-05-20,15.77,15.896,15.656,15.836,116555,0
2008-05-21,15.891,16.016,15.758,15.829,80208,0
2008-05-22,15.763,15.933,15.758,15.818,56486,0
2008-05-23,15.778,15.885,15.518,15.53,187208,0
2008-05-27,15.452,15.601,14.594,14.875,365446,0
2008-05-28,14.875,15.157,14.723,15.026,197479,0
2008-05-29,14.994,15.266,14.806,15.06,190215,0
2008-05-30,15.06,15.164,14.761,14.941,180214,0
2008-06-02,14.822,15.056,14.822,15.012,126700,0
2008-06-03,15.021,15.228,15.021,15.228,105319,0
2008-06-04,14.994,15.406,14.994,15.157,175504,0
2008-06-05,15.228,15.241,14.923,15.06,227263,0
2008-06-06,14.815,15.116,14.815,14.958,105409,0
2008-06-09,14.958,14.958,14.723,14.828,129780,0
2008-06-10,14.749,14.815,14.231,14.393,327333,0
2008-06-11,14.393,14.784,14.372,14.491,108323,0
2008-06-12,14.491,14.67,14.31,14.375,153035,0
2008-06-13,14.429,14.574,14.256,14.518,149366,0
2008-06-16,14.485,14.701,14.453,14.594,102992,0
2008-06-17,14.701,14.984,14.406,14.923,229810,0
2008-06-18,14.971,15.067,14.737,14.839,270207,0
2008-06-19,14.875,14.875,14.357,14.507,203451,0
2008-06-20,14.437,14.737,14.375,14.406,199209,0
2008-06-23,14.291,14.621,14.039,14.567,197525,0
2008-06-24,14.648,14.675,14.357,14.387,128617,0
2008-06-25,14.46,14.539,14.387,14.424,41513,0
2008-06-26,14.291,14.419,13.715,13.818,241508,0
2008-06-27,13.78,13.89,13.307,13.397,229298,0
2008-06-30,13.432,13.558,12.976,13.024,687731,0
2008-07-01,12.676,12.968,12.676,12.827,382402,0
2008-07-02,12.779,12.92,12.62,12.683,220131,0
2008-07-03,12.663,12.687,12.393,12.478,216234,0
2008-07-07,12.399,12.649,11.948,12.079,394138,0
2008-07-08,12.125,12.194,11.705,11.857,446864,0
2008-07-09,11.966,12.098,11.756,12.003,302284,0
2008-07-10,12.021,12.021,11.756,11.983,261346,0
2008-07-11,11.983,12.133,11.779,11.96,280990,0
2008-07-14,11.888,12.2,11.888,11.925,202735,0
2008-07-15,11.786,11.934,11.485,11.61,359406,0
2008-07-16,11.514,11.647,11.358,11.43,401188,0
2008-07-17,11.449,11.576,11.424,11.455,218605,0
2008-07-18,11.503,11.509,11.017,11.099,466937,0
2008-07-21,11.12,11.323,11.042,11.202,617472,0
2008-07-22,11.292,11.305,11.177,11.177,1134778,0
2008-07-23,11.124,11.898,11.124,11.593,977747,0
2008-07-24,11.653,11.773,11.12,11.299,449062,0
2008-07-25,11.509,11.875,11.444,11.521,408434,0
2008-07-28,11.593,11.804,11.467,11.563,357147,0
2008-07-29,11.557,11.898,11.557,11.691,342297,0
2008-07-30,11.628,11.883,11.545,11.883,525776,0
2008-07-31,11.898,12.079,11.702,11.791,491128,0
2008-08-01,11.737,12.009,11.737,11.81,412015,0
2008-08-04,11.727,11.934,11.31,11.364,649409,0
2008-08-05,11.424,11.628,11.257,11.455,318063,0
2008-08-06,11.455,11.664,11.371,11.589,358025,0
2008-08-07,11.628,11.628,11.364,11.377,256390,0
2008-08-08,11.305,11.424,11.167,11.185,463019,0
2008-08-11,11.28,11.292,11.113,11.12,533288,0
2008-08-12,11.191,11.226,11.059,11.148,326666,0
2008-08-13,11.12,11.221,11.07,11.135,366254,0
2008-08-14,11.185,11.28,11.135,11.21,418671,0
2008-08-15,11.328,11.437,11.135,11.305,421131,0
2008-08-18,11.28,11.383,11.177,11.185,487011,0
2008-08-19,11.232,11.455,11.124,11.161,845803,0
2008-08-20,11.246,11.299,11.059,11.083,378003,0
2008-08-21,11.099,11.299,11.09,11.226,771218,0
2008-08-22,11.268,11.353,11.066,11.135,1009143,0
2008-08-25,11.177,11.342,11.076,11.257,1266764,0
2008-08-26,11.257,11.28,11.099,11.185,814697,0
2008-08-27,11.276,11.712,11.155,11.697,1319142,0
2008-08-28,11.779,12.165,11.618,12.121,535432,0
2008-08-29,12.976,13.409,12.505,12.696,1200222,0
2008-09-02,12.794,12.92,12.471,12.542,323364,0
2008-09-03,12.464,12.952,12.423,12.868,420532,0
2008-09-04,12.683,12.847,12.32,12.399,405417,0
2008-09-05,12.423,12.513,12.174,12.231,320881,0
2008-09-08,12.243,12.62,12.194,12.489,282294,0
2008-09-09,12.489,12.649,12.489,12.592,1169182,0
2008-09-10,12.649,12.987,12.452,12.458,557624,0
2008-09-11,12.305,12.32,11.773,11.857,481316,0
2008-09-12,11.762,12.32,11.762,12.247,473355,0
2008-09-15,11.925,12.009,11.677,11.677,543004,0
2008-09-16,11.437,11.948,10.771,11.503,1030590,0
2008-09-17,11.449,11.449,10.758,11.142,921376,0
2008-09-18,11.413,11.437,10.416,10.764,599708,0
2008-09-19,11.941,12.562,11.55,11.869,760723,0
2008-09-22,12.074,12.074,11.43,11.828,326747,0
2008-09-23,11.712,11.712,11.027,11.12,661194,0
2008-09-24,11.124,11.328,10.777,11.066,420706,0
2008-09-25,10.771,11.647,10.771,11.509,270001,0
2008-09-26,11.413,11.43,10.758,11.424,698950,0
2008-09-29,11.42,11.589,9.927,10.396,470379,0
2008-09-30,10.548,10.753,10.218,10.518,446588,0
2008-10-01,10.265,10.571,10.224,10.29,278596,0
2008-10-02,10.174,10.47,10.056,10.332,282264,0
2008-10-03,10.606,11.712,10.03,10.03,221943,0
2008-10-06,9.898,10.119,9.202,9.857,1153680,0
2008-10-07,9.892,9.965,8.8697,9.3764,609030,0
2008-10-08,9.0165,9.0165,7.7474,8.9559,1194546,0
2008-10-09,8.9559,9.2804,8.5334,8.6411,573185,0
2008-10-10,8.4132,8.7208,7.302,8.5334,574003,0
2008-10-13,9.1414,9.687,8.9485,9.555,805397,0
2008-10-14,10.037,11.142,9.981,10.704,440405,0
2008-10-15,10.434,10.891,9.617,9.755,278650,0
2008-10-16,9.917,10.387,9.617,10.301,430727,0
2008-10-17,10.24,11.059,9.923,10.903,217188,0
2008-10-20,11.083,11.72,11.027,11.677,369322,0
2008-10-21,11.647,11.705,11.096,11.334,439545,0
2008-10-22,11.202,11.581,10.872,11.177,320989,0
2008-10-23,11.305,11.437,10.218,10.771,440923,0
2008-10-24,10.817,11.155,10.348,10.764,483108,0
2008-10-27,10.933,11.185,10.29,10.817,350904,0
2008-10-28,10.913,11.364,10.728,11.364,343895,0
2008-10-29,11.364,11.727,11.232,11.232,311366,0
2008-10-30,11.424,11.898,11.424,11.743,345836,0
2008-10-31,11.528,12.405,11.528,12.063,470604,0
2008-11-03,11.905,12.125,11.647,11.685,481950,0
2008-11-04,12.141,12.141,11.733,11.815,482724,0
2008-11-05,11.737,12.141,11.737,11.888,367195,0
2008-11-06,11.898,12.125,11.541,11.658,426326,0
2008-11-07,11.81,12.014,11.449,11.705,287223,0
2008-11-10,12.091,12.154,11.31,11.437,283142,0
2008-11-11,11.388,11.388,10.921,11.027,561023,0
2008-11-12,10.991,11.305,10.734,10.878,613207,0
2008-11-13,10.878,11.598,10.621,11.257,793056,0
2008-11-14,11.106,11.55,10.878,11.155,262610,0
2008-11-17,11.177,11.444,10.614,10.661,413515,0
2008-11-18,10.462,10.758,10.218,10.408,287506,0
2008-11-19,10.396,10.408,9.4898,9.587,436328,0
2008-11-20,9.3454,9.587,8.669,8.7144,650109,0
2008-11-21,8.7144,9.0165,8.0295,8.7691,783009,0
2008-11-24,8.8038,10.159,8.8038,9.881,567241,0
2008-11-25,10.037,10.325,9.3628,9.923,602615,0
2008-11-26,9.669,10.09,9.512,9.881,1093108,0
2008-11-28,9.881,9.881,9.693,9.761,313093,0
2008-12-01,9.669,10.21,9.0751,9.2319,484442,0
2008-12-02,9.539,9.591,8.9966,9.3143,556248,0
2008-12-03,9.3085,9.725,9.1357,9.617,386137,0
2008-12-04,9.4365,9.597,9.167,9.574,536579,0
2008-12-05,9.574,9.574,9.0449,9.549,322546,0
2008-12-08,9.617,10.606,9.617,10.548,500674,0
2008-12-09,10.279,11.81,10.012,10.728,916596,0
2008-12-10,11.011,11.509,10.83,11.066,574348,0
2008-12-11,11.246,11.467,10.777,10.938,608004,0
2008-12-12,10.65,11.42,10.603,11.413,434475,0
2008-12-15,11.413,11.545,10.807,11.076,305690,0
2008-12-16,11.268,11.925,11.021,11.925,452294,0
2008-12-17,11.535,12.416,11.4,12.231,405728,0
2008-12-18,12.141,12.159,11.841,11.995,611993,0
2008-12-19,11.92,12.113,11.756,11.779,427010,0
2008-12-22,11.82,12.063,11.09,11.383,425956,0
2008-12-23,11.396,11.598,10.728,10.842,339730,0
2008-12-24,10.817,10.907,10.518,10.518,195292,0
2008-12-26,10.535,10.951,10.24,10.866,237641,0
2008-12-29,10.704,10.853,10.09,10.224,610938,0
2008-12-30,10.24,10.301,9.4646,10.072,753611,0
2008-12-31,10.098,10.979,9.917,10.625,552156,0
2009-01-02,10.578,11.287,10.578,11.173,168095,0
2009-01-05,11.226,11.804,11.12,11.576,303746,0
2009-01-06,11.691,11.92,11.637,11.671,457541,0
2009-01-07,11.671,11.929,11.364,11.479,263753,0
2009-01-08,11.299,12.085,11.059,12.074,380532,0
2009-01-09,11.972,12.165,11.733,11.864,281240,0
2009-01-12,11.833,11.833,11.589,11.61,101951,0
2009-01-13,11.455,12.003,11.449,11.804,132202,0
2009-01-14,11.727,11.869,11.317,11.437,185881,0
2009-01-15,11.342,11.444,10.907,11.299,201704,0
2009-01-16,11.437,11.545,11.177,11.28,206983,0
2009-01-20,11.292,11.43,10.578,10.836,240569,0
2009-01-21,10.787,11.413,10.787,11.221,318950,0
2009-01-22,11.238,11.786,10.842,11.052,671998,0
2009-01-23,10.973,11.503,10.817,11.305,180042,0
2009-01-26,11.424,11.983,11.292,11.628,482369,0
2009-01-27,11.628,11.966,11.581,11.653,499516,0
2009-01-28,12.263,12.263,11.664,11.727,546163,0
2009-01-29,11.637,11.733,11.226,11.462,362898,0
2009-01-30,11.541,11.545,11.358,11.413,283789,0
2009-02-02,11.485,11.743,11.358,11.42,515426,0
2009-02-03,11.155,11.21,10.928,11.096,278205,0
2009-02-04,11.226,11.292,10.896,10.938,470314,0
2009-02-05,10.928,10.986,10.684,10.758,808561,0
2009-02-06,10.836,11.066,10.753,11.021,721111,0
2009-02-09,11.083,11.167,10.817,11.052,523156,0
2009-02-10,11.07,11.473,10.878,10.955,547515,0
2009-02-11,11.12,11.413,10.951,11.09,722342,0
2009-02-12,10.969,11.61,10.969,11.598,372581,0
2009-02-13,11.671,12.2,11.388,11.857,379875,0
2009-02-17,11.702,11.875,11.406,11.509,258857,0
2009-02-18,11.569,11.658,11.292,11.364,335046,0
2009-02-19,11.658,11.658,11.155,11.214,233408,0
2009-02-20,11.185,11.214,10.669,10.928,475302,0
2009-02-23,11.017,11.12,10.559,10.596,262884,0
2009-02-24,10.669,11.011,10.313,11.005,329006,0
2009-02-25,11.011,11.467,10.8,11.328,194704,0
2009-02-26,11.61,11.653,11.191,11.21,198861,0
2009-02-27,11.083,11.643,10.986,11.388,248601,0
2009-03-02,11.342,11.388,10.637,10.903,481547,0
2009-03-03,10.907,11.226,10.434,10.65,553399,0
2009-03-04,10.896,11.509,10.896,11.406,560167,0
2009-03-05,11.106,11.424,10.878,10.884,313184,0
2009-03-06,10.938,11.437,10.637,10.921,408260,0
2009-03-09,10.928,11.28,10.758,10.913,496849,0
2009-03-10,11.059,11.424,10.951,11.034,647304,0
2009-03-11,11.238,11.503,11.202,11.358,473751,0
2009-03-12,11.479,12.359,11.358,12.098,683011,0
2009-03-13,12.235,12.382,11.804,11.977,107765,0
2009-03-16,12.085,12.861,12.014,12.169,382263,0
2009-03-17,12.169,12.562,12.069,12.423,257520,0
2009-03-18,12.399,12.643,12.272,12.513,233728,0
2009-03-19,12.74,12.82,12.566,12.745,244452,0
2009-03-20,12.875,12.896,12.359,12.436,247743,0
2009-03-23,12.764,13.265,12.452,12.854,252483,0
2009-03-24,12.62,13.082,12.464,12.827,208730,0
2009-03-25,12.805,13.006,12.566,12.712,275000,0
2009-03-26,12.911,13.113,12.712,12.779,231446,0
2009-03-27,12.712,12.712,12.387,12.399,126938,0
2009-03-30,12.344,12.359,12.009,12.165,198981,0
2009-03-31,12.32,12.531,12.074,12.387,213824,0
2009-04-01,12.362,12.683,12.272,12.52,223145,0
2009-04-02,12.838,13.041,12.572,12.643,271845,0
2009-04-03,12.649,12.94,12.562,12.786,145674,0
2009-04-06,12.764,13.011,12.639,12.724,155352,0
2009-04-07,12.505,12.868,12.436,12.704,98922,0
2009-04-08,12.838,13.169,12.663,13.131,242950,0
2009-04-09,13.732,13.823,13.215,13.403,297216,0
2009-04-13,13.36,13.522,13.265,13.414,255545,0
2009-04-14,13.414,13.473,13.265,13.307,156352,0
2009-04-15,13.331,13.331,12.982,13.205,174763,0
2009-04-16,13.355,13.403,13.024,13.324,203213,0
2009-04-17,13.365,13.452,13.312,13.397,155368,0
2009-04-20,13.36,13.36,12.995,13.041,137508,0
2009-04-21,13.041,13.144,12.812,13.113,183804,0
2009-04-22,13.103,13.265,13.024,13.073,172687,0
2009-04-23,13.097,13.161,12.896,13.006,163144,0
2009-04-24,13.041,13.161,12.753,12.995,305098,0
2009-04-27,12.92,13.223,12.886,13.138,206583,0
2009-04-28,13.113,13.445,13.113,13.283,316439,0
2009-04-29,13.312,13.571,13.307,13.493,328888,0
2009-04-30,13.818,13.818,13.473,13.588,343316,0
2009-05-01,13.703,14.094,13.54,14.039,229608,0
2009-05-04,14.124,14.393,14.064,14.268,369202,0
2009-05-05,14.274,14.365,14.189,14.262,284562,0
2009-05-06,14.159,14.375,13.883,14.064,373283,0
2009-05-07,14.094,14.214,13.607,13.708,341942,0
2009-05-08,13.812,14.166,13.703,14.029,328842,0
2009-05-11,13.98,14.285,13.83,14.177,199894,0
2009-05-12,14.365,14.365,13.708,13.854,184348,0
2009-05-13,13.798,13.975,13.62,13.755,191808,0
2009-05-14,13.649,13.968,13.391,13.835,230058,0
2009-05-15,13.997,14.081,13.791,13.865,123235,0
2009-05-18,13.953,14.231,13.953,14.106,181681,0
2009-05-19,14.124,14.424,14.117,14.268,136117,0
2009-05-20,14.419,14.586,14.256,14.419,295502,0
2009-05-21,14.357,14.357,13.835,14.007,329197,0
2009-05-22,14.13,14.274,13.949,13.953,88715,0
2009-05-26,13.953,14.222,13.89,13.912,139999,0
2009-05-27,13.883,14.185,13.883,13.96,148308,0
2009-05-28,13.919,14.328,13.883,14.201,174007,0
2009-05-29,14.387,14.424,13.823,14.227,281888,0
2009-06-01,14.393,14.701,14.291,14.635,181569,0
2009-06-02,14.606,15.097,14.485,15.006,382283,0
2009-06-03,15.067,15.11,14.352,14.507,217591,0
2009-06-04,14.4,14.737,14.372,14.737,140483,0
2009-06-05,14.675,14.754,14.346,14.675,160364,0
2009-06-08,14.635,14.648,14.365,14.526,196097,0
2009-06-09,14.551,14.642,14.4,14.443,251936,0
2009-06-10,14.556,14.579,14.039,14.124,330773,0
2009-06-11,14.076,14.387,14.023,14.256,111528,0
2009-06-12,14.279,14.514,14.173,14.429,75225,0
2009-06-15,14.387,14.453,13.703,13.865,439038,0
2009-06-16,14.023,14.076,13.691,13.732,257165,0
2009-06-17,13.672,13.672,13.403,13.553,167277,0
2009-06-18,13.51,13.798,13.51,13.744,112600,0
2009-06-19,13.744,13.818,13.522,13.721,137135,0
2009-06-22,13.691,13.854,13.223,13.307,236754,0
2009-06-23,13.307,13.493,13.103,13.192,152938,0
2009-06-24,13.3,13.74,13.3,13.516,219847,0
2009-06-25,13.528,13.823,13.522,13.777,196599,0
2009-06-26,13.791,13.907,13.698,13.835,149142,0
2009-06-29,13.968,14.081,13.777,13.968,118395,0
2009-06-30,13.96,14.007,13.777,13.895,120003,0
2009-07-01,13.943,14.285,13.901,14.231,211705,0
2009-07-02,14.166,14.291,13.98,14.291,103934,0
2009-07-06,14.045,14.214,13.728,14.159,150103,0
2009-07-07,14.147,14.147,13.744,13.785,118037,0
2009-07-08,13.877,13.877,13.607,13.74,125730,0
2009-07-09,13.865,14.094,13.798,13.975,70964,0
2009-07-10,13.919,14.039,13.823,13.99,97087,0
2009-07-13,14.076,14.076,13.818,13.99,87767,0
2009-07-14,14.117,14.117,13.854,13.919,117724,0
2009-07-15,14.106,14.222,13.968,14.189,149641,0
2009-07-16,14.166,14.243,14.007,14.147,130345,0
2009-07-17,14.279,14.518,14.159,14.387,139192,0
2009-07-20,14.551,14.567,14.159,14.453,273837,0
2009-07-21,14.424,14.614,14.375,14.471,123501,0
2009-07-22,14.424,14.658,14.357,14.545,120863,0
2009-07-23,14.465,14.863,14.465,14.652,153429,0
2009-07-24,14.675,14.843,14.594,14.696,94095,0
2009-07-27,14.893,15.53,14.839,15.464,436487,0
2009-07-28,15.441,15.855,15.373,15.633,255879,0
2009-07-29,15.576,15.633,15.067,15.207,162143,0
2009-07-30,15.393,15.758,15.369,15.572,146012,0
2009-07-31,15.548,15.763,15.512,15.643,152677,0
2009-08-03,15.788,16.442,15.643,16.36,338800,0
2009-08-04,16.119,16.4,15.633,15.926,304007,0
2009-08-05,15.984,16.1,15.452,15.698,300128,0
2009-08-06,15.782,15.793,15.248,15.369,148427,0
2009-08-07,15.522,15.615,15.213,15.512,201186,0
2009-08-10,15.596,15.668,14.971,15.037,308719,0
2009-08-11,15.103,15.122,14.743,14.801,291030,0
2009-08-12,14.822,15.06,14.574,14.664,307722,0
2009-08-13,14.848,15.026,14.514,14.574,288674,0
2009-08-14,14.574,14.696,14.45,14.485,175158,0
2009-08-17,14.365,14.518,14.124,14.274,178742,0
2009-08-18,14.231,14.443,14.214,14.334,180234,0
2009-08-19,14.298,14.471,14.152,14.387,189941,0
2009-08-20,14.303,14.539,14.303,14.485,126350,0
2009-08-21,14.642,14.681,14.372,14.413,191844,0
2009-08-24,14.507,14.551,14.387,14.497,175313,0
2009-08-25,14.545,14.635,14.424,14.518,151563,0
2009-08-26,14.514,14.834,14.393,14.767,356067,0
2009-08-27,14.771,14.822,14.45,14.749,195642,0
2009-08-28,14.822,14.863,14.514,14.723,135856,0
2009-08-31,14.545,14.681,14.413,14.635,164816,0
2009-09-01,14.606,14.606,14.064,14.274,308945,0
2009-09-02,14.243,14.243,13.943,13.99,380771,0
2009-09-03,14.064,14.274,13.96,14.142,140700,0
2009-09-04,14.185,14.413,14.029,14.352,146318,0
2009-09-08,14.4,14.45,14.256,14.338,146100,0
2009-09-09,14.124,14.214,13.933,13.98,324298,0
2009-09-10,13.943,14.023,13.732,13.785,381508,0
2009-09-11,13.785,14.142,13.698,14.068,331459,0
2009-09-14,13.949,14.243,13.895,14.135,177681,0
2009-09-15,14.201,14.471,14.117,14.346,192297,0
2009-09-16,14.406,14.706,14.346,14.627,271611,0
2009-09-17,14.675,14.784,14.574,14.784,181575,0
2009-09-18,14.822,15.031,14.375,14.771,488647,0
2009-09-21,14.767,14.994,14.627,14.994,235557,0
2009-09-22,15.122,15.122,14.681,14.801,341221,0
2009-09-23,14.917,14.99,14.635,14.798,255905,0
2009-09-24,14.863,14.941,14.562,14.635,116373,0
2009-09-25,14.545,14.771,14.437,14.696,182344,0
2009-09-28,14.696,15.012,14.642,14.99,176181,0
2009-09-29,14.963,14.984,14.723,14.952,88915,0
2009-09-30,15.006,15.09,14.761,14.904,110429,0
2009-10-01,15.176,15.176,14.539,14.562,215637,0
2009-10-02,14.437,14.545,14.274,14.443,139450,0
2009-10-05,14.485,14.567,14.372,14.518,110912,0
2009-10-06,14.594,14.798,14.532,14.681,105494,0
2009-10-07,14.61,14.806,14.562,14.729,102641,0
2009-10-08,14.936,14.952,14.767,14.882,94256,0
2009-10-09,14.947,14.947,14.749,14.843,108457,0
2009-10-12,14.904,15.026,14.893,14.936,110957,0
2009-10-13,14.875,15.012,14.875,14.963,89200,0
2009-10-14,15.026,15.133,14.984,15.073,94245,0
2009-10-15,15.228,15.228,14.929,15.067,113122,0
2009-10-16,15.048,15.47,15.026,15.326,167696,0
2009-10-19,15.406,15.619,15.406,15.441,157588,0
2009-10-20,15.464,15.576,15.337,15.452,97955,0
2009-10-21,15.355,15.584,15.278,15.337,95669,0
2009-10-22,15.406,15.406,15.06,15.293,152804,0
2009-10-23,15.254,15.314,15.085,15.133,114740,0
2009-10-26,15.186,15.236,14.754,14.875,192682,0
2009-10-27,15.043,15.043,14.648,14.941,144463,0
2009-10-28,14.904,14.952,14.502,14.539,120256,0
2009-10-29,14.556,14.792,14.485,14.767,166254,0
2009-10-30,14.754,14.875,14.574,14.642,126269,0
2009-11-02,14.754,14.828,14.46,14.627,147026,0
2009-11-03,14.285,14.406,14.159,14.387,163171,0
2009-11-04,14.45,14.465,14.25,14.268,172787,0
2009-11-05,14.328,14.471,14.31,14.338,101121,0
2009-11-06,14.303,14.338,14.185,14.243,175227,0
2009-11-09,14.393,14.713,14.352,14.648,162605,0
2009-11-10,14.594,14.761,14.365,14.749,215435,0
2009-11-11,14.834,14.893,14.61,14.67,170283,0
2009-11-12,14.67,14.779,14.556,14.594,136914,0
2009-11-13,14.579,14.743,14.526,14.689,70579,0
2009-11-16,14.828,14.936,14.706,14.723,149624,0
2009-11-17,14.898,14.911,14.664,14.749,117873,0
2009-11-18,14.839,14.898,14.652,14.792,84516,0
2009-11-19,14.779,14.848,14.67,14.815,85010,0
2009-11-20,14.761,14.963,14.761,14.856,70843,0
2009-11-23,15.126,15.293,14.822,14.923,118612,0
2009-11-24,14.971,15.056,14.806,15.031,76874,0
2009-11-25,14.971,15.139,14.971,15.116,94989,0
2009-11-27,14.941,15.11,14.941,15.037,15241,0
2009-11-30,15.144,15.144,14.929,15,85296,0
2009-12-01,15.103,15.248,14.947,14.994,225404,0
2009-12-02,15.056,15.144,14.911,14.917,119933,0
2009-12-03,14.917,15.048,14.917,14.963,79145,0
2009-12-04,15.026,15.186,14.893,14.963,235499,0
2009-12-07,15.012,15.116,14.887,14.929,138623,0
2009-12-08,15.037,15.037,14.875,14.893,112020,0
2009-12-09,14.963,15.18,14.963,15.103,174851,0
2009-12-10,15.457,15.457,15.012,15.3,154763,0
2009-12-11,15.326,15.596,15.271,15.541,183726,0
2009-12-14,15.572,15.705,15.53,15.668,148085,0
2009-12-15,15.596,16.106,15.494,15.938,145170,0
2009-12-16,15.878,16.168,15.878,16.005,156249,0
2009-12-17,15.855,16.029,15.793,15.92,136736,0
2009-12-18,16.04,16.112,15.619,15.619,393911,0
2009-12-21,15.656,15.926,15.656,15.8,196645,0
2009-12-22,15.752,15.926,15.752,15.806,153626,0
2009-12-23,15.806,16.155,15.793,16.016,113154,0
2009-12-24,16.106,16.346,16.106,16.346,68360,0
2009-12-28,16.468,16.497,15.975,16.063,131511,0
2009-12-29,16.198,16.366,16.085,16.352,133183,0
2009-12-30,16.442,16.497,16.168,16.33,106111,0
2009-12-31,16.34,16.34,16.132,16.179,144061,0
2010-01-04,16.239,16.714,16.239,16.666,159396,0
2010-01-05,16.761,17.176,16.648,17.062,256261,0
2010-01-06,17.213,17.481,17.026,17.337,185105,0
2010-01-07,17.403,17.403,17.002,17.019,126692,0
2010-01-08,16.924,17.169,16.924,17.123,104421,0
2010-01-11,17.376,17.38,17.062,17.161,100606,0
2010-01-12,17.424,17.424,16.911,17.013,91062,0
2010-01-13,17.062,17.062,16.677,16.87,69887,0
2010-01-14,16.949,17.337,16.943,17.176,111008,0
2010-01-15,17.295,17.403,17.14,17.323,132396,0
2010-01-19,17.424,17.562,17.283,17.519,107197,0
2010-01-20,17.435,17.671,17.435,17.568,106441,0
2010-01-21,17.692,17.692,17.225,17.283,113483,0
2010-01-22,17.161,17.295,16.894,17.074,119457,0
2010-01-25,17.098,17.572,17.098,17.529,86540,0
2010-01-26,17.529,17.529,17.165,17.202,203684,0
2010-01-27,17.169,17.169,16.576,16.8,194736,0
2010-01-28,16.841,16.978,16.737,16.93,164545,0
2010-01-29,17.161,17.161,16.377,16.617,145198,0
2010-02-01,16.623,17.04,16.54,17.04,163111,0
2010-02-02,17.213,17.213,16.767,16.887,121934,0
2010-02-03,16.677,16.761,16.389,16.522,121667,0
2010-02-04,16.34,16.377,16.047,16.047,294818,0
2010-02-05,15.956,15.964,15.42,15.944,250410,0
2010-02-08,16.078,16.666,15.908,16.414,208760,0
2010-02-09,16.414,16.497,16.016,16.184,117127,0
2010-02-10,16.047,16.106,15.728,15.8,148526,0
2010-02-11,15.92,15.926,15.679,15.926,132010,0
2010-02-12,15.778,16.19,15.714,16.184,84772,0
2010-02-16,16.227,16.563,16.227,16.509,150513,0
2010-02-17,16.708,16.708,16.468,16.635,164723,0
2010-02-18,16.527,16.719,16.462,16.677,81692,0
2010-02-19,16.719,16.75,16.414,16.642,100479,0
2010-02-22,16.569,16.677,16.527,16.611,137459,0
2010-02-23,16.666,16.666,16.473,16.6,96385,0
2010-02-24,16.672,16.737,16.582,16.684,91515,0
2010-02-25,16.594,16.846,16.486,16.846,79391,0
2010-02-26,16.75,17.123,16.75,16.841,102832,0
2010-03-01,16.746,17.026,16.746,16.978,136113,0
2010-03-02,16.984,17.247,16.984,17.098,221161,0
2010-03-03,17.247,17.441,17.074,17.111,261863,0
2010-03-04,17.283,17.478,17.062,17.309,329998,0
2010-03-05,17.494,17.572,17.387,17.557,428079,0
2010-03-08,17.579,17.686,17.509,17.664,273378,0
2010-03-09,17.603,17.706,17.598,17.645,100285,0
2010-03-10,17.638,17.723,17.551,17.638,145570,0
2010-03-11,17.494,17.592,17.428,17.441,94239,0
2010-03-12,17.557,17.658,17.478,17.603,82780,0
2010-03-15,17.524,17.777,17.369,17.638,249378,0
2010-03-16,17.671,17.759,17.544,17.658,87646,0
2010-03-17,17.61,17.996,17.584,17.888,165065,0
2010-03-18,18.024,18.024,17.598,17.717,133443,0
2010-03-19,17.73,17.844,17.387,17.4,135704,0
2010-03-22,17.302,17.376,17.116,17.317,193979,0
2010-03-23,17.418,17.572,17.326,17.38,153542,0
2010-03-24,17.38,17.38,17.194,17.236,96562,0
2010-03-25,17.38,17.428,17.14,17.14,93330,0
2010-03-26,17.068,17.247,17.026,17.04,88053,0
2010-03-29,17.176,17.236,17.04,17.062,233404,0
2010-03-30,17.104,17.536,17.081,17.428,182558,0
2010-03-31,17.424,17.849,17.424,17.806,183209,0
2010-04-01,18.017,18.029,17.849,17.976,132172,0
2010-04-05,18.12,18.391,17.95,18.251,138298,0
2010-04-06,18.114,18.443,18.114,18.251,88171,0
2010-04-07,18.101,18.366,18.036,18.302,140099,0
2010-04-08,18.246,18.541,17.849,18.264,173833,0
2010-04-09,18.337,18.457,18.187,18.343,72189,0
2010-04-12,18.277,18.506,18.218,18.227,100617,0
2010-04-13,18.155,18.427,17.893,18.427,183832,0
2010-04-14,18.409,18.516,18.281,18.302,83606,0
2010-04-15,18.235,18.474,18.149,18.288,176955,0
2010-04-16,18.204,18.474,18.017,18.187,255049,0
2010-04-19,18.036,18.366,18.005,18.366,174273,0
2010-04-20,18.501,18.63,18.373,18.583,181790,0
2010-04-21,18.552,18.625,18.402,18.402,94439,0
2010-04-22,18.288,18.509,18.168,18.45,113975,0
2010-04-23,18.421,18.547,18.385,18.547,137310,0
2010-04-26,18.45,18.63,18.145,18.366,152602,0
2010-04-27,18.331,18.348,17.957,18.024,139023,0
2010-04-28,18.114,18.277,17.79,18.059,113640,0
2010-04-29,17.568,18.149,16.737,18.12,469662,0
2010-04-30,18.12,18.126,17.351,17.777,272834,0
2010-05-03,17.915,18.314,17.849,18.149,194974,0
2010-05-04,17.901,18.155,17.772,17.772,151812,0
2010-05-05,17.481,17.712,16.937,17.093,457633,0
2010-05-06,17.146,17.236,15.559,16.389,594809,0
2010-05-07,16.377,16.856,16.112,16.516,289320,0
2010-05-10,17.068,17.295,16.746,16.78,264222,0
2010-05-11,16.642,17.123,16.642,17.002,170025,0
2010-05-12,17.068,17.247,16.999,17.129,174283,0
2010-05-13,17.013,17.194,16.805,16.835,157815,0
2010-05-14,16.719,16.737,16.384,16.666,202277,0
2010-05-17,16.666,16.75,16.251,16.42,223474,0
2010-05-18,16.761,16.761,15.964,16.132,331327,0
2010-05-19,15.998,16.137,15.488,15.836,231410,0
2010-05-20,15.626,15.638,15.067,15.29,326217,0
2010-05-21,15.241,15.788,14.887,15.576,356031,0
2010-05-24,15.548,15.714,15.42,15.559,112625,0
2010-05-25,15.222,15.596,14.994,15.591,259793,0
2010-05-26,15.656,16.36,15.656,16.317,275703,0
2010-05-27,16.533,16.73,16.427,16.642,106509,0
2010-05-28,16.75,16.805,16.522,16.569,111588,0
2010-06-01,16.346,16.4,15.975,16.078,161588,0
2010-06-02,16.1,16.437,16.1,16.384,75915,0
2010-06-03,16.635,16.73,16.497,16.658,86166,0
2010-06-04,16.509,16.6,16.209,16.257,105302,0
2010-06-07,16.462,16.63,16.198,16.269,141096,0
2010-06-08,16.298,16.36,16.016,16.227,65258,0
2010-06-09,16.384,16.48,16.063,16.198,103125,0
2010-06-10,16.233,16.677,16.209,16.569,91595,0
2010-06-11,16.509,17.424,16.233,16.999,408935,0
2010-06-14,17.466,17.996,17.362,17.509,308791,0
2010-06-15,17.692,17.79,17.458,17.712,110165,0
2010-06-16,17.509,17.752,17.509,17.68,77025,0
2010-06-17,17.68,17.989,17.645,17.8,94893,0
2010-06-18,17.741,17.88,17.557,17.557,144372,0
2010-06-21,17.849,17.996,17.562,17.861,184905,0
2010-06-22,17.844,18.281,17.806,17.867,77696,0
2010-06-23,17.964,18.065,17.7,17.736,83043,0
2010-06-24,17.68,17.922,17.68,17.686,131657,0
2010-06-25,18.241,18.251,17.79,18.044,120473,0
2010-06-28,17.95,18.509,17.849,18.509,270959,0
2010-06-29,18.307,18.323,17.957,18.059,290209,0
2010-06-30,17.945,18.741,17.935,18.487,379171,0
2010-07-01,18.516,18.516,17.964,18.251,288398,0
2010-07-02,18.259,18.427,18.187,18.317,89031,0
2010-07-06,18.421,18.565,18.072,18.197,86059,0
2010-07-07,18.187,18.759,18.005,18.759,474900,0
2010-07-08,18.78,18.78,18.385,18.733,158146,0
2010-07-09,18.697,18.83,18.663,18.727,120770,0
2010-07-12,18.791,18.833,18.63,18.663,157721,0
2010-07-13,18.932,18.932,18.657,18.817,128102,0
2010-07-14,18.71,18.833,18.595,18.625,188569,0
2010-07-15,18.522,18.671,18.391,18.589,169643,0
2010-07-16,18.474,18.571,18.241,18.36,155238,0
2010-07-19,18.509,18.509,18.036,18.38,136414,0
2010-07-20,18.288,18.464,18.145,18.373,224148,0
2010-07-21,18.494,18.63,18.029,18.251,181468,0
2010-07-22,18.415,18.443,17.957,17.957,536101,0
2010-07-23,18.024,18.072,17.813,18.005,428321,0
2010-07-26,17.996,18.264,17.996,18.078,268694,0
2010-07-27,18.235,18.474,18.029,18.029,323174,0
2010-07-28,17.97,18.107,17.97,17.976,238839,0
2010-07-29,18.065,18.18,17.922,17.976,143239,0
2010-07-30,17.964,18.314,17.861,18.302,211394,0
2010-08-02,18.45,18.666,18.343,18.48,351433,0
2010-08-03,18.348,18.48,18.21,18.48,682959,0
2010-08-04,18.302,18.613,18.092,18.464,245282,0
2010-08-05,18.433,18.613,18.012,18.48,172208,0
2010-08-06,18.415,18.48,18.246,18.281,209452,0
2010-08-09,18.277,18.402,17.94,17.999,184429,0
2010-08-10,17.898,17.999,17.79,17.861,160386,0
2010-08-11,17.717,17.717,17.466,17.509,280654,0
2010-08-12,17.4,17.453,17.194,17.38,218016,0
2010-08-13,17.453,17.785,17.453,17.712,105189,0
2010-08-16,17.68,17.898,17.557,17.676,128330,0
2010-08-17,17.736,17.849,17.671,17.759,107170,0
2010-08-18,17.873,18.029,17.536,18.029,157341,0
2010-08-19,17.867,17.957,17.785,17.867,144064,0
2010-08-20,17.861,17.915,17.79,17.867,185161,0
2010-08-23,17.855,18.024,17.759,17.844,193850,0
2010-08-24,17.706,17.82,17.579,17.752,165898,0
2010-08-25,17.686,17.686,17.458,17.572,197627,0
2010-08-26,17.766,17.766,17.41,17.486,124252,0
2010-08-27,17.494,17.61,17.283,17.551,153663,0
2010-08-30,17.551,17.645,17.453,17.645,208380,0
2010-08-31,17.667,17.878,17.544,17.804,171991,0
2010-09-01,17.946,18.139,17.915,18.126,104202,0
2010-09-02,18.163,18.366,18.044,18.221,77603,0
2010-09-03,18.246,18.571,18.227,18.348,85448,0
2010-09-07,18.331,18.595,18.107,18.394,195925,0
2010-09-08,18.516,18.721,18.354,18.516,276699,0
2010-09-09,18.671,18.78,18.457,18.678,74409,0
2010-09-10,18.692,18.817,18.601,18.71,94156,0
2010-09-13,18.84,18.84,18.733,18.786,90922,0
2010-09-14,18.775,18.84,18.636,18.744,100091,0
2010-09-15,18.65,18.932,18.601,18.799,164481,0
2010-09-16,18.721,19.144,18.721,19.095,198039,0
2010-09-17,19.226,19.405,19.095,19.112,268869,0
2010-09-20,19.112,19.508,19.035,19.496,204009,0
2010-09-21,19.508,20.085,19.433,19.916,366774,0
2010-09-22,19.887,20.073,19.832,19.929,169271,0
2010-09-23,19.735,19.947,19.617,19.935,186712,0
2010-09-24,20.05,20.211,19.942,20.067,121443,0
2010-09-27,20.012,20.135,19.838,20.012,186782,0
2010-09-28,20.067,20.218,19.694,20.175,153861,0
2010-09-29,20.108,20.175,19.875,20.151,141674,0
2010-09-30,20.218,20.422,20.007,20.386,105518,0
2010-10-01,20.418,20.587,20.32,20.587,128442,0
2010-10-04,20.464,20.638,20.121,20.505,123819,0
2010-10-05,20.512,20.615,20.285,20.434,192238,0
2010-10-06,20.403,20.587,20.199,20.519,142405,0
2010-10-07,20.446,20.537,20.248,20.44,119334,0
2010-10-08,20.391,20.609,20.285,20.567,105023,0
2010-10-11,20.583,20.661,20.199,20.254,215081,0
2010-10-12,20.218,20.312,20.007,20.231,128926,0
2010-10-13,20.254,20.505,20.248,20.488,109329,0
2010-10-14,20.055,20.349,19.929,20.151,147904,0
2010-10-15,20.194,20.194,19.893,20.145,115048,0
2010-10-18,20.114,20.155,19.832,20.067,63249,0
2010-10-19,19.942,20.155,19.773,19.858,150412,0
2010-10-20,19.847,20.085,19.847,20.067,183411,0
2010-10-21,20.327,20.327,19.773,20.007,91374,0
2010-10-22,19.965,20.104,19.773,20.02,125842,0
2010-10-25,20.135,20.531,20.129,20.344,191938,0
2010-10-26,20.411,20.999,20.375,20.95,250964,0
2010-10-27,20.873,21.059,20.759,20.969,188977,0
2010-10-28,20.818,20.818,20.453,20.759,125868,0
2010-10-29,20.761,21.168,20.761,21.106,191008,0
2010-11-01,21.228,21.474,20.974,21.16,415610,0
2010-11-02,21.251,21.495,21.251,21.419,451512,0
2010-11-03,21.66,21.689,21.072,21.413,131488,0
2010-11-04,21.57,21.757,21.33,21.459,165665,0
2010-11-05,21.425,21.582,21.239,21.335,193923,0
2010-11-08,21.256,21.33,21.04,21.216,201243,0
2010-11-09,21.246,21.366,21.151,21.298,231371,0
2010-11-10,21.425,21.737,21.155,21.324,223767,0
2010-11-11,21.293,21.565,21.155,21.413,237380,0
2010-11-12,21.408,21.565,21.221,21.33,54973,0
2010-11-15,21.335,21.726,21.335,21.647,94089,0
2010-11-16,21.596,21.596,20.944,21.246,118533,0
2010-11-17,21.187,21.187,20.915,21.04,110842,0
2010-11-18,21.221,21.288,20.877,21.131,125595,0
2010-11-19,21.107,21.228,20.78,21.216,84639,0
2010-11-22,21.246,21.401,20.993,21.256,115034,0
2010-11-23,21.256,21.455,21.082,21.449,140835,0
2010-11-24,21.481,21.624,21.335,21.413,93659,0
2010-11-26,21.305,21.489,21.305,21.419,17479,0
2010-11-29,21.419,21.425,21.21,21.379,96269,0
2010-11-30,21.256,21.38,21.105,21.264,144871,0
2010-12-01,21.502,21.631,21.126,21.467,90463,0
2010-12-02,21.445,21.689,21.264,21.689,122322,0
2010-12-03,21.66,21.781,21.529,21.672,58321,0
2010-12-06,21.928,22.326,21.829,22.261,213947,0
2010-12-07,22.351,22.472,22.113,22.351,100390,0
2010-12-08,22.196,22.351,22.196,22.254,109272,0
2010-12-09,22.333,22.446,22.203,22.25,39873,0
2010-12-10,22.309,22.712,22.298,22.664,78562,0
2010-12-13,22.742,23.011,22.629,22.7,74998,0
2010-12-14,22.669,22.97,22.326,22.375,124855,0
2010-12-15,22.326,22.669,21.894,22.121,134847,0
2010-12-16,22.107,22.273,21.757,21.956,86258,0
2010-12-17,21.978,21.978,21.529,21.529,140515,0
2010-12-20,21.965,21.965,21.459,21.667,95846,0
2010-12-21,21.689,21.751,21.61,21.695,90446,0
2010-12-22,21.773,21.924,21.68,21.781,151478,0
2010-12-23,21.928,21.986,21.823,21.858,68346,0
2010-12-27,21.878,21.9,21.689,21.763,56100,0
2010-12-28,21.757,22.009,21.7,21.956,82975,0
2010-12-29,22.105,22.181,21.945,21.945,68156,0
2010-12-30,21.973,22.066,21.817,21.962,114140,0
2010-12-31,21.842,22.036,21.779,21.836,62855,0
2011-01-03,22.17,22.412,21.834,22.147,149012,0
2011-01-04,22.238,22.238,21.894,21.997,89145,0
2011-01-05,21.798,21.937,21.767,21.834,79829,0
2011-01-06,21.798,22.004,21.689,21.842,55013,0
2011-01-07,21.913,21.913,21.449,21.647,70523,0
2011-01-10,21.545,21.773,21.516,21.716,59377,0
2011-01-11,21.858,21.924,21.763,21.924,43107,0
2011-01-12,22.058,22.058,21.637,21.978,95105,0
2011-01-13,21.858,22.261,21.834,22.02,82898,0
2011-01-14,21.997,22.52,21.997,22.161,109541,0
2011-01-18,22.161,22.273,22.025,22.099,90915,0
2011-01-19,22.127,22.17,21.582,21.757,113854,0
2011-01-20,21.842,21.842,21.187,21.389,91156,0
2011-01-21,21.44,21.6,21.312,21.379,107405,0
2011-01-24,21.371,21.582,21.371,21.445,116936,0
2011-01-25,21.433,21.541,21.21,21.324,106784,0
2011-01-26,21.413,21.61,21.264,21.61,57169,0
2011-01-27,21.617,21.844,21.529,21.773,69497,0
2011-01-28,21.829,21.829,21.433,21.545,76571,0
2011-01-31,21.441,21.697,21.402,21.614,71378,0
2011-02-01,21.732,22.064,21.558,21.606,80581,0
2011-02-02,21.596,21.894,21.596,21.786,79528,0
2011-02-03,21.924,22.188,21.7,22.013,262074,0
2011-02-04,21.401,22.02,21.396,21.887,135031,0
2011-02-07,22.013,22.013,21.574,21.781,102339,0
2011-02-08,21.722,21.956,21.652,21.829,134619,0
2011-02-09,21.7,22.004,21.545,21.786,132467,0
2011-02-10,21.726,21.878,21.624,21.708,61309,0
2011-02-11,21.689,21.95,21.689,21.757,125163,0
2011-02-14,21.773,22.086,21.773,21.956,434056,0
2011-02-15,22.032,22.107,21.878,21.991,78251,0
2011-02-16,22.14,22.231,21.924,22.025,79771,0
2011-02-18,22.004,22.188,22.004,22.058,68017,0
2011-02-22,22.051,22.147,21.558,21.743,128387,0
2011-02-23,21.732,21.894,21.419,21.596,103654,0
2011-02-24,21.574,21.685,21.197,21.574,151618,0
2011-02-25,21.541,22.08,21.541,22.073,76441,0
2011-02-28,22.07,22.261,22.016,22.181,89357,0
2011-03-01,22.298,22.388,22.116,22.188,189374,0
2011-03-02,22.155,22.393,21.965,22.099,355715,0
2011-03-03,22.182,22.364,22.051,22.092,90049,0
2011-03-04,22.116,22.116,21.865,22.086,58360,0
2011-03-07,22.17,22.17,21.667,21.834,108508,0
2011-03-08,21.842,21.871,21.652,21.773,62912,0
2011-03-09,21.726,21.851,21.425,21.489,79098,0
2011-03-10,21.335,21.467,20.897,21.034,115304,0
2011-03-11,20.915,21.119,20.884,21.04,56187,0
2011-03-14,20.944,21.187,20.873,21.023,58849,0
2011-03-15,20.759,20.759,19.989,20.525,302045,0
2011-03-16,20.531,21.151,20.505,21.094,274277,0
2011-03-17,21.324,21.427,21.251,21.42,124156,0
2011-03-18,21.502,21.631,20.988,20.988,159078,0
2011-03-21,21.346,21.637,21.187,21.516,123231,0
2011-03-22,21.565,21.637,21.445,21.589,179497,0
2011-03-23,21.643,21.643,21.449,21.455,31419,0
2011-03-24,21.455,21.61,21.455,21.565,54761,0
2011-03-25,21.6,21.918,21.534,21.858,33432,0
2011-03-28,21.9,22.068,21.716,21.817,66953,0
2011-03-29,21.773,21.817,21.643,21.685,33875,0
2011-03-30,21.751,21.817,21.689,21.808,34568,0
2011-03-31,21.817,22.011,21.772,21.905,110675,0
2011-04-01,22.045,22.291,21.823,22.188,132013,0
2011-04-04,22.243,22.298,22.121,22.298,77480,0
2011-04-05,22.25,22.358,22.187,22.334,61951,0
2011-04-06,22.393,22.472,22.238,22.254,137073,0
2011-04-07,22.237,22.364,22.212,22.303,53929,0
2011-04-08,22.261,22.375,22.045,22.14,75791,0
2011-04-11,22.099,22.208,22.058,22.058,46614,0
2011-04-12,21.938,21.973,21.636,21.804,68503,0
2011-04-13,21.763,22.039,21.763,21.894,40042,0
2011-04-14,21.817,22.113,21.786,22.02,274845,0
2011-04-15,22,22.212,21.889,22.169,75514,0
2011-04-18,22.086,22.155,22.009,22.147,88192,0
2011-04-19,22.113,22.388,22.025,22.345,116658,0
2011-04-20,22.393,22.603,22.393,22.549,159883,0
2011-04-21,22.578,22.882,22.517,22.834,61185,0
2011-04-25,22.891,23,22.788,22.836,82031,0
2011-04-26,22.886,23.133,22.838,23.111,95150,0
2011-04-27,23.111,23.256,22.997,23.111,156565,0
2011-04-28,23.022,23.256,22.876,23.206,121804,0
2011-04-29,23.429,24.011,23.297,23.818,335349,0
2011-05-02,24.007,24.027,23.351,23.57,161087,0
2011-05-03,23.589,23.661,22.96,22.981,207948,0
2011-05-04,22.985,23.052,22.589,22.73,320308,0
2011-05-05,22.638,22.754,22.23,22.585,137423,0
2011-05-06,22.585,23.37,22.585,23.004,98904,0
2011-05-09,23.125,23.23,22.681,23.016,120898,0
2011-05-10,22.991,23.076,22.802,23.016,99570,0
2011-05-11,22.955,23.125,22.585,22.974,96577,0
2011-05-12,22.767,22.802,22.382,22.474,142954,0
2011-05-13,22.469,22.589,21.859,21.938,123580,0
2011-05-16,21.842,22.007,21.414,21.512,129449,0
2011-05-17,21.396,21.621,20.714,21.093,129275,0
2011-05-18,21.124,21.786,21.075,21.726,99950,0
2011-05-19,21.953,22.007,21.65,21.973,129456,0
2011-05-20,21.866,22.07,21.7,22.048,53990,0
2011-05-23,21.902,21.902,21.47,21.608,111073,0
2011-05-24,21.707,21.842,21.305,21.489,98709,0
2011-05-25,21.396,21.866,21.391,21.823,86348,0
2011-05-26,21.757,22.11,21.572,22.11,90386,0
2011-05-27,22.116,22.187,22,22.09,40618,0
2011-05-31,22.223,22.223,21.918,22.071,176615,0
2011-06-01,22.098,22.243,21.687,21.687,346756,0
2011-06-02,21.902,21.902,21.305,21.347,213364,0
2011-06-03,21.21,21.352,21.133,21.324,292919,0
2011-06-06,21.324,21.33,20.903,21.037,108440,0
2011-06-07,21.133,21.251,21,21.055,72341,0
2011-06-08,21.062,21.343,21,21.031,112645,0
2011-06-09,21.124,21.347,20.982,21.324,126897,0
2011-06-10,21.269,21.642,21.19,21.621,149174,0
2011-06-13,21.715,21.721,21.21,21.352,60155,0
2011-06-14,21.42,21.548,21.41,21.47,37202,0
2011-06-15,21.372,21.568,21.251,21.414,66564,0
2011-06-16,21.45,21.558,21.026,21.18,100566,0
2011-06-17,21.312,21.312,20.966,20.982,205957,0
2011-06-20,21.293,21.293,20.828,21.124,103329,0
2011-06-21,21.251,21.352,21.159,21.293,59845,0
2011-06-22,21.274,21.449,21.238,21.298,75576,0
2011-06-23,21.141,21.352,20.898,21.256,99790,0
2011-06-24,21.293,21.402,20.934,21.336,75729,0
2011-06-27,21.352,21.593,21.238,21.512,65893,0
2011-06-28,21.572,21.707,21.505,21.671,53453,0
2011-06-29,21.773,21.981,21.65,21.889,58306,0
2011-06-30,22.079,22.079,21.83,21.918,101723,0
2011-07-01,21.917,22.144,21.867,21.975,116035,0
2011-07-05,22.074,22.102,21.94,21.99,41117,0
2011-07-06,22.059,22.168,21.867,22.013,86328,0
2011-07-07,22.032,22.28,21.909,22.223,55326,0
2011-07-08,22.109,22.435,21.984,22.28,65483,0
2011-07-11,22.25,22.309,22,22.25,129473,0
2011-07-12,22.13,22.243,21.959,21.975,127533,0
2011-07-13,21.957,22.042,21.889,21.973,96270,0
2011-07-14,22.029,22.029,21.736,21.938,95027,0
2011-07-15,21.903,22.606,21.879,22.57,143243,0
2011-07-18,22.469,22.948,22.285,22.851,250859,0
2011-07-19,22.946,23.161,22.723,22.966,118831,0
2011-07-20,22.997,23.193,22.886,22.968,138559,0
2011-07-21,23.111,23.111,22.789,22.925,170195,0
2011-07-22,22.946,23.051,22.693,22.874,134517,0
2011-07-25,22.736,22.936,22.524,22.676,198752,0
2011-07-26,22.643,22.811,22.34,22.378,146069,0
2011-07-27,22.25,22.376,22.066,22.07,96785,0
2011-07-28,22.013,22.201,21.772,22.052,174504,0
2011-07-29,21.927,22.243,21.501,22.223,202632,0
2011-08-01,22.44,22.537,21.99,22.052,212777,0
2011-08-02,21.955,22.074,21.639,21.742,154944,0
2011-08-03,21.798,21.884,21.341,21.654,188579,0
2011-08-04,21.49,21.539,20.735,20.783,196312,0
2011-08-05,20.799,21.16,19.468,20.735,331028,0
2011-08-08,19.611,20.16,18.939,19.222,280519,0
2011-08-09,19.439,20.768,18.994,20.742,255249,0
2011-08-10,20.629,21.499,20.259,20.723,337033,0
2011-08-11,20.982,21.436,20.791,20.938,182254,0
2011-08-12,21.081,21.611,20.679,20.871,195575,0
2011-08-15,20.951,21.611,20.951,21.29,149658,0
2011-08-16,21.242,21.242,20.945,21.02,157792,0
2011-08-17,21.192,21.242,20.896,20.97,109991,0
2011-08-18,20.694,20.694,20.187,20.389,237680,0
2011-08-19,20.384,20.569,20.198,20.359,260563,0
2011-08-22,20.586,20.768,20.192,20.445,347745,0
2011-08-23,20.432,20.6,20.242,20.501,104876,0
2011-08-24,20.496,20.896,20.371,20.859,141814,0
2011-08-25,20.909,20.996,20.527,20.569,109630,0
2011-08-26,20.384,20.821,20.192,20.704,125828,0
2011-08-29,20.833,21.07,20.816,20.97,102924,0
2011-08-30,20.938,21.296,20.853,21.151,81304,0
2011-08-31,21.276,21.622,21.221,21.321,81274,0
2011-09-01,21.366,21.49,21.07,21.144,60204,0
2011-09-02,20.87,20.87,20.569,20.624,84696,0
2011-09-06,20.384,20.539,20.148,20.426,109649,0
2011-09-07,20.607,20.674,20.513,20.607,101837,0
2011-09-08,20.592,20.7,20.445,20.513,59086,0
2011-09-09,20.426,20.577,20.167,20.293,90289,0
2011-09-12,20.192,20.323,19.951,20.155,286540,0
2011-09-13,20.18,20.297,19.951,20.117,280348,0
2011-09-14,20.216,20.285,19.944,20.143,88342,0
2011-09-15,20.259,20.532,20.16,20.384,69692,0
2011-09-16,20.452,20.488,19.876,19.995,114512,0
2011-09-19,19.783,20.475,19.783,20.452,146310,0
2011-09-20,20.539,20.928,20.421,20.661,130097,0
2011-09-21,20.723,20.804,20.452,20.539,101439,0
2011-09-22,20.272,20.458,19.969,20.304,167482,0
2011-09-23,20.205,20.308,19.913,20.192,99331,0
2011-09-26,20.34,20.416,19.648,19.816,244933,0
2011-09-27,20.117,20.198,19.648,19.734,308519,0
2011-09-28,19.767,19.927,19.252,19.273,196883,0
2011-09-29,19.526,19.635,19.165,19.252,123627,0
2011-09-30,19.151,19.278,18.78,18.94,137943,0
2011-10-03,18.81,18.858,18.178,18.259,226376,0
2011-10-04,18.104,18.104,17.258,17.841,508566,0
2011-10-05,17.878,18.317,17.478,18.128,416530,0
2011-10-06,18.16,18.775,18.016,18.651,208272,0
2011-10-07,18.648,18.746,17.856,17.89,152784,0
2011-10-10,18.104,18.333,17.988,18.315,197328,0
2011-10-11,18.283,18.776,18.252,18.611,214589,0
2011-10-12,18.662,18.81,18.506,18.734,182351,0
2011-10-13,18.746,19.334,18.569,19.308,284677,0
2011-10-14,19.459,19.515,19.213,19.407,97086,0
2011-10-17,19.443,19.902,18.877,19.018,296087,0
2011-10-18,19.044,19.144,18.892,18.939,115144,0
2011-10-19,18.884,19.129,18.794,18.853,108303,0
2011-10-20,18.79,18.939,18.635,18.884,56275,0
2011-10-21,18.975,19.082,18.864,18.892,61164,0
2011-10-24,18.951,19.204,18.921,19.038,151638,0
2011-10-25,18.975,19.039,18.713,18.83,85605,0
2011-10-26,19.038,19.247,18.892,19.148,195045,0
2011-10-27,19.553,19.822,19.339,19.523,211838,0
2011-10-28,19.459,20.155,19.459,19.69,139045,0
2011-10-31,19.799,19.808,19.627,19.673,144383,0
2011-11-01,19.394,19.66,19.271,19.465,129920,0
2011-11-02,19.534,19.861,19.515,19.848,147424,0
2011-11-03,19.966,20.436,19.905,20.376,148421,0
2011-11-04,20.325,20.505,20.041,20.436,75364,0
2011-11-07,20.33,20.436,19.321,19.345,203122,0
2011-11-08,19.561,19.579,19.339,19.452,115242,0
2011-11-09,19.252,19.434,18.78,18.92,119219,0
2011-11-10,19.118,19.434,18.87,19.075,219941,0
2011-11-11,19.239,19.321,19.082,19.163,78715,0
2011-11-14,19.22,19.296,19,19.118,144944,0
2011-11-15,18.914,19.075,18.708,18.78,150253,0
2011-11-16,18.851,18.939,18.636,18.694,124484,0
2011-11-17,18.75,19.05,18.561,18.75,144827,0
2011-11-18,18.78,19.201,18.78,18.97,152474,0
2011-11-21,18.851,18.907,18.443,18.68,94513,0
2011-11-22,18.63,18.736,18.569,18.587,115348,0
2011-11-23,18.554,18.764,18.424,18.587,138207,0
2011-11-25,18.694,18.724,18.431,18.506,26435,0
2011-11-28,18.939,18.939,18.612,18.708,183019,0
2011-11-29,18.708,18.836,18.561,18.664,89752,0
2011-11-30,18.97,18.97,18.499,18.62,199730,0
2011-12-01,18.619,18.914,18.539,18.851,231471,0
2011-12-02,18.907,18.97,18.599,18.78,152630,0
2011-12-05,18.882,18.951,18.612,18.612,117052,0
2011-12-06,17.987,18.757,17.987,18.686,220378,0
2011-12-07,18.673,18.83,18.593,18.743,149205,0
2011-12-08,18.719,18.743,18.561,18.607,118543,0
2011-12-09,18.708,18.92,18.688,18.843,254873,0
2011-12-12,18.75,18.769,18.599,18.708,518735,0
2011-12-13,18.736,19,18.664,18.843,117548,0
2011-12-14,18.736,18.818,18.593,18.78,99598,0
2011-12-15,18.907,19.033,18.814,19.033,135595,0
2011-12-16,19.146,19.22,18.887,19.146,170333,0
2011-12-19,19.265,19.534,19.152,19.422,143725,0
2011-12-20,19.767,19.915,19.489,19.721,227032,0
2011-12-21,19.697,20.066,19.646,20.053,172362,0
2011-12-22,20.066,20.148,19.805,19.948,174845,0
2011-12-23,19.942,20.231,19.828,20.08,149748,0
2011-12-27,20.066,20.343,20.053,20.287,112337,0
2011-12-28,20.255,20.343,19.954,20.132,150854,0
2011-12-29,20.224,20.675,20.08,20.657,194957,0
2011-12-30,20.624,20.854,20.444,20.854,169791,0
2012-01-03,21.247,21.247,20.614,20.702,207525,0
2012-01-04,20.731,20.959,20.706,20.87,169316,0
2012-01-05,20.87,20.982,20.787,20.959,77493,0
2012-01-06,20.937,21.132,20.764,20.852,76689,0
2012-01-09,20.825,20.825,20.624,20.668,93442,0
2012-01-10,20.771,20.865,20.355,20.519,99362,0
2012-01-11,20.487,20.501,20.206,20.329,179972,0
2012-01-12,20.297,20.742,20.271,20.412,115462,0
2012-01-13,20.335,20.571,20.263,20.505,78677,0
2012-01-17,20.587,21.246,20.583,21.117,212117,0
2012-01-18,21.082,21.487,21.072,21.414,155272,0
2012-01-19,21.379,21.516,21.302,21.41,251529,0
2012-01-20,21.439,21.68,21.397,21.641,82200,0
2012-01-23,21.68,21.942,21.68,21.728,90404,0
2012-01-24,21.66,21.754,20.668,20.695,728157,0
2012-01-25,20.706,20.882,20.695,20.807,120762,0
2012-01-26,20.825,20.907,20.706,20.838,110467,0
2012-01-27,21.825,21.825,20.762,20.966,110854,0
2012-01-30,20.621,20.762,20.495,20.678,351089,0
2012-01-31,20.732,21.234,20.574,21.102,171457,0
2012-02-01,21.213,21.397,21.143,21.352,68511,0
2012-02-02,21.308,21.416,21.231,21.308,121212,0
2012-02-03,21.352,21.646,21.296,21.321,107415,0
2012-02-06,21.372,21.416,21.003,21.048,75923,0
2012-02-07,21.023,22.078,20.927,21.954,420995,0
2012-02-08,21.947,22.217,21.519,21.582,137800,0
2012-02-09,21.718,21.718,21.135,21.143,168538,0
2012-02-10,21.135,21.251,20.96,21.13,112523,0
2012-02-13,21.16,21.316,21.048,21.276,125351,0
2012-02-14,21.519,21.931,21.341,21.931,141096,0
2012-02-15,21.975,22.441,21.825,22.403,142499,0
2012-02-16,22.536,23.252,22.41,22.978,194334,0
2012-02-17,22.97,23.347,22.964,23.137,117937,0
2012-02-21,23.04,23.188,22.167,22.301,208910,0
2012-02-22,22.353,22.377,21.925,22.232,101131,0
2012-02-23,22.217,22.422,21.996,22.314,72783,0
2012-02-24,22.308,23.158,22.308,23.137,137325,0
2012-02-27,23.194,23.396,22.569,22.621,150602,0
2012-02-28,22.557,22.678,22.202,22.282,327713,0
2012-02-29,22.325,22.512,21.928,22.151,124890,0
2012-03-01,22.173,22.27,21.939,22.091,111012,0
2012-03-02,22.084,22.264,21.557,21.627,167514,0
2012-03-05,21.619,21.914,21.489,21.832,119004,0
2012-03-06,21.672,21.702,21.544,21.65,75471,0
2012-03-07,21.71,22.041,21.68,22.026,66522,0
2012-03-08,22.113,22.163,21.877,21.996,61466,0
2012-03-09,21.931,22.026,21.74,21.92,50557,0
2012-03-12,21.862,21.914,21.538,21.627,117120,0
2012-03-13,21.672,21.799,21.381,21.582,142025,0
2012-03-14,21.597,21.718,21.346,21.397,69455,0
2012-03-15,21.372,22.048,21.16,22.048,170787,0
2012-03-16,22.099,22.385,21.818,21.881,308312,0
2012-03-19,22.041,22.824,21.969,22.703,162816,0
2012-03-20,22.665,22.746,22.441,22.447,88480,0
2012-03-21,22.512,22.639,22.385,22.543,61350,0
2012-03-22,22.365,22.607,22.275,22.282,102762,0
2012-03-23,22.244,22.326,22.014,22.15,40808,0
2012-03-26,22.15,22.671,22.15,22.251,75053,0
2012-03-27,22.202,22.621,22.15,22.296,134337,0
2012-03-28,22.282,22.41,22.065,22.122,41864,0
2012-03-29,22.026,22.129,21.512,21.81,101351,0
2012-03-30,21.891,22.121,21.716,22.041,70226,0
2012-04-02,22.014,22.014,21.68,21.718,101386,0
2012-04-03,21.719,21.795,21.536,21.658,95020,0
2012-04-04,21.562,21.666,21.445,21.516,96208,0
2012-04-05,21.495,21.589,21.463,21.589,29436,0
2012-04-09,21.397,21.666,21.397,21.658,73389,0
2012-04-10,21.582,21.793,21.112,21.199,100136,0
2012-04-11,21.329,21.397,20.901,21.112,59758,0
2012-04-12,21.169,21.772,21.169,21.646,94134,0
2012-04-13,21.649,21.774,21.601,21.719,33880,0
2012-04-16,21.81,21.925,21.602,21.718,45628,0
2012-04-17,21.783,21.867,21.393,21.523,73860,0
2012-04-18,21.431,21.607,21.391,21.544,28648,0
2012-04-19,21.582,22.041,21.582,22.034,69858,0
2012-04-20,22.174,22.213,21.852,21.989,85126,0
2012-04-23,21.838,21.92,21.613,21.832,45119,0
2012-04-24,21.843,21.939,21.574,21.646,43496,0
2012-04-25,21.68,21.68,21.112,21.156,140941,0
2012-04-26,21.149,21.69,21.128,21.685,82144,0
2012-04-27,21.641,21.649,21.187,21.187,74366,0
2012-04-30,21.272,21.535,21.272,21.363,51893,0
2012-05-01,21.419,21.606,21.174,21.18,54133,0
2012-05-02,21.174,21.601,21.174,21.412,42604,0
2012-05-03,21.53,21.555,21.187,21.246,42852,0
2012-05-04,21.317,21.951,21.192,21.951,134949,0
2012-05-07,21.842,21.911,21.487,21.905,223378,0
2012-05-08,21.729,21.951,21.685,21.783,98753,0
2012-05-09,21.666,22.009,21.536,21.821,123475,0
2012-05-10,21.898,22.771,21.898,22.402,117812,0
2012-05-11,22.371,22.512,21.911,22.009,117964,0
2012-05-14,21.724,21.844,21.435,21.471,66550,0
2012-05-15,21.641,21.783,21.502,21.734,102805,0
2012-05-16,21.905,22.113,21.562,21.806,85755,0
2012-05-17,21.724,21.788,21.238,21.29,75915,0
2012-05-18,21.272,21.348,20.851,20.954,116036,0
2012-05-21,20.934,21.419,20.707,21.412,105231,0
2012-05-22,21.407,21.569,21.207,21.29,102657,0
2012-05-23,21.246,21.257,20.629,21.064,107931,0
2012-05-24,21.096,21.174,20.895,21.123,67094,0
2012-05-25,21.09,21.251,20.979,21.076,72124,0
2012-05-29,21.019,21.219,20.87,21.213,190475,0
2012-05-30,21.11,21.167,20.747,20.851,257307,0
2012-05-31,20.817,20.852,20.463,20.621,127970,0
2012-06-01,20.489,20.496,19.991,20.031,122360,0
2012-06-04,20.042,20.042,19.461,19.804,234848,0
2012-06-05,19.776,20.171,19.674,20.106,60669,0
2012-06-06,20.328,20.507,20.022,20.171,96789,0
2012-06-07,20.312,20.436,19.692,19.737,251792,0
2012-06-08,19.564,19.835,19.227,19.402,263617,0
2012-06-11,19.538,19.609,19.311,19.337,92073,0
2012-06-12,19.394,19.487,19.008,19.247,82451,0
2012-06-13,19.214,19.414,19.092,19.378,158450,0
2012-06-14,19.378,19.43,19.168,19.274,90179,0
2012-06-15,19.3,19.378,19.168,19.261,190494,0
2012-06-18,19.274,19.292,19.073,19.123,140941,0
2012-06-19,19.168,19.526,19.041,19.35,143257,0
2012-06-20,19.402,19.482,19.222,19.274,70661,0
2012-06-21,19.24,19.394,19.048,19.073,75109,0
2012-06-22,19.079,19.414,19.079,19.378,153197,0
2012-06-25,19.337,19.43,19.222,19.286,126385,0
2012-06-26,19.3,19.446,19.261,19.37,67088,0
2012-06-27,19.487,19.79,19.466,19.707,226805,0
2012-06-28,19.623,19.94,19.59,19.862,57775,0
2012-06-29,20.108,20.316,19.909,20.069,108631,0
2012-07-02,20.075,20.359,19.982,20.223,171478,0
2012-07-03,20.294,20.694,20.181,20.625,211740,0
2012-07-05,20.509,20.673,20.429,20.602,122783,0
2012-07-06,20.496,20.496,20.101,20.353,40290,0
2012-07-09,20.269,20.301,19.765,20.068,296522,0
2012-07-10,20.068,20.068,19.796,19.874,206667,0
2012-07-11,19.796,20.157,19.674,20.088,182102,0
2012-07-12,19.998,20.022,19.804,19.945,68696,0
2012-07-13,20.031,20.113,19.91,19.956,75474,0
2012-07-16,19.912,20.068,19.868,20.042,48877,0
2012-07-17,20.042,20.107,19.838,20.042,93408,0
2012-07-18,19.917,20.351,19.917,20.102,90487,0
2012-07-19,20.042,20.269,20.004,20.088,91830,0
2012-07-20,20.076,20.228,19.944,19.964,131292,0
2012-07-23,19.796,20.157,19.648,19.957,73070,0
2012-07-24,20.016,20.016,19.353,19.596,264073,0
2012-07-25,19.674,19.88,19.44,19.758,102946,0
2012-07-26,19.771,19.901,19.389,19.72,65555,0
2012-07-27,19.708,20.042,19.609,19.832,102749,0
2012-07-30,19.773,20.113,19.656,19.768,187180,0
2012-07-31,19.72,20.083,19.716,20.069,223737,0
2012-08-01,20.136,20.701,19.964,20.345,299235,0
2012-08-02,20.259,20.497,20.181,20.424,173264,0
2012-08-03,20.475,20.964,20.345,20.694,170138,0
2012-08-06,20.694,21.331,20.634,21.14,103624,0
2012-08-07,21.101,21.272,20.497,20.767,117414,0
2012-08-08,20.679,20.911,20.583,20.665,113148,0
2012-08-09,20.569,20.777,20.542,20.701,75492,0
2012-08-10,20.66,20.89,20.542,20.679,35361,0
2012-08-13,20.634,20.924,20.634,20.825,54779,0
2012-08-14,20.911,20.918,20.655,20.829,135763,0
2012-08-15,20.866,20.989,20.701,20.911,110095,0
2012-08-16,20.87,21.331,20.838,21.238,66814,0
2012-08-17,21.311,21.311,20.792,20.989,67623,0
2012-08-20,20.918,21.069,20.858,20.957,49858,0
2012-08-21,20.957,21.08,20.687,20.72,56842,0
2012-08-22,20.712,20.774,20.424,20.451,53894,0
2012-08-23,20.372,20.517,20.299,20.351,137769,0
2012-08-24,20.363,20.655,20.213,20.529,69751,0
2012-08-27,20.483,20.536,20.199,20.259,86460,0
2012-08-28,20.206,20.49,20.167,20.385,51055,0
2012-08-29,20.351,20.475,20.206,20.233,40711,0
2012-08-30,20.136,20.233,19.981,19.99,92244,0
2012-08-31,20.069,20.069,19.815,20.021,47661,0
2012-09-04,19.917,20.148,19.411,19.49,174851,0
2012-09-05,19.076,19.878,19.076,19.814,203223,0
2012-09-06,19.91,19.91,19.583,19.819,118495,0
2012-09-07,19.808,19.847,19.656,19.701,72139,0
2012-09-10,19.726,19.726,19.53,19.543,108829,0
2012-09-11,19.536,19.726,19.373,19.51,86180,0
2012-09-12,19.648,20.022,19.49,19.859,136953,0
2012-09-13,19.785,20.031,19.617,19.951,172366,0
2012-09-14,19.944,20.475,19.891,20.429,179144,0
2012-09-17,20.294,20.577,20.175,20.39,104238,0
2012-09-18,20.436,20.634,20.326,20.436,94082,0
2012-09-19,20.554,20.66,20.299,20.359,84753,0
2012-09-20,20.286,20.397,20.09,20.113,94977,0
2012-09-21,20.167,20.608,20.082,20.593,188916,0
2012-09-24,20.625,20.625,20.241,20.372,106313,0
2012-09-25,20.549,20.726,20.253,20.712,223938,0
2012-09-26,20.711,21.04,20.579,20.928,177640,0
2012-09-27,21.04,21.194,20.874,20.988,81228,0
2012-09-28,20.902,21.025,20.826,20.923,77962,0
2012-10-01,20.89,21.049,20.72,20.817,122263,0
2012-10-02,20.732,20.922,20.39,20.511,214666,0
2012-10-03,20.539,20.638,20.316,20.638,147624,0
2012-10-04,20.672,20.962,20.551,20.867,167107,0
2012-10-05,20.852,21.001,20.634,20.712,158694,0
2012-10-08,20.694,20.745,20.424,20.49,86856,0
2012-10-09,20.523,20.648,20.246,20.31,147937,0
2012-10-10,20.286,20.665,20.141,20.246,218119,0
2012-10-11,20.39,20.397,20.082,20.102,108870,0
2012-10-12,20.055,20.194,19.951,20.003,88277,0
2012-10-15,19.938,20.136,19.931,19.99,125661,0
2012-10-16,20.003,20.194,19.885,20.055,76863,0
2012-10-17,20.003,20.228,19.951,20.096,117587,0
2012-10-18,20.121,20.155,19.878,19.91,89980,0
2012-10-19,19.855,20.008,19.601,19.801,129555,0
2012-10-22,19.785,20.246,19.726,20.107,65285,0
2012-10-23,20.015,20.108,19.773,19.981,79957,0
2012-10-24,20.136,20.351,19.925,20.141,120117,0
2012-10-25,20.345,20.436,19.859,19.891,422461,0
2012-10-26,19.773,19.888,19.152,19.219,218167,0
2012-10-31,19.199,19.313,18.906,19.158,278293,0
2012-11-01,19.023,19.28,19.023,19.161,106437,0
2012-11-02,19.192,19.38,19.031,19.106,97747,0
2012-11-05,19.045,19.091,18.513,18.621,366576,0
2012-11-06,18.595,18.721,18.513,18.528,125543,0
2012-11-07,18.421,18.428,17.898,18.047,313027,0
2012-11-08,18.308,18.61,18.099,18.469,255148,0
2012-11-09,18.496,18.496,17.63,17.757,232413,0
2012-11-12,17.65,17.791,16.124,17.569,828070,0
2012-11-13,17.254,17.603,17.254,17.557,578359,0
2012-11-14,17.623,17.965,17.334,17.402,159462,0
2012-11-15,17.487,17.59,16.748,16.919,308512,0
2012-11-16,16.919,17.216,16.739,16.946,263993,0
2012-11-19,17.141,17.744,17.141,17.717,420056,0
2012-11-20,17.925,17.994,17.528,17.689,220436,0
2012-11-21,17.785,18.072,17.569,17.87,239965,0
2012-11-23,17.973,18.119,17.832,18.012,157420,0
2012-11-26,18.047,18.166,17.957,18.087,264328,0
2012-11-27,18.105,18.234,18.072,18.133,178306,0
2012-11-28,18.205,18.347,18.172,18.341,342606,0
2012-11-29,18.507,19.333,18.474,18.764,859266,0
2012-11-30,18.764,18.83,18.571,18.748,151670,0
2012-12-03,18.83,18.89,18.433,18.481,295181,0
2012-12-04,18.498,18.597,18.222,18.299,151248,0
2012-12-05,18.301,18.308,17.998,18.032,145433,0
2012-12-06,18.032,18.146,17.772,18.032,121372,0
2012-12-07,18.093,18.308,17.998,18.274,145765,0
2012-12-10,18.22,18.715,18.22,18.469,174246,0
2012-12-11,18.441,18.911,18.274,18.83,160905,0
2012-12-12,18.877,19.111,18.69,19.056,169035,0
2012-12-13,18.97,19.252,18.895,19.111,258538,0
2012-12-14,19.045,19.279,19.003,19.115,125023,0
2012-12-17,18.963,19.333,18.963,19.259,218961,0
2012-12-18,19.226,19.405,19.205,19.312,436809,0
2012-12-19,19.392,19.545,19.152,19.279,281960,0
2012-12-20,19.259,19.981,19.232,19.968,221123,0
2012-12-21,19.716,19.942,19.266,19.338,216695,0
2012-12-24,19.285,19.365,19.084,19.098,86034,0
2012-12-26,19.056,19.056,18.446,18.634,135390,0
2012-12-27,18.642,18.942,18.18,18.642,162964,0
2012-12-28,18.415,18.87,18.261,18.634,93525,0
2012-12-31,18.524,18.669,18.177,18.552,267848,0
2013-01-02,19.003,19.909,18.997,19.64,229525,0
2013-01-03,19.761,20.136,19.726,19.868,277310,0
2013-01-04,19.956,20.097,19.903,20.035,95357,0
2013-01-07,19.956,19.962,19.674,19.769,84629,0
2013-01-08,19.849,20.371,19.815,20.123,208689,0
2013-01-09,20.11,20.363,20.057,20.145,325513,0
2013-01-10,20.189,20.466,20.062,20.268,217276,0
2013-01-11,20.358,20.504,20.097,20.277,273146,0
2013-01-14,20.223,20.472,19.875,20.055,358712,0
2013-01-15,20.091,20.39,20.03,20.17,243388,0
2013-01-16,20.115,20.492,20.097,20.338,85048,0
2013-01-17,20.424,20.947,20.424,20.84,139893,0
2013-01-18,20.794,21.004,20.739,20.833,49254,0
2013-01-22,20.934,21.149,20.854,21.114,119577,0
2013-01-23,21.114,21.5,21.025,21.312,158786,0
2013-01-24,21.241,21.524,21.075,21.149,155545,0
2013-01-25,21.217,21.367,20.942,21.053,96581,0
2013-01-28,21.074,21.175,20.895,21.094,63638,0
2013-01-29,21.038,21.326,20.862,21.053,105802,0
2013-01-30,21.038,21.21,21.012,21.107,105904,0
2013-01-31,21.151,21.406,21.024,21.19,113254,0
2013-02-01,21.256,21.49,20.971,21.42,116637,0
2013-02-04,21.358,21.49,21.127,21.271,173459,0
2013-02-05,21.437,21.437,21.107,21.373,171032,0
2013-02-06,21.373,21.543,21.256,21.358,244170,0
2013-02-07,21.557,21.557,20.67,20.768,413056,0
2013-02-08,20.841,21.086,20.71,20.984,104642,0
2013-02-11,20.949,21.326,20.718,20.807,124738,0
2013-02-12,20.725,21.133,20.725,21.086,143537,0
2013-02-13,21.012,21.251,20.868,21.222,119181,0
2013-02-14,21.1,21.367,21.079,21.351,352877,0
2013-02-15,21.358,21.459,20.889,20.966,143094,0
2013-02-19,21.004,21.004,20.677,20.862,136088,0
2013-02-20,20.917,21.202,20.882,20.966,163733,0
2013-02-21,20.917,20.917,19.813,20.11,350379,0
2013-02-22,20.22,20.296,20.072,20.126,186101,0
2013-02-25,20.135,20.296,20.036,20.135,111186,0
2013-02-26,20.199,20.385,20.062,20.26,89427,0
2013-02-27,20.33,20.677,20.29,20.487,131365,0
2013-02-28,20.545,20.796,20.42,20.622,128316,0
2013-03-01,20.587,20.966,20.52,20.82,123467,0
2013-03-04,20.677,20.677,19.306,19.758,972603,0
2013-03-05,19.688,20.158,19.464,19.527,225360,0
2013-03-06,19.627,19.86,19.527,19.676,244505,0
2013-03-07,19.735,20.22,19.718,20.152,165913,0
2013-03-08,20.152,20.397,20.139,20.189,151526,0
2013-03-11,20.189,20.378,20.052,20.234,169657,0
2013-03-12,20.29,20.338,20.126,20.206,109604,0
2013-03-13,20.29,20.479,20.152,20.391,123505,0
2013-03-14,20.391,20.506,20.296,20.424,163456,0
2013-03-15,20.391,20.52,20.152,20.487,214788,0
2013-03-18,20.385,20.841,20.29,20.67,170820,0
2013-03-19,20.739,20.93,20.569,20.745,96217,0
2013-03-20,20.774,21.094,20.677,21.046,117758,0
2013-03-21,21.025,21.454,20.93,20.976,181937,0
2013-03-22,21.1,21.641,20.889,21.428,114598,0
2013-03-25,21.4,21.4,20.833,20.984,272602,0
2013-03-26,21.019,22.144,20.826,22.144,174314,0
2013-03-27,21.884,22.008,21.605,21.831,182762,0
2013-03-28,21.856,22.321,21.687,22.158,204109,0
2013-04-01,22.183,22.559,21.979,22.438,224565,0
2013-04-02,22.551,22.614,22.329,22.329,123877,0
2013-04-03,22.389,22.497,21.939,21.939,193333,0
2013-04-04,22.11,22.261,21.949,22.116,94032,0
2013-04-05,22.008,22.266,21.816,22.232,126686,0
2013-04-08,22.176,22.414,22.104,22.212,309760,0
2013-04-09,22.266,22.784,21.979,22.574,354004,0
2013-04-10,22.635,22.83,22.545,22.817,126511,0
2013-04-11,22.798,22.941,22.646,22.805,173281,0
2013-04-12,22.669,22.96,22.537,22.913,143890,0
2013-04-15,22.907,22.907,22.395,22.742,243582,0
2013-04-16,22.742,22.96,22.634,22.825,162528,0
2013-04-17,22.801,22.879,22.607,22.801,163240,0
2013-04-18,22.789,22.907,22.375,22.375,123059,0
2013-04-19,22.295,23.025,22.261,22.669,279718,0
2013-04-22,22.85,23.073,22.712,22.934,107095,0
2013-04-23,22.858,23.297,22.858,23.157,81221,0
2013-04-24,23.058,23.112,22.511,22.969,244645,0
2013-04-25,22.858,22.858,21.133,21.386,300870,0
2013-04-26,21.296,21.392,20.615,21.151,379327,0
2013-04-29,21.151,21.162,20.615,20.816,180376,0
2013-04-30,20.784,21.055,20.658,20.758,304839,0
2013-05-01,20.719,20.872,20.483,20.51,171551,0
2013-05-02,20.657,21.273,20.205,20.289,150053,0
2013-05-03,20.308,20.693,20.308,20.657,84843,0
2013-05-06,20.657,21.308,20.643,20.975,152287,0
2013-05-07,20.975,21.567,20.975,21.296,194566,0
2013-05-08,21.268,21.637,21.133,21.427,153062,0
2013-05-09,21.459,22.011,21.296,21.824,202065,0
2013-05-10,21.824,22.046,21.567,21.601,119908,0
2013-05-13,21.532,21.704,21.33,21.607,161380,0
2013-05-14,21.607,21.613,21.219,21.509,333540,0
2013-05-15,21.629,21.629,21.38,21.559,157168,0
2013-05-16,21.69,21.69,21.128,21.128,231893,0
2013-05-17,21.177,21.459,21.122,21.296,137525,0
2013-05-20,21.386,21.386,21.011,21.232,107356,0
2013-05-21,21.177,21.38,20.726,20.827,323267,0
2013-05-22,20.837,21.289,20.502,20.893,149509,0
2013-05-23,20.866,20.866,20.338,20.684,106599,0
2013-05-24,20.635,20.635,20.308,20.386,174314,0
2013-05-28,20.626,20.693,19.822,20.073,188342,0
2013-05-29,20.046,20.178,19.35,19.441,389992,0
2013-05-30,19.504,19.518,18.935,19.163,365955,0
2013-05-31,19.142,19.353,18.963,19.106,130230,0
2013-06-03,19.192,19.192,18.754,18.886,216012,0
2013-06-04,19.003,19.066,18.47,18.517,230647,0
2013-06-05,18.517,18.587,18.22,18.275,216624,0
2013-06-06,18.234,18.698,18.234,18.58,130331,0
2013-06-07,18.587,18.97,18.482,18.88,180832,0
2013-06-10,18.817,18.954,18.081,18.165,473650,0
2013-06-11,18.122,18.137,17.554,17.65,684059,0
2013-06-12,17.825,17.984,17.199,17.377,372779,0
2013-06-13,17.455,17.796,17.129,17.672,354823,0
2013-06-14,17.524,17.733,16.908,17.482,811307,0
2013-06-17,17.713,18.387,17.294,17.614,336063,0
2013-06-18,17.587,17.825,17.366,17.783,331838,0
2013-06-19,17.844,18.017,17.514,17.623,438349,0
2013-06-20,17.56,17.838,17.185,17.227,498437,0
2013-06-21,17.393,17.497,16.399,16.957,2286639,0
2013-06-24,16.943,17.65,16.421,16.901,549536,0
2013-06-25,16.927,18.149,16.927,18.081,301354,0
2013-06-26,18.198,19.046,18.198,18.866,517432,0
2013-06-27,18.975,18.975,18.296,18.684,613271,0
2013-06-28,19.114,19.187,18.696,18.971,138393,0
2013-07-01,18.559,19.095,18.475,19.003,330114,0
2013-07-02,19.027,19.069,18.175,18.289,164338,0
2013-07-03,18.224,18.36,17.878,18.06,75302,0
2013-07-05,18.058,18.177,17.76,17.997,175693,0
2013-07-08,17.942,18.116,17.488,17.636,197514,0
2013-07-09,17.629,17.997,17.61,17.991,181600,0
2013-07-10,18.025,18.116,17.871,17.997,242120,0
2013-07-11,18.094,18.268,17.991,18.241,204304,0
2013-07-12,18.224,18.628,18.06,18.587,296821,0
2013-07-15,18.61,18.922,18.505,18.899,105153,0
2013-07-16,18.75,18.97,18.382,18.949,182970,0
2013-07-17,19.019,19.019,18.715,18.772,81390,0
2013-07-18,18.754,18.949,18.482,18.524,290833,0
2013-07-19,18.522,18.695,18.204,18.276,178456,0
2013-07-22,18.357,18.509,18.171,18.47,120495,0
2013-07-23,18.456,18.635,18.268,18.433,140717,0
2013-07-24,18.442,18.442,17.832,17.858,241461,0
2013-07-25,17.863,18.013,17.751,17.878,123585,0
2013-07-26,17.721,18.778,17.721,18.296,481707,0
2013-07-29,18.296,18.546,18.112,18.268,142387,0
2013-07-30,18.403,18.403,18.054,18.246,91469,0
2013-07-31,18.296,18.315,18.073,18.089,155600,0
2013-08-01,18.155,18.313,17.898,17.898,360656,0
2013-08-02,17.836,18.084,17.751,17.805,136969,0
2013-08-05,17.898,17.898,17.486,17.836,188825,0
2013-08-06,17.836,18.112,17.546,17.615,317823,0
2013-08-07,17.554,17.721,17.27,17.376,209024,0
2013-08-08,17.376,17.572,16.985,17.203,761394,0
2013-08-09,17.126,17.459,16.845,17.337,79964,0
2013-08-12,17.354,17.486,17.164,17.253,145147,0
2013-08-13,17.253,17.253,16.919,16.985,130651,0
2013-08-14,17.001,17.063,16.735,16.807,188174,0
2013-08-15,16.794,17.133,16.771,17.019,240256,0
2013-08-16,17.133,17.164,16.673,16.786,100841,0
2013-08-19,17.001,17.001,16.708,16.751,127952,0
2013-08-20,16.862,17.019,16.708,16.803,170090,0
2013-08-21,16.85,16.85,16.502,16.545,136379,0
2013-08-22,16.553,16.735,16.426,16.524,285214,0
2013-08-23,16.658,17.055,16.545,17.011,241119,0
2013-08-26,17.011,17.22,16.821,16.892,163697,0
2013-08-27,16.765,17.197,16.765,17.098,131935,0
2013-08-28,17.211,17.211,16.829,17.027,127047,0
2013-08-29,17.091,17.164,16.807,16.885,180425,0
2013-08-30,17.304,17.457,17.145,17.173,65426,0
2013-09-03,17.001,17.001,16.771,16.786,136209,0
2013-09-04,16.794,16.943,16.594,16.658,186628,0
2013-09-05,16.757,16.95,16.636,16.85,196901,0
2013-09-06,17.001,17.164,16.687,16.821,285675,0
2013-09-09,16.845,16.927,16.489,16.502,164238,0
2013-09-10,16.261,16.426,15.177,15.431,1002782,0
2013-09-11,15.423,15.473,14.893,15.14,590693,0
2013-09-12,15.078,15.24,14.727,14.779,283249,0
2013-09-13,14.879,14.879,14.432,14.46,336996,0
2013-09-16,14.539,14.686,14.005,14.221,1192141,0
2013-09-17,14.177,14.311,13.716,14.19,723606,0
2013-09-18,14.238,14.489,13.985,14.289,604668,0
2013-09-19,14.262,14.622,14.262,14.382,380320,0
2013-09-20,14.466,14.466,14.196,14.388,366109,0
2013-09-23,14.289,14.432,13.985,14.048,241651,0
2013-09-24,14.098,14.638,14.048,14.638,446399,0
2013-09-25,14.61,15.46,14.523,15.396,513818,0
2013-09-26,15.589,16.098,15.531,15.744,906652,0
2013-09-27,15.8,15.808,15.488,15.63,671937,0
2013-09-30,15.942,16.312,15.806,16.269,701839,0
2013-10-01,15.928,16.135,15.864,16.12,330447,0
2013-10-02,16.078,16.247,15.843,16.205,481868,0
2013-10-03,16.112,16.277,15.714,15.964,233788,0
2013-10-04,16.027,16.104,15.878,15.947,178163,0
2013-10-07,15.78,16.007,15.78,15.964,403718,0
2013-10-08,15.998,16.098,15.92,16.027,445025,0
2013-10-09,16.063,16.253,15.914,16.098,192562,0
2013-10-10,16.268,16.943,16.211,16.936,334931,0
2013-10-11,16.29,16.957,16.29,16.524,340919,0
2013-10-14,16.431,16.687,16.31,16.517,646877,0
2013-10-15,16.615,16.68,16.226,16.233,1021828,0
2013-10-16,16.382,16.701,16.253,16.623,389033,0
2013-10-17,16.63,16.927,16.603,16.829,313028,0
2013-10-18,16.957,17.001,16.765,16.85,237650,0
2013-10-21,16.85,18.097,16.665,18.034,570468,0
2013-10-22,18.119,19.054,18.092,18.388,826349,0
2013-10-23,18.829,19.148,18.643,18.671,843824,0
2013-10-24,18.721,18.791,18.48,18.73,1087429,0
2013-10-25,18.687,19.062,18.671,18.785,648858,0
2013-10-28,18.816,18.977,17.878,18.013,950196,0
2013-10-29,18.06,18.473,17.361,17.409,248441,0
2013-10-30,17.389,17.512,16.912,17.119,350186,0
2013-10-31,17.536,17.912,17.363,17.799,285249,0
2013-11-01,17.48,17.822,17.312,17.715,657095,0
2013-11-04,17.805,18.162,17.48,17.623,512288,0
2013-11-05,17.595,17.721,17.445,17.721,730966,0
2013-11-06,17.711,17.813,17.401,17.517,373195,0
2013-11-07,17.645,17.912,17.443,17.894,346661,0
2013-11-08,17.821,18.546,17.761,18.507,346524,0
2013-11-11,18.697,19.27,18.522,18.85,680821,0
2013-11-12,18.85,20.801,18.85,20.756,1574439,0
2013-11-13,21.16,21.17,20.605,20.764,517171,0
2013-11-14,20.764,20.923,20.64,20.764,226395,0
2013-11-15,20.735,20.772,20.234,20.648,237677,0
2013-11-18,20.872,20.872,20.097,20.155,179950,0
2013-11-19,20.444,20.48,19.561,19.821,272203,0
2013-11-20,19.902,20.624,19.902,20.459,118177,0
2013-11-21,20.459,20.655,20.299,20.517,83842,0
2013-11-22,20.624,21.002,20.436,20.988,116717,0
2013-11-25,21.118,21.573,20.901,21.561,247453,0
2013-11-26,21.561,21.918,20.98,21.126,307270,0
2013-11-27,21.316,21.75,21.09,21.415,438734,0
2013-11-29,21.509,22.207,21.316,22.2,300300,0
2013-12-02,22.2,22.264,21.734,21.981,422312,0
2013-12-03,21.955,21.955,20.851,20.886,384811,0
2013-12-04,20.901,21.112,20.488,20.552,106295,0
2013-12-05,20.552,20.748,20.047,20.075,136191,0
2013-12-06,20.312,20.386,19.973,20.373,190831,0
2013-12-09,20.373,21.024,20.219,20.923,138637,0
2013-12-10,20.923,21.126,20.756,20.826,72196,0
2013-12-11,20.886,20.988,20.336,20.378,174092,0
2013-12-12,20.423,20.835,20.343,20.552,152692,0
2013-12-13,20.545,20.552,20.059,20.135,113397,0
2013-12-16,20.228,20.373,19.77,19.908,188904,0
2013-12-17,19.908,20.023,19.494,19.575,146444,0
2013-12-18,19.646,19.77,18.971,19.176,919150,0
2013-12-19,19.074,19.27,18.938,19.22,409462,0
2013-12-20,19.141,20.118,19.016,19.646,554720,0
2013-12-23,19.815,20.211,19.516,20.161,204139,0
2013-12-24,20.262,20.299,20.097,20.299,43985,0
2013-12-26,20.409,20.632,20.234,20.393,216101,0
2013-12-27,20.336,20.517,20.059,20.242,143982,0
2013-12-30,20.299,20.525,20.198,20.306,79722,0
2013-12-31,20.386,20.488,20.176,20.363,94661,0
2014-01-02,20.336,20.517,20.139,20.336,117862,0
2014-01-03,20.373,20.373,20.169,20.373,87794,0
2014-01-06,20.473,20.705,20.312,20.393,100204,0
2014-01-07,20.509,20.676,20.409,20.569,141134,0
2014-01-08,20.48,20.683,20.322,20.453,96821,0
2014-01-09,20.48,20.48,20.306,20.428,86853,0
2014-01-10,20.517,20.7,20.436,20.545,113973,0
2014-01-13,20.517,20.683,20.363,20.4,106169,0
2014-01-14,20.509,20.64,20.363,20.509,93665,0
2014-01-15,20.596,20.844,20.48,20.821,86121,0
2014-01-16,20.826,21.061,20.826,21.061,571785,0
2014-01-17,20.937,21.14,20.517,20.517,160701,0
2014-01-21,20.693,21.09,20.693,20.858,97458,0
2014-01-22,20.901,21.097,20.776,20.961,116502,0
2014-01-23,20.923,21.118,20.872,21.024,77797,0
2014-01-24,21.01,21.024,20.676,20.894,41943,0
2014-01-27,20.872,20.973,20.393,20.792,113750,0
2014-01-28,20.866,20.967,20.299,20.336,130303,0
2014-01-29,20.299,20.705,20.139,20.48,128245,0
2014-01-30,20.661,20.735,20.198,20.349,74199,0
2014-01-31,20.198,20.827,20.198,20.393,82245,0
2014-02-03,20.418,20.587,19.575,20.118,259646,0
2014-02-04,20.118,20.205,19.264,20.067,244987,0
2014-02-05,20.139,22.38,20.139,22.365,770775,0
2014-02-06,22.722,23.01,22.333,22.754,708850,0
2014-02-07,22.709,23.387,22.517,23.21,340195,0
2014-02-10,23.264,23.513,22.68,22.931,856452,0
2014-02-11,23.063,23.374,22.672,23.158,581209,0
2014-02-12,23.026,23.335,22.754,23.063,233260,0
2014-02-13,23.026,23.21,22.393,22.893,102989,0
2014-02-14,22.923,23.248,22.641,23.165,173554,0
2014-02-18,22.968,23.239,22.769,22.893,308811,0
2014-02-19,22.989,23.21,22.722,22.893,400887,0
2014-02-20,22.976,23.248,22.5,22.805,86105,0
2014-02-21,22.893,23.12,22.51,22.958,123695,0
2014-02-24,23.019,23.113,22.658,22.782,249722,0
2014-02-25,22.849,22.937,22.339,22.745,201500,0
2014-02-26,22.717,22.82,22.421,22.686,179414,0
2014-02-27,22.739,22.834,22.43,22.473,127554,0
2014-02-28,22.437,22.629,22.097,22.169,313601,0
2014-03-03,22.148,22.958,22.148,22.84,189962,0
2014-03-04,22.989,22.989,22.31,22.31,157637,0
2014-03-05,22.421,22.879,22.243,22.76,212163,0
2014-03-06,22.879,23.425,22.879,23.173,312394,0
2014-03-07,23.077,23.425,23.004,23.233,329379,0
2014-03-10,23.248,23.555,23.181,23.335,165175,0
2014-03-11,23.41,23.535,22.931,23.432,232382,0
2014-03-12,23.402,23.881,23.138,23.763,409611,0
2014-03-13,23.778,24.207,23.757,23.896,218371,0
2014-03-14,23.979,24.886,23.979,24.324,776163,0
2014-03-17,24.33,24.54,24.12,24.363,1646163,0
2014-03-18,24.487,24.708,24.163,24.311,432423,0
2014-03-19,24.356,24.4,23.935,24.024,99951,0
2014-03-20,24.156,24.177,23.881,24.148,91784,0
2014-03-21,24.111,24.428,23.816,23.87,352217,0
2014-03-24,23.889,24.163,23.455,23.851,249642,0
2014-03-25,24.016,24.163,23.794,23.979,190677,0
2014-03-26,24.074,24.074,23.861,23.955,79673,0
2014-03-27,23.986,24.56,23.949,24.428,166979,0
2014-03-28,24.392,24.649,24.288,24.649,36719,0
2014-03-31,24.554,25.131,24.554,25.122,154260,0
2014-04-01,25.092,25.425,24.813,25.256,320696,0
2014-04-02,25.456,25.572,24.783,24.878,225669,0
2014-04-03,24.796,25.572,24.604,25.306,143986,0
2014-04-04,25.224,25.692,25.224,25.447,352208,0
2014-04-07,25.439,25.439,24.641,24.74,79963,0
2014-04-08,24.886,25.499,24.665,25.174,144633,0
2014-04-09,25.166,25.3,24.783,24.981,221166,0
2014-04-10,25.025,25.439,24.406,24.503,119066,0
2014-04-11,24.546,25.122,24.324,24.48,1679537,0
2014-04-14,24.517,24.804,24.517,24.768,63658,0
2014-04-15,24.859,25.013,24.48,24.679,65703,0
2014-04-16,24.688,24.924,24.444,24.708,593046,0
2014-04-17,24.745,25.248,24.613,25.224,110777,0
2014-04-21,25.262,25.306,24.981,25.233,447486,0
2014-04-22,25.306,25.692,25.144,25.499,288430,0
2014-04-23,25.425,26.523,25.425,26.132,216124,0
2014-04-24,26.568,26.715,25.83,26.013,252105,0
2014-04-25,26.052,26.222,25.837,26.132,129765,0
2014-04-28,26.302,26.406,25.306,25.624,511776,0
2014-04-29,25.647,26.356,25.609,26.177,109796,0
2014-04-30,26.156,26.294,25.861,26.127,305406,0
2014-05-01,26.183,26.487,25.896,26.436,124943,0
2014-05-02,26.51,26.598,25.993,26.052,168161,0
2014-05-05,26.017,26.543,25.734,26.386,193241,0
2014-05-06,26.364,26.754,26.004,26.124,109574,0
2014-05-07,26.235,26.685,25.996,26.137,258155,0
2014-05-08,26.063,26.302,25.501,25.838,106173,0
2014-05-09,25.861,26.199,25.305,26.108,306202,0
2014-05-12,26.242,26.888,25.92,26.67,134309,0
2014-05-13,26.685,26.933,26.175,26.221,194264,0
2014-05-14,26.13,26.459,25.876,26.25,122911,0
2014-05-15,26.13,26.49,25.786,26.212,101952,0
2014-05-16,26.235,26.522,26.049,26.206,859374,0
2014-05-19,26.086,26.522,25.914,26.23,1520062,0
2014-05-20,26.275,26.275,25.973,26.161,60768,0
2014-05-21,26.19,26.258,25.853,26.154,56105,0
2014-05-22,26.154,26.154,25.821,26.092,63592,0
2014-05-23,26.01,26.13,25.914,25.98,62743,0
2014-05-27,26.017,26.025,25.561,25.749,145730,0
2014-05-28,25.614,25.83,25.148,25.786,131827,0
2014-05-29,25.777,25.966,25.591,25.966,194877,0
2014-05-30,25.876,26.286,25.838,26.235,188598,0
2014-06-02,26.286,26.347,25.764,26.266,174792,0
2014-06-03,26.407,26.649,26.137,26.551,195252,0
2014-06-04,26.535,26.685,26.386,26.662,265198,0
2014-06-05,26.662,27.317,26.626,27.24,161319,0
2014-06-06,27.283,27.449,27.128,27.405,722162,0
2014-06-09,27.534,27.585,27.248,27.433,525387,0
2014-06-10,27.375,27.616,27.105,27.524,57498,0
2014-06-11,27.414,27.509,27.172,27.459,108542,0
2014-06-12,27.414,27.534,27.301,27.481,45018,0
2014-06-13,27.283,27.283,26.527,27.045,449176,0
2014-06-16,26.819,27.196,26.754,27.084,96297,0
2014-06-17,27.121,27.232,26.407,26.415,336398,0
2014-06-18,26.484,26.565,25.725,25.853,552433,0
2014-06-19,25.853,26.137,25.404,25.598,567945,0
2014-06-20,25.554,26.071,25.044,26.063,1372932,0
2014-06-23,25.996,27.66,25.951,27.562,503400,0
2014-06-24,27.449,27.855,27.076,27.711,309814,0
2014-06-25,27.622,27.765,27.203,27.607,160981,0
2014-06-26,27.646,27.997,27.346,27.736,152382,0
2014-06-27,27.727,28.912,27.449,28.738,468103,0
2014-06-30,28.748,29.61,28.738,29.315,223663,0
2014-07-01,29.308,29.519,28.98,29.422,147616,0
2014-07-02,29.466,29.787,29.15,29.548,103124,0
2014-07-03,29.654,29.931,29.346,29.766,156673,0
2014-07-07,29.751,30.254,29.114,29.969,279501,0
2014-07-08,29.96,29.978,29.016,29.354,101465,0
2014-07-09,29.36,29.511,28.762,29.46,159914,0
2014-07-10,29.248,29.908,29.024,29.668,141512,0
2014-07-11,29.662,29.825,28.934,29.302,106272,0
2014-07-14,29.315,29.825,29.264,29.443,120118,0
2014-07-15,29.391,30.493,29.391,30.268,618153,0
2014-07-16,30.284,30.898,30.029,30.418,209729,0
2014-07-17,30.388,30.815,30.042,30.719,149240,0
2014-07-18,30.724,31.012,30.102,30.38,290149,0
2014-07-21,30.425,30.674,30.073,30.217,181386,0
2014-07-22,30.217,30.649,29.787,30.059,208116,0
2014-07-23,29.751,30.862,29.744,30.837,197904,0
2014-07-24,30.845,31.311,30.102,30.973,318256,0
2014-07-25,31.086,33.132,30.979,32.301,576715,0
2014-07-28,32.751,34.122,32.352,33.665,494943,0
2014-07-29,33.633,33.881,32.421,32.501,294400,0
2014-07-30,32.561,32.981,31.326,31.782,187222,0
2014-07-31,31.627,32.48,31.347,31.679,175436,0
2014-08-01,31.573,31.67,30.375,31.041,220766,0
2014-08-04,31.212,31.515,30.869,31.105,274196,0
2014-08-05,31.273,31.492,30.269,30.777,195435,0
2014-08-06,30.617,31.121,30.276,31.068,130049,0
2014-08-07,30.937,32.168,30.937,31.068,119290,0
2014-08-08,31.059,31.614,30.656,31.538,190691,0
2014-08-11,31.758,32.646,31.758,32.359,212826,0
2014-08-12,32.176,32.813,31.879,32.693,115420,0
2014-08-13,32.662,32.807,32.009,32.486,105225,0
2014-08-14,32.519,32.609,32.206,32.254,112502,0
2014-08-15,32.388,32.738,31.941,32.473,86823,0
2014-08-18,32.373,32.716,32.114,32.244,70784,0
2014-08-19,32.206,32.646,32.032,32.588,142135,0
2014-08-20,32.588,33.232,32.404,32.89,264119,0
2014-08-21,32.783,33.247,32.526,33.041,273510,0
2014-08-22,33.08,33.316,32.747,33.065,101102,0
2014-08-25,33.253,33.429,32.722,32.974,164663,0
2014-08-26,32.845,33.401,32.747,32.776,80960,0
2014-08-27,32.913,32.935,32.699,32.83,105925,0
2014-08-28,32.768,32.981,32.624,32.759,136487,0
2014-08-29,32.768,32.951,32.473,32.699,179263,0
2014-09-02,32.906,33.209,32.588,32.731,157648,0
2014-09-03,32.845,33.225,32.442,32.64,215530,0
2014-09-04,32.616,32.989,32.449,32.776,49812,0
2014-09-05,32.821,32.838,32.35,32.792,104845,0
2014-09-08,32.792,32.792,32.449,32.699,82015,0
2014-09-09,32.646,32.852,32.367,32.754,79157,0
2014-09-10,32.913,33.429,32.616,33.171,188970,0
2014-09-11,33.127,33.202,32.662,32.906,127875,0
2014-09-12,32.807,32.913,32.442,32.588,124970,0
2014-09-15,32.67,32.747,30.724,31.903,268946,0
2014-09-16,31.78,33.186,31.758,33.027,175924,0
2014-09-17,32.944,33.232,32.579,32.662,182410,0
2014-09-18,32.709,33.005,32.459,32.974,172782,0
2014-09-19,32.845,33.355,32.716,33.034,69561,0
2014-09-22,32.875,33.127,32.495,33.065,91628,0
2014-09-23,33.005,33.102,32.449,32.709,296466,0
2014-09-24,32.557,32.958,32.102,32.83,138722,0
2014-09-25,32.83,32.83,31.956,32.442,116408,0
2014-09-26,32.48,33.049,32.102,32.944,136353,0
2014-09-29,32.754,33.118,32.731,32.974,194914,0
2014-09-30,33.041,33.202,32.579,33.041,157584,0
2014-10-01,33.058,33.476,32.67,32.783,99759,0
2014-10-02,32.759,32.935,31.97,32.336,161054,0
2014-10-03,32.329,32.654,31.993,32.213,73070,0
2014-10-06,32.404,32.67,31.97,32.274,94616,0
2014-10-07,32.093,32.548,32.055,32.274,81582,0
2014-10-08,32.336,32.381,30.58,31.159,327724,0
2014-10-09,31.053,31.378,29.085,29.152,190938,0
2014-10-10,29.038,29.147,27.139,27.602,244255,0
2014-10-13,27.831,28.37,25.834,27.346,574969,0
2014-10-14,27.224,27.708,26.014,26.928,268396,0
2014-10-15,26.587,28.316,26.359,28.303,348888,0
2014-10-16,28.182,29.753,28.127,29.518,316647,0
2014-10-17,29.814,30.991,29.471,30.286,337280,0
2014-10-20,30.466,31.294,30.247,31.225,137790,0
2014-10-21,31.332,31.888,30.876,31.85,238237,0
2014-10-22,31.865,32.768,31.014,31.332,332348,0
2014-10-23,31.311,32.254,31.311,31.932,225489,0
2014-10-24,31.79,32.114,31.371,31.545,59210,0
2014-10-27,31.181,31.452,30.917,31.371,126180,0
2014-10-28,31.409,31.858,31.105,31.858,116574,0
2014-10-29,31.85,32.168,31.378,31.751,102253,0
2014-10-30,31.492,31.622,30.656,31.121,123926,0
2014-10-31,31.204,31.599,29.701,29.745,188142,0
2014-11-03,29.404,30.172,28.416,29.471,153733,0
2014-11-04,29.114,29.46,27.724,27.777,209365,0
2014-11-05,27.777,28.453,27.527,28.058,227107,0
2014-11-06,28.024,28.572,27.762,28.479,159709,0
2014-11-07,28.371,29.11,28.371,29.05,102474,0
2014-11-10,28.988,28.988,28.063,28.263,128390,0
2014-11-11,28.133,28.511,27.541,28.479,170786,0
2014-11-12,27.878,28.418,27.855,28.311,204677,0
2014-11-13,28.142,28.648,26.913,27.918,269479,0
2014-11-14,27.832,28.456,27.762,28.008,146765,0
2014-11-17,27.817,28.162,27.631,28.063,240868,0
2014-11-18,28,28.224,27.755,27.855,69593,0
2014-11-19,27.786,28.087,27.545,27.794,56224,0
2014-11-20,27.723,28,27.617,27.777,63437,0
2014-11-21,28.071,28.618,27.817,28.387,353592,0
2014-11-24,28.387,28.502,27.446,27.523,197380,0
2014-11-25,27.631,28.142,27.322,28.142,220382,0
2014-11-26,28.087,28.758,27.808,28.579,400178,0
2014-11-28,28.034,28.142,26.45,26.49,167978,0
2014-12-01,26.342,26.56,23.722,24.909,1036739,0
2014-12-02,24.741,26.422,24.741,26.019,322699,0
2014-12-03,26.112,27.254,25.943,26.367,150896,0
2014-12-04,26.198,26.782,25.865,26.367,947484,0
2014-12-05,26.066,26.288,25.557,26.211,911908,0
2014-12-08,25.588,25.928,24.455,25.257,202055,0
2014-12-09,24.858,25.805,24.858,25.751,322185,0
2014-12-10,25.218,25.411,24.13,24.709,390708,0
2014-12-11,24.6,25.913,24.595,25.388,289163,0
2014-12-12,25.011,25.781,24.532,25.02,169182,0
2014-12-15,25.095,25.989,24.415,25.805,240434,0
2014-12-16,25.497,26.536,25.064,25.788,264160,0
2014-12-17,25.719,27.06,25.719,26.567,542386,0
2014-12-18,27.077,27.347,26.483,26.66,147897,0
2014-12-19,26.66,26.66,25.773,26.382,209656,0
2014-12-22,26.058,26.475,25.951,26.444,102800,0
2014-12-23,26.444,26.49,25.989,26.276,110503,0
2014-12-24,26.211,26.45,25.951,26.182,52897,0
2014-12-26,26.182,26.382,25.997,26.276,33641,0
2014-12-29,26.305,26.598,26.211,26.598,386541,0
2014-12-30,26.405,26.583,26.288,26.483,144889,0
2014-12-31,26.422,26.598,26.105,26.536,277230,0
2015-01-02,26.514,27.031,26.205,26.652,606185,0
2015-01-05,26.39,26.776,25.904,26.051,226045,0
2015-01-06,25.904,26.243,24.677,25.041,218209,0
2015-01-07,25.257,25.664,24.423,24.764,173916,0
2015-01-08,24.901,25.904,24.555,25.633,177287,0
2015-01-09,25.727,25.928,25.272,25.672,206621,0
2015-01-12,25.426,25.527,24.633,24.695,185430,0
2015-01-13,24.741,24.848,24.17,24.277,157025,0
2015-01-14,23.962,25.642,23.722,25.458,193606,0
2015-01-15,25.681,25.773,24.887,25.095,173253,0
2015-01-16,25.057,25.612,24.863,25.296,1176723,0
2015-01-20,25.172,25.489,24.377,25.318,316854,0
2015-01-21,25.288,26.342,25.224,26.243,92076,0
2015-01-22,26.436,26.859,26.134,26.429,103386,0
2015-01-23,26.284,26.913,26.082,26.082,152083,0
2015-01-26,26.235,27.184,26.168,26.45,239434,0
2015-01-27,26.314,27.291,26.211,26.868,313970,0
2015-01-28,27.045,27.43,26.591,26.707,93028,0
2015-01-29,26.906,27.715,26.397,27.37,134173,0
2015-01-30,27.06,29.074,27.06,28.811,206015,0
2015-02-02,28.905,29.273,28.618,29.096,134138,0
2015-02-03,29.421,30.477,28.981,29.881,356082,0
2015-02-04,29.606,30.198,29.128,29.875,87592,0
2015-02-05,30.184,30.607,29.51,30.099,143025,0
2015-02-06,30.496,30.52,29.645,30.316,411928,0
2015-02-09,30.456,30.856,29.809,29.909,83495,0
2015-02-10,30.021,30.09,29.519,30.036,96931,0
2015-02-11,29.987,30.011,29.074,29.674,96153,0
2015-02-12,30.036,30.198,29.621,29.863,58277,0
2015-02-13,30.051,30.301,29.606,29.666,112534,0
2015-02-17,29.371,29.941,29.333,29.487,85314,0
2015-02-18,29.557,29.761,29.323,29.582,40916,0
2015-02-19,29.323,29.338,28.941,29.05,39084,0
2015-02-20,28.995,29.268,28.558,28.753,69841,0
2015-02-23,28.539,28.932,28.165,28.558,136286,0
2015-02-24,28.62,29.036,28.346,28.44,61415,0
2015-02-25,28.62,28.892,28.4,28.728,70231,0
2015-02-26,28.408,28.589,28.237,28.549,44590,0
2015-02-27,28.689,29.158,28.094,28.526,63401,0
2015-03-02,28.558,28.822,28.025,28.465,143995,0
2015-03-03,28.22,28.815,28.165,28.715,73662,0
2015-03-04,28.549,28.924,28.237,28.697,91308,0
2015-03-05,28.682,29.614,28.44,29.284,187608,0
2015-03-06,29.245,29.51,28.79,28.886,127756,0
2015-03-09,28.79,29.268,27.76,27.861,79034,0
2015-03-10,27.573,28.018,26.781,27.346,214717,0
2015-03-11,27.408,27.587,26.976,26.976,137988,0
2015-03-12,26.993,27.227,26.875,26.938,73278,0
2015-03-13,26.757,27.025,26.626,26.946,46167,0
2015-03-16,26.781,26.946,26.735,26.859,65348,0
2015-03-17,26.774,26.931,26.626,26.626,98854,0
2015-03-18,26.626,26.914,26.626,26.914,283135,0
2015-03-19,26.68,26.766,26.374,26.766,165993,0
2015-03-20,26.884,26.938,26.596,26.859,202312,0
2015-03-23,26.875,27.642,26.705,27.47,131848,0
2015-03-24,27.464,27.697,27.235,27.517,56782,0
2015-03-25,27.573,27.93,27.542,27.658,372271,0
2015-03-26,27.704,28.144,27.424,27.712,266639,0
2015-03-27,27.712,28.144,27.573,27.619,176225,0
2015-03-30,27.712,28.135,27.712,28.001,83891,0
2015-03-31,27.783,28.104,27.377,27.681,172516,0
2015-04-01,27.447,28.291,27.447,27.821,183639,0
2015-04-02,27.799,28.088,27.243,27.353,103201,0
2015-04-06,27.369,27.619,26.986,27.071,691342,0
2015-04-07,27.002,27.165,26.846,27.041,322538,0
2015-04-08,27.002,27.048,26.617,26.673,97320,0
2015-04-09,26.617,26.953,26.609,26.757,248938,0
2015-04-10,26.774,27.438,26.774,27.299,139778,0
2015-04-13,27.337,27.455,27.015,27.158,170849,0
2015-04-14,27.212,27.408,27.127,27.289,69439,0
2015-04-15,27.289,27.807,27.289,27.447,230540,0
2015-04-16,27.307,27.665,27.189,27.268,142060,0
2015-04-17,27.158,27.189,26.946,26.986,59722,0
2015-04-20,26.914,27.494,26.868,27.408,96685,0
2015-04-21,27.399,27.743,27.119,27.251,194600,0
2015-04-22,27.328,29.198,27.328,29.011,201823,0
2015-04-23,28.932,30.138,28.932,29.973,931891,0
2015-04-24,29.987,29.987,29.254,29.386,276872,0
2015-04-27,29.606,30.308,29.449,30.301,102691,0
2015-04-28,30.178,30.574,30.029,30.474,216765,0
2015-04-29,30.34,30.95,30.255,30.591,166251,0
2015-04-30,30.612,31.013,30.512,30.535,192849,0
2015-05-01,30.496,30.802,29.895,30.074,118550,0
2015-05-04,30.029,30.504,29.933,29.933,120979,0
2015-05-05,29.926,30.612,29.926,30.229,146556,0
2015-05-06,30.259,30.623,29.56,29.806,128834,0
2015-05-07,29.664,30.202,29.306,29.964,120134,0
2015-05-08,30.107,30.52,29.679,30.496,576066,0
2015-05-11,30.52,30.52,30.092,30.187,109567,0
2015-05-12,30.451,30.451,29.885,30.211,93991,0
2015-05-13,30.417,30.451,29.75,30.243,75019,0
2015-05-14,30.345,30.686,30.304,30.623,121667,0
2015-05-15,30.37,30.711,29.894,30.322,102692,0
2015-05-18,30.441,31.282,30.282,30.845,602896,0
2015-05-19,30.9,31.274,30.243,30.909,63293,0
2015-05-20,30.862,30.893,30.043,30.114,68585,0
2015-05-21,30.036,30.265,29.948,29.964,130115,0
2015-05-22,29.908,30.631,29.838,30.378,115238,0
2015-05-26,30.463,30.535,29.941,30.451,57377,0
2015-05-27,30.441,30.662,30.18,30.463,73757,0
2015-05-28,30.378,30.463,30.004,30.22,122425,0
2015-05-29,30.148,30.623,29.956,30.441,213330,0
2015-06-01,30.52,31.098,30.378,30.725,131748,0
2015-06-02,30.695,31.217,30.582,31.13,129623,0
2015-06-03,30.94,31.013,30.504,30.83,139950,0
2015-06-04,30.798,30.814,29.6,29.775,113096,0
2015-06-05,29.618,30.504,29.505,30.353,104774,0
2015-06-08,30.401,30.552,29.664,29.885,72877,0
2015-06-09,29.933,30.37,29.933,30.18,129791,0
2015-06-10,30.455,30.455,29.862,30.14,181046,0
2015-06-11,30.14,30.641,30.012,30.535,106756,0
2015-06-12,30.393,30.798,30.012,30.582,115870,0
2015-06-15,30.37,30.876,30.243,30.401,75146,0
2015-06-16,30.345,30.463,30.163,30.251,44378,0
2015-06-17,30.298,30.424,29.758,29.782,54595,0
2015-06-18,29.775,30.092,29.489,29.639,384546,0
2015-06-19,30.114,30.114,29.569,29.767,137427,0
2015-06-22,29.869,30.148,29.75,30.06,147893,0
2015-06-23,30.021,31.345,29.956,31.296,626044,0
2015-06-24,31.29,31.551,31.178,31.503,116248,0
2015-06-25,31.512,31.679,31.33,31.584,164913,0
2015-06-26,31.591,31.654,30.957,31.075,1648891,0
2015-06-29,30.725,30.972,30.148,30.41,90779,0
2015-06-30,30.463,30.798,29.6,30.187,166449,0
2015-07-01,30.259,30.455,29.964,29.988,66698,0
2015-07-02,29.838,30.18,29.44,29.63,81322,0
2015-07-06,29.472,29.577,28.879,29.195,69976,0
2015-07-07,29.115,29.29,28.553,29.274,282674,0
2015-07-08,28.37,29.133,28.267,28.95,133140,0
2015-07-09,29.251,29.274,28.639,29.188,142219,0
2015-07-10,29.251,29.379,29.085,29.267,96578,0
2015-07-13,29.401,29.869,28.925,29.418,138815,0
2015-07-14,29.21,29.536,28.83,29.005,185250,0
2015-07-15,29.052,29.338,28.854,29.259,95285,0
2015-07-16,29.267,29.267,28.76,28.766,110951,0
2015-07-17,28.704,28.83,28.123,28.308,98469,0
2015-07-20,28.308,28.308,27.386,27.473,179665,0
2015-07-21,27.348,28.196,27.213,27.213,50685,0
2015-07-22,26.975,27.372,26.38,26.555,135159,0
2015-07-23,26.555,26.768,26.189,26.308,102377,0
2015-07-24,26.252,26.759,26.198,26.475,162266,0
2015-07-27,25.849,26.41,25.611,26.167,141086,0
2015-07-28,26.231,27.189,25.943,27.053,78296,0
2015-07-29,26.982,27.442,26.498,26.729,82711,0
2015-07-30,26.681,26.841,26.523,26.712,117509,0
2015-07-31,26.674,26.967,26.547,26.72,168696,0
2015-08-03,26.602,26.951,26.308,26.49,138664,0
2015-08-04,26.72,26.928,25.952,26.062,124695,0
2015-08-05,26.18,26.268,25.172,26.146,184498,0
2015-08-06,25.92,26.607,25.244,25.761,260254,0
2015-08-07,25.501,26.278,25.252,25.267,99565,0
2015-08-10,25.462,26.461,25.341,25.946,126717,0
2015-08-11,25.761,26.076,25.293,25.689,60250,0
2015-08-12,26.003,26.976,25.495,26.615,89645,0
2015-08-13,26.412,26.728,25.92,26.051,120642,0
2015-08-14,26.526,26.533,25.81,26.187,86050,0
2015-08-17,26.156,26.631,25.873,26.405,125603,0
2015-08-18,26.211,26.332,26.003,26.083,95846,0
2015-08-19,26.083,26.389,25.865,26.22,122006,0
2015-08-20,26.115,26.372,25.704,26.107,102168,0
2015-08-21,25.994,26.43,25.438,25.558,88158,0
2015-08-24,24.429,26.09,23.987,24.695,559720,0
2015-08-25,25.994,26.026,25.132,25.356,622679,0
2015-08-26,25.227,25.985,24.799,25.971,248971,0
2015-08-27,26.574,27.897,25.816,27.212,380153,0
2015-08-28,27.124,27.647,26.945,27.075,315430,0
2015-08-31,27.269,28.219,26.332,26.777,381022,0
2015-09-01,26.438,27.01,26.299,26.479,186356,0
2015-09-02,27.212,27.212,25.833,25.971,102418,0
2015-09-03,26.358,26.438,25.971,26.051,146061,0
2015-09-04,26.963,26.963,25.72,25.994,121758,0
2015-09-08,26.291,26.291,24.93,25.26,233970,0
2015-09-09,25.204,25.775,24.865,24.944,139242,0
2015-09-10,24.962,25.301,24.461,24.583,250596,0
2015-09-11,24.381,24.632,23.672,23.866,185365,0
2015-09-14,23.826,24.503,23.268,24.22,234093,0
2015-09-15,24.22,24.525,23.993,23.993,57904,0
2015-09-16,24.106,24.438,24.001,24.075,51085,0
2015-09-17,23.938,24.429,23.833,24.179,108536,0
2015-09-18,24.043,24.318,23.365,23.486,167510,0
2015-09-21,23.623,24.027,23.356,23.704,136142,0
2015-09-22,23.471,23.759,22.849,23.026,157221,0
2015-09-23,22.938,23.493,22.444,22.453,264471,0
2015-09-24,22.397,22.421,21.743,21.977,268726,0
2015-09-25,22.116,22.357,21.324,21.446,443263,0
2015-09-28,21.365,21.413,20.082,20.316,343393,0
2015-09-29,20.347,20.897,19.726,19.823,135645,0
2015-09-30,19.937,21.559,19.84,21.559,343203,0
2015-10-01,21.702,22.284,20.881,22.01,153873,0
2015-10-02,21.785,22.881,21.785,22.059,250959,0
2015-10-05,22.292,22.953,22.292,22.809,137982,0
2015-10-06,22.809,24.389,22.583,23.591,260256,0
2015-10-07,23.833,23.993,22.799,23.284,401728,0
2015-10-08,23.219,24.72,23.082,24.632,1153852,0
2015-10-09,24.818,25.414,24.412,24.688,728814,0
2015-10-12,24.736,24.736,24.318,24.318,852923,0
2015-10-13,24.212,25.445,22.817,23.034,1729538,0
2015-10-14,23.171,23.455,22.777,23.114,101423,0
2015-10-15,23.156,23.235,22.687,22.953,112211,0
2015-10-16,23.026,23.84,22.72,23.735,145316,0
2015-10-19,23.672,23.704,22.727,23.631,227269,0
2015-10-20,23.511,23.614,23.325,23.38,83024,0
2015-10-21,23.389,23.921,22.898,23.552,90388,0
2015-10-22,23.542,23.744,22.704,22.799,119401,0
2015-10-23,22.912,22.912,21.968,22.227,321258,0
2015-10-26,22.099,22.624,21.801,22.139,330309,0
2015-10-27,21.881,22.01,21.372,21.961,318408,0
2015-10-28,22.074,22.93,21.914,22.792,96092,0
2015-10-29,22.792,23.429,22.792,23.243,97951,0
2015-10-30,23.26,23.686,23.082,23.558,56044,0
2015-11-02,23.315,23.969,23.018,23.542,106575,0
2015-11-03,23.525,23.728,21.478,21.775,410284,0
2015-11-04,21.775,21.888,20.566,20.865,507008,0
2015-11-05,21.098,21.569,19.782,21.033,731303,0
2015-11-06,20.795,21.19,20.004,20.143,263149,0
2015-11-09,20.143,20.349,19.856,19.872,189127,0
2015-11-10,19.906,20.119,19.649,19.782,365348,0
2015-11-11,19.872,19.872,18.81,19.41,426402,0
2015-11-12,19.221,19.46,18.742,18.791,174542,0
2015-11-13,18.791,18.884,18.223,18.643,340830,0
2015-11-16,18.751,19.666,18.669,19.608,436112,0
2015-11-17,19.658,19.897,18.957,19.369,119194,0
2015-11-18,19.337,19.789,18.817,19.287,137278,0
2015-11-19,19.287,19.485,18.742,19.113,124776,0
2015-11-20,19.197,19.477,18.628,18.899,137520,0
2015-11-23,18.8,19.815,18.603,19.386,207922,0
2015-11-24,19.542,19.954,19.337,19.797,137035,0
2015-11-25,19.534,20.54,19.534,20.293,123199,0
2015-11-27,20.119,20.293,19.938,20.045,55832,0
2015-11-30,20.11,20.762,19.797,20.481,172114,0
2015-12-01,20.587,20.587,20.095,20.177,124171,0
2015-12-02,20.012,20.012,18.653,19.13,202660,0
2015-12-03,19.121,19.287,18.208,18.628,342783,0
2015-12-04,18.446,18.603,16.766,17.54,833139,0
2015-12-07,17.425,17.425,15.142,15.934,523988,0
2015-12-08,15.637,16.741,14.887,16.584,307073,0
2015-12-09,16.691,17.178,16.403,16.971,266789,0
2015-12-10,16.939,17.352,16.05,16.28,297862,0
2015-12-11,16.05,16.073,14.879,15.547,417785,0
2015-12-14,15.398,15.645,14.277,14.599,523756,0
2015-12-15,14.863,15.101,14.609,14.649,315219,0
2015-12-16,14.674,15.028,14.474,14.789,279049,0
2015-12-17,14.706,14.813,13.47,13.633,441088,0
2015-12-18,13.684,14.055,13.083,13.15,379914,0
2015-12-21,13.156,13.75,12.407,13.611,924779,0
2015-12-22,13.611,15.176,13.264,14.715,556525,0
2015-12-23,14.913,16.403,14.574,15.99,351997,0
2015-12-24,15.9,16.3,15.49,15.513,120393,0
2015-12-28,15.315,15.497,14.87,15.348,384386,0
2015-12-29,15.538,15.613,15.028,15.234,218924,0
2015-12-30,14.922,15.885,14.73,15.825,164068,0
2015-12-31,15.63,17.54,15.579,17.425,275332,0
2016-01-04,17.178,17.896,16.971,17.352,306063,0
2016-01-05,17.32,17.441,16.741,17.352,164567,0
2016-01-06,16.914,17.178,16.436,16.542,138433,0
2016-01-07,16.14,16.568,15.298,15.332,139851,0
2016-01-08,15.505,16.05,15.035,15.373,250232,0
2016-01-11,15.249,15.407,13.626,13.924,255138,0
2016-01-12,14.245,14.614,12.564,13.182,212818,0
2016-01-13,13.436,13.767,12.681,12.985,469261,0
2016-01-14,13.207,14.195,12.806,14.146,248751,0
2016-01-15,13.512,13.661,12.672,13.536,317942,0
2016-01-19,13.504,13.717,12.004,12.604,254045,0
2016-01-20,12.193,12.193,10.596,10.852,404426,0
2016-01-21,10.957,11.854,10.883,11.344,287693,0
2016-01-22,11.896,12.564,11.815,12.235,261948,0
2016-01-25,11.937,12.694,11.444,11.476,282782,0
2016-01-26,11.6,12.291,11.312,12.144,176962,0
2016-01-27,12.078,12.176,11.394,12.168,143286,0
2016-01-28,12.498,12.613,11.321,12.416,284096,0
2016-01-29,12.564,13.717,12.564,13.306,387928,0
2016-02-01,13.101,13.421,12.769,13.389,215756,0
2016-02-02,13.016,13.495,12.645,12.935,192274,0
2016-02-03,13.165,13.585,12.359,13.52,349204,0
2016-02-04,13.516,14.121,13.507,13.685,152713,0
2016-02-05,13.61,14.513,13.485,13.796,104213,0
2016-02-08,13.465,13.465,12.237,12.483,136216,0
2016-02-09,12.212,12.468,11.846,12.322,125206,0
2016-02-10,12.34,13.354,11.862,12.687,207387,0
2016-02-11,12.391,12.916,11.727,12.015,139091,0
2016-02-12,12.322,12.961,11.75,12.434,100669,0
2016-02-16,12.663,13.345,12.441,13.26,246410,0
2016-02-17,13.584,15.271,12.987,14.487,366570,0
2016-02-18,14.768,14.904,14.036,14.589,207072,0
2016-02-19,14.393,14.393,13.447,13.711,151969,0
2016-02-22,14.138,14.487,13.822,13.949,189514,0
2016-02-23,13.925,14.009,12.835,13.968,325343,0
2016-02-24,13.633,14.505,13.038,14.487,220409,0
2016-02-25,14.333,14.333,13.55,14.044,91220,0
2016-02-26,14.333,14.589,13.949,14.333,167651,0
2016-02-29,14.239,15.049,13.976,14.82,208382,0
2016-03-01,14.973,14.973,14.343,14.914,188229,0
2016-03-02,14.828,16.028,14.649,15.706,190389,0
2016-03-03,15.63,16.325,15.271,15.484,176177,0
2016-03-04,15.689,16.089,15.305,15.893,172433,0
2016-03-07,15.952,17.308,15.927,17.07,204175,0
2016-03-08,17.044,17.137,16.072,16.141,193026,0
2016-03-09,16.558,16.874,15.663,16.659,186113,0
2016-03-10,16.482,16.959,16.208,16.899,249916,0
2016-03-11,17.214,17.401,16.965,17.121,126883,0
2016-03-14,16.855,17.759,16.464,17.36,329085,0
2016-03-15,17.044,17.623,16.797,17.537,364916,0
2016-03-16,17.7,18.987,17.633,18.901,363980,0
2016-03-17,18.994,19.242,18.493,18.885,299351,0
2016-03-18,19.183,19.43,18.696,19.207,238913,0
2016-03-21,19.148,19.368,18.671,18.841,152358,0
2016-03-22,18.645,19.754,18.57,19.319,186595,0
2016-03-23,19.165,19.174,17.204,17.725,168595,0
2016-03-24,17.436,17.912,17.222,17.888,63290,0
2016-03-28,17.973,17.973,17.18,17.384,131841,0
2016-03-29,16.974,17.471,16.693,17.384,72698,0
2016-03-30,17.581,17.888,16.422,17.759,246418,0
2016-03-31,17.768,17.844,17.308,17.666,220735,0
2016-04-01,17.581,17.742,16.889,16.984,134386,0
2016-04-04,16.899,17.393,16.889,17.189,107997,0
2016-04-05,17.061,17.208,16.908,16.932,71317,0
2016-04-06,17.121,17.786,16.984,17.589,76630,0
2016-04-07,17.444,17.853,16.984,17.085,70671,0
2016-04-08,17.401,18.57,17.401,18.245,265582,0
2016-04-11,18.493,18.774,18.152,18.315,62110,0
2016-04-12,18.441,19.592,18.32,19.345,219489,0
2016-04-13,19.455,19.617,19.141,19.259,105402,0
2016-04-14,19.337,19.497,18.748,19.412,120973,0
2016-04-15,19.259,19.446,18.713,18.783,93549,0
2016-04-18,18.408,19.982,18.279,19.608,185311,0
2016-04-19,19.787,20.377,19.617,20.257,59659,0
2016-04-20,20.043,20.682,20.043,20.349,80496,0
2016-04-21,20.519,21.126,20.137,20.581,171839,0
2016-04-22,20.784,21.262,20.529,20.861,160744,0
2016-04-25,20.869,21.095,20.111,20.663,101460,0
2016-04-26,20.989,21.279,20.642,21.092,103925,0
2016-04-27,21.305,22.618,21.305,22.028,193177,0
2016-04-28,22.37,22.438,21.253,21.338,91059,0
2016-04-29,21.858,22.326,21.092,21.687,110854,0
2016-05-02,21.858,21.858,20.469,20.845,252501,0
2016-05-03,20.359,21.023,19.848,20.682,347690,0
2016-05-04,20.692,22.208,20.453,22.191,232239,0
2016-05-05,22.708,22.708,21.542,21.742,146151,0
2016-05-06,21.576,21.803,20.863,21.117,149410,0
2016-05-09,20.847,20.96,20.134,20.48,87434,0
2016-05-10,20.671,21.254,20.463,20.768,119195,0
2016-05-11,20.838,21.447,20.297,21.404,71036,0
2016-05-12,21.733,22.038,21.193,21.526,99874,0
2016-05-13,21.463,21.856,20.947,21.09,87282,0
2016-05-16,21.482,21.747,21.193,21.49,106331,0
2016-05-17,21.654,22.23,21.325,21.821,164930,0
2016-05-18,21.977,22.161,21.439,21.63,92995,0
2016-05-19,21.282,21.995,21.073,21.796,144145,0
2016-05-20,21.899,22.274,21.516,22.047,125183,0
2016-05-23,21.873,22.282,21.86,22.09,38614,0
2016-05-24,22.186,22.328,21.342,21.498,143322,0
2016-05-25,21.683,22.428,21.325,21.404,124979,0
2016-05-26,21.463,21.69,21.063,21.586,79482,0
2016-05-27,21.482,21.864,21.151,21.707,44747,0
2016-05-31,21.786,22.122,21.498,21.786,87154,0
2016-06-01,21.49,22.352,20.994,22.177,86852,0
2016-06-02,22.065,22.708,22.065,22.387,113907,0
2016-06-03,22.387,22.499,21.977,22.308,89375,0
2016-06-06,22.623,22.874,22.412,22.629,94766,0
2016-06-07,22.76,23.344,22.509,22.821,360167,0
2016-06-08,22.935,23.562,22.456,22.76,201237,0
2016-06-09,22.499,22.814,22.221,22.561,94699,0
2016-06-10,22.282,22.7,22.005,22.143,138415,0
2016-06-13,21.917,22.265,21.576,21.76,217636,0
2016-06-14,21.69,21.873,21.212,21.56,191998,0
2016-06-15,21.673,22.499,21.221,22.109,66088,0
2016-06-16,21.864,22.282,21.439,22.274,94234,0
2016-06-17,22.369,22.369,21.943,22.099,99573,0
2016-06-20,22.446,22.7,22.147,22.587,136938,0
2016-06-21,22.431,22.69,22.221,22.629,46745,0
2016-06-22,22.735,22.779,22.387,22.474,91416,0
2016-06-23,22.743,22.821,21.986,22.186,361595,0
2016-06-24,21.317,22.422,21.185,21.247,140688,0
2016-06-27,21.176,21.429,20.306,20.714,108201,0
2016-06-28,21.117,21.654,20.863,21.639,92029,0
2016-06-29,21.507,22.369,21.35,22.065,461900,0
2016-06-30,22.047,22.543,21.83,22.317,456194,0
2016-07-01,22.334,22.718,21.986,22.073,196264,0
2016-07-05,21.646,22.02,21.029,21.526,79718,0
2016-07-06,21.264,22.09,21.264,22.073,41434,0
2016-07-07,22.29,22.474,21.073,21.463,92717,0
2016-07-08,21.639,21.977,21.193,21.325,189724,0
2016-07-11,21.342,21.646,20.906,21.132,102330,0
2016-07-12,21.56,21.96,21.346,21.717,54215,0
2016-07-13,21.673,21.717,20.593,20.847,152648,0
2016-07-14,21.029,21.869,20.976,21.507,107906,0
2016-07-15,21.542,21.96,20.934,21.055,138912,0
2016-07-18,20.95,21.247,20.498,20.838,139305,0
2016-07-19,20.724,21.169,20.411,20.934,309410,0
2016-07-20,20.863,21.419,20.671,20.925,95792,0
2016-07-21,20.854,21.29,20.794,20.916,88108,0
2016-07-22,20.847,20.847,20.411,20.619,61711,0
2016-07-25,20.401,20.646,19.862,20.062,70794,0
2016-07-26,20.072,20.506,19.898,20.201,94848,0
2016-07-27,20.359,20.514,19.721,19.957,297118,0
2016-07-28,19.976,20.158,19.627,19.671,82008,0
2016-07-29,19.654,20.646,19.497,20.542,109322,0
2016-08-01,20.42,20.794,20.192,20.533,152522,0
2016-08-02,20.542,21.159,20.072,20.324,79637,0
2016-08-03,20.124,20.646,19.854,20.558,247709,0
2016-08-04,20.55,21.683,20.455,21.429,103478,0
2016-08-05,21.398,21.682,20.748,21.459,100035,0
2016-08-08,21.532,22.092,21.495,21.719,62236,0
2016-08-09,21.625,21.886,21.376,21.558,65551,0
2016-08-10,21.549,21.806,21.167,21.459,53929,0
2016-08-11,21.408,22.243,21.157,22.118,165698,0
2016-08-12,22.546,22.804,22.208,22.697,100307,0
2016-08-15,22.697,23.134,22.275,22.315,67961,0
2016-08-16,22.627,23.249,22.408,22.821,92713,0
2016-08-17,22.884,23.233,22.546,22.68,44855,0
2016-08-18,22.902,23.134,22.723,22.893,44675,0
2016-08-19,22.831,22.831,22.476,22.563,38825,0
2016-08-22,22.279,22.324,22.057,22.19,27302,0
2016-08-23,22.074,22.306,22.039,22.048,28482,0
2016-08-24,21.879,22.097,21.415,21.568,56911,0
2016-08-25,21.523,21.679,21.381,21.63,32717,0
2016-08-26,21.549,21.906,21.363,21.488,46835,0
2016-08-29,21.513,21.513,21.255,21.424,60467,0
2016-08-30,21.575,22.048,21.488,21.541,97396,0
2016-08-31,21.549,21.79,21.523,21.62,25771,0
2016-09-01,21.504,21.745,21.381,21.745,15476,0
2016-09-02,21.914,22.225,21.811,21.994,39344,0
2016-09-06,22.164,22.919,22.164,22.671,110203,0
2016-09-07,22.778,22.967,22.476,22.599,97326,0
2016-09-08,22.563,22.876,22.44,22.492,60578,0
2016-09-09,22.252,22.412,21.781,21.896,160464,0
2016-09-12,21.826,21.967,21.532,21.674,88228,0
2016-09-13,21.434,21.508,21.139,21.327,112041,0
2016-09-14,21.3,22.252,21.13,21.13,150848,0
2016-09-15,21.13,21.459,21.123,21.167,68736,0
2016-09-16,21.202,21.398,20.971,21.184,56566,0
2016-09-19,21.317,22.216,21.317,21.896,49470,0
2016-09-20,21.896,22.115,21.363,21.363,43178,0
2016-09-21,21.63,21.816,21.211,21.363,114984,0
2016-09-22,21.61,21.826,21.61,21.754,31006,0
2016-09-23,21.568,22.127,21.523,21.79,42300,0
2016-09-26,21.87,22.447,21.781,22.137,48344,0
2016-09-27,21.976,22.635,21.896,22.529,91457,0
2016-09-28,22.573,23.472,22.447,23.294,88975,0
2016-09-29,23.472,23.543,22.403,22.697,63482,0
2016-09-30,22.804,23.188,22.716,22.769,86415,0
2016-10-03,22.849,23.106,22.602,22.608,25061,0
2016-10-04,22.653,22.876,22.492,22.492,29963,0
2016-10-05,22.662,22.786,22.127,22.2,67846,0
2016-10-06,22.44,22.759,22.013,22.476,90466,0
2016-10-07,22.529,22.583,21.87,21.87,45593,0
2016-10-10,22.101,22.947,21.986,22.536,73651,0
2016-10-11,22.653,22.662,22.315,22.483,59385,0
2016-10-12,22.386,22.723,21.895,22.431,22735,0
2016-10-13,22.252,22.324,21.771,21.806,19084,0
2016-10-14,21.95,22.186,21.674,21.798,15789,0
2016-10-17,21.798,22.092,21.63,21.639,15736,0
2016-10-18,21.931,22.084,21.655,21.924,24570,0
2016-10-19,21.994,22.39,21.994,22.208,28672,0
2016-10-20,22.111,22.276,21.896,22.235,12714,0
2016-10-21,22.146,22.627,22.146,22.529,78800,0
2016-10-24,22.643,23.498,22.536,23.498,110373,0
2016-10-25,23.534,23.534,22.769,22.973,49595,0
2016-10-26,22.814,22.964,22.492,22.769,48550,0
2016-10-27,22.866,22.973,22.261,22.35,87890,0
2016-10-28,22.386,23.008,22.2,22.279,218087,0
2016-10-31,22.029,22.252,21.852,22.074,84844,0
2016-11-01,22.118,22.341,21.541,21.63,100884,0
2016-11-02,21.719,21.798,19.849,21.094,117619,0
2016-11-03,20.739,20.828,20.294,20.607,73339,0
2016-11-04,20.647,20.92,20.419,20.602,38261,0
2016-11-07,20.783,20.976,20.647,20.783,37838,0
2016-11-08,20.783,21.376,20.693,20.92,36718,0
2016-11-09,20.602,21.512,20.602,21.512,69381,0
2016-11-10,21.512,22.561,21.467,22.333,42163,0
2016-11-11,22.106,22.652,21.878,22.516,48116,0
2016-11-14,22.425,22.789,22.106,22.789,42513,0
2016-11-15,22.88,23.29,22.697,23.107,58967,0
2016-11-16,23.107,23.244,22.835,22.925,70947,0
2016-11-17,22.88,23.35,22.243,22.516,49370,0
2016-11-18,22.606,23.655,22.561,23.426,52035,0
2016-11-21,23.655,24.065,23.426,23.837,64375,0
2016-11-22,23.837,24.156,23.519,23.61,60753,0
2016-11-23,23.381,23.746,23.107,23.61,57206,0
2016-11-25,23.519,23.696,23.107,23.244,17019,0
2016-11-28,23.426,23.426,22.957,23.107,37367,0
2016-11-29,22.835,22.971,22.243,22.333,108191,0
2016-11-30,23.062,23.564,22.971,23.154,127128,0
2016-12-01,23.381,24.475,23.327,24.065,100744,0
2016-12-02,24.156,24.566,23.791,24.201,55749,0
2016-12-05,24.201,24.794,24.065,24.612,56096,0
2016-12-06,24.794,25.205,24.429,24.885,115914,0
2016-12-07,24.658,25.159,24.293,24.612,156174,0
2016-12-08,24.566,24.748,24.156,24.475,84714,0
2016-12-09,24.703,24.703,23.929,24.156,107760,0
2016-12-12,24.339,24.748,24.339,24.566,54917,0
2016-12-13,24.566,24.635,24.224,24.429,69587,0
2016-12-14,24.11,24.384,23.929,24.293,38753,0
2016-12-15,24.156,24.557,24.069,24.156,36106,0
2016-12-16,24.156,24.499,23.974,24.156,58304,0
2016-12-19,24.11,24.566,24.018,24.384,59262,0
2016-12-20,24.658,25.068,24.248,24.977,121181,0
2016-12-21,25.022,25.478,24.658,25.25,66046,0
2016-12-22,25.296,25.884,25.296,25.569,48917,0
2016-12-23,25.569,26.298,25.569,26.298,54817,0
2016-12-27,26.435,26.709,25.843,26.298,64943,0
2016-12-28,26.252,26.252,25.296,25.615,52433,0
2016-12-29,25.752,26.071,25.022,25.387,37612,0
2016-12-30,25.387,26.526,25.387,26.343,239842,0
2017-01-03,26.709,27.073,26.386,27.028,52976,0
2017-01-04,27.256,27.301,26.938,27.256,72504,0
2017-01-05,27.438,27.438,26.982,27.119,93342,0
2017-01-06,27.073,27.575,27.073,27.529,36609,0
2017-01-09,27.666,27.843,27.21,27.392,52548,0
2017-01-10,27.392,27.482,27.073,27.073,26048,0
2017-01-11,26.481,27.301,26.481,27.028,39798,0
2017-01-12,27.21,27.575,26.662,27.028,98575,0
2017-01-13,27.028,27.711,26.754,27.301,69284,0
2017-01-17,27.392,28.372,27.347,28.258,166773,0
2017-01-18,28.212,28.28,27.847,27.985,164085,0
2017-01-19,27.894,28.532,27.894,28.12,115797,0
2017-01-20,28.166,28.449,27.575,28.03,201157,0
2017-01-23,27.847,28.204,27.482,27.801,93132,0
2017-01-24,27.666,27.801,27.256,27.482,182983,0
2017-01-25,27.575,27.711,26.891,27.028,325802,0
2017-01-26,27.301,27.801,26.937,27.711,147623,0
2017-01-27,27.847,27.894,27.096,27.392,102336,0
2017-01-30,27.347,27.392,26.891,27.256,120416,0
2017-01-31,28.35,28.44,27.028,28.166,198018,0
2017-02-01,28.395,28.486,27.939,28.03,179146,0
2017-02-02,28.12,28.341,27.575,27.757,331622,0
2017-02-03,27.529,28.714,27.438,28.395,168724,0
2017-02-06,28.53,28.53,27.647,27.927,169155,0
2017-02-07,27.647,27.927,27.322,27.509,117881,0
2017-02-08,27.23,27.903,26.812,27.834,118706,0
2017-02-09,27.741,28.413,27.741,28.066,109240,0
2017-02-10,28.437,28.715,28.066,28.576,115576,0
2017-02-13,28.391,28.413,27.903,28.205,606709,0
2017-02-14,28.205,28.483,27.88,28.298,207500,0
2017-02-15,28.391,28.391,27.509,27.695,149346,0
2017-02-16,27.973,28.113,27.393,27.927,234078,0
2017-02-17,27.927,28.02,27.601,27.834,385635,0
2017-02-21,27.973,28.391,27.834,28.251,107693,0
2017-02-22,28.205,28.298,27.555,27.647,114009,0
2017-02-23,27.834,27.88,27.416,27.555,103384,0
2017-02-24,27.555,27.578,26.906,27.137,122686,0
2017-02-27,27.322,27.322,26.72,26.906,81344,0
2017-02-28,26.674,26.952,26.558,26.812,172752,0
2017-03-01,26.812,27.462,26.812,27.23,92643,0
2017-03-02,27.277,27.369,26.859,26.999,114414,0
2017-03-03,27.091,27.462,26.395,27.044,127060,0
2017-03-06,27.044,27.462,26.534,27.23,113343,0
2017-03-07,27.322,27.462,26.906,27.462,94118,0
2017-03-08,27.184,27.695,26.859,26.999,181883,0
2017-03-09,26.812,27.184,26.395,26.999,154567,0
2017-03-10,27.091,27.23,26.302,26.674,214896,0
2017-03-13,26.627,27.322,26.627,27.137,116158,0
2017-03-14,26.859,26.999,26.447,26.767,43927,0
2017-03-15,26.999,26.999,26.313,26.906,59874,0
2017-03-16,26.859,26.859,26.492,26.767,33280,0
2017-03-17,26.767,26.767,26.349,26.627,43449,0
2017-03-20,26.581,26.65,26.349,26.489,38666,0
2017-03-21,26.489,26.627,25.839,26.024,69771,0
2017-03-22,25.839,26.162,25.514,25.654,38096,0
2017-03-23,25.607,26.117,25.514,25.885,45059,0
2017-03-24,26.071,26.164,25.519,25.699,72315,0
2017-03-27,25.143,25.375,24.726,25.143,106214,0
2017-03-28,25.143,25.421,24.819,25.236,47533,0
2017-03-29,25.097,25.421,25.051,25.329,74314,0
2017-03-30,25.282,25.746,25.282,25.375,39134,0
2017-03-31,25.421,25.978,25.236,25.932,26428,0
2017-04-03,26.164,26.256,25.839,26.164,58434,0
2017-04-04,26.117,26.256,26.071,26.256,38727,0
2017-04-05,26.349,26.534,25.421,25.607,56469,0
2017-04-06,25.699,26.117,25.42,25.607,33352,0
2017-04-07,25.746,25.792,24.864,25.143,49989,0
2017-04-10,25.375,25.514,24.873,25.468,60562,0
2017-04-11,25.514,25.885,25.282,25.885,87008,0
2017-04-12,25.468,26.164,25.375,25.839,193178,0
2017-04-13,25.839,25.885,25.189,25.468,67157,0
2017-04-17,25.654,25.654,24.642,25.004,75449,0
2017-04-18,25.051,25.143,24.401,24.864,106472,0
2017-04-19,24.864,25.189,24.447,24.586,88901,0
2017-04-20,24.772,25.051,24.541,24.679,101621,0
2017-04-21,25.236,25.421,24.864,25.236,239695,0
2017-04-24,25.978,26.164,25.108,25.236,124611,0
2017-04-25,25.421,25.607,25.143,25.468,178656,0
2017-04-26,25.468,25.885,25.271,25.329,108313,0
2017-04-27,25.329,25.607,25.329,25.375,154201,0
2017-04-28,25.421,25.654,25.375,25.514,73356,0
2017-05-01,25.607,25.654,25.561,25.654,86324,0
2017-05-02,25.699,25.932,25.375,25.468,117615,0
2017-05-03,25.468,25.943,25.468,25.561,136035,0
2017-05-04,25.556,25.556,24.039,24.325,236279,0
2017-05-05,24.325,25.083,24.089,24.941,167311,0
2017-05-08,24.988,24.988,24.444,24.562,50036,0
2017-05-09,24.514,24.514,23.752,24.278,150590,0
2017-05-10,24.467,25.13,24.325,24.514,345781,0
2017-05-11,24.514,25.272,24.463,24.609,126956,0
2017-05-12,24.703,25.224,24.514,24.751,97834,0
2017-05-15,24.894,25.461,24.77,25.083,44722,0
2017-05-16,25.13,25.224,24.751,25.083,32826,0
2017-05-17,25.13,25.13,24.68,24.751,42387,0
2017-05-18,24.703,24.717,24.325,24.467,40482,0
2017-05-19,24.657,25.035,24.562,24.846,97103,0
2017-05-22,24.751,25.035,24.609,24.703,143928,0
2017-05-23,24.846,25.272,24.751,25.272,131732,0
2017-05-24,25.319,25.461,25.178,25.224,115327,0
2017-05-25,25.178,25.224,24.666,24.846,75226,0
2017-05-26,24.798,24.941,24.609,24.751,30323,0
2017-05-30,24.609,24.657,24.278,24.373,64920,0
2017-05-31,24.278,24.751,24.136,24.562,53486,0
2017-06-01,24.562,24.798,24.42,24.562,67604,0
2017-06-02,24.514,24.798,24.136,24.42,100400,0
2017-06-05,24.041,24.562,23.85,24.23,85650,0
2017-06-06,24.136,24.136,23.805,23.947,87909,0
2017-06-07,23.947,23.994,22.816,22.906,153607,0
2017-06-08,22.763,23.144,22.243,22.433,106518,0
2017-06-09,22.48,22.717,22.101,22.574,70456,0
2017-06-12,22.763,23.185,22.527,22.717,53902,0
2017-06-13,22.622,23.142,22.433,23,40509,0
2017-06-14,23.095,23.19,22.3,22.574,106681,0
2017-06-15,22.338,22.811,22.29,22.385,110362,0
2017-06-16,22.574,22.811,22.338,22.717,95509,0
2017-06-19,22.763,22.763,21.959,22.101,60396,0
2017-06-20,21.912,21.984,21.296,21.675,106795,0
2017-06-21,21.675,21.864,21.013,21.155,74925,0
2017-06-22,21.25,22.056,21.155,22.006,153345,0
2017-06-23,22.053,22.385,21.769,22.385,227134,0
2017-06-26,22.29,23.095,22.29,22.953,198726,0
2017-06-27,22.858,23.453,22.433,22.527,77578,0
2017-06-28,22.669,23.095,22.385,22.763,55389,0
2017-06-29,22.717,23.095,22.29,22.906,223671,0
2017-06-30,22.906,23.521,22.858,23.142,84869,0
2017-07-03,23.236,23.757,23.236,23.663,19557,0
2017-07-05,23.711,23.711,22.906,23,37944,0
2017-07-06,22.953,23.095,22.328,22.622,117094,0
2017-07-07,22.574,23.19,22.006,23.142,126197,0
2017-07-10,23.142,23.568,22.622,22.717,114186,0
2017-07-11,22.669,23.142,22.385,22.717,53869,0
2017-07-12,22.858,23.047,22.585,22.717,50969,0
2017-07-13,22.669,23,22.433,22.858,74356,0
2017-07-14,22.858,23.9,22.858,23.616,151074,0
2017-07-17,23,23.379,22.763,23.047,98324,0
2017-07-18,23.142,23.142,22.622,22.858,150091,0
2017-07-19,22.858,23.521,22.858,23.331,160256,0
2017-07-20,23.521,23.616,22.622,22.811,123941,0
2017-07-21,22.763,22.858,22.338,22.811,83870,0
2017-07-24,23.047,23.19,22.622,22.763,121391,0
2017-07-25,22.906,23,22.622,22.669,245348,0
2017-07-26,22.858,22.858,22.243,22.243,36286,0
2017-07-27,22.338,22.669,22.006,22.29,50523,0
2017-07-28,21.817,22.527,21.817,22.006,56356,0
2017-07-31,22.101,22.101,21.296,21.391,63592,0
2017-08-01,21.391,21.58,21.28,21.344,58283,0
2017-08-02,21.391,21.959,21.391,21.628,105663,0
2017-08-03,21.671,21.865,20.993,21.09,95756,0
2017-08-04,21.138,21.484,20.993,21.381,105835,0
2017-08-07,21.381,21.477,21.187,21.381,40109,0
2017-08-08,21.332,21.962,20.653,21.187,95722,0
2017-08-09,21.235,21.332,20.75,20.847,121436,0
2017-08-10,20.993,21.623,20.993,21.284,104373,0
2017-08-11,20.847,21.671,20.847,21.574,181564,0
2017-08-14,21.671,21.671,20.944,20.993,79295,0
2017-08-15,21.138,21.235,20.217,20.314,138747,0
2017-08-16,20.265,20.362,19.587,19.878,155577,0
2017-08-17,19.878,20.503,19.587,19.684,72013,0
2017-08-18,19.635,19.829,19.441,19.684,50589,0
2017-08-21,19.684,19.781,19.429,19.538,79342,0
2017-08-22,19.587,19.878,19.441,19.732,81371,0
2017-08-23,19.587,20.508,19.49,20.411,117920,0
2017-08-24,20.411,21.041,20.314,20.799,137663,0
2017-08-25,20.993,21.187,20.847,20.993,105329,0
2017-08-28,20.993,21.041,20.411,20.653,100783,0
2017-08-29,20.556,20.653,20.168,20.362,80921,0
2017-08-30,20.459,20.678,20.241,20.314,129607,0
2017-08-31,20.944,20.944,20.265,20.508,308252,0
2017-09-01,20.702,21.477,20.508,21.381,264314,0
2017-09-05,21.429,21.526,20.75,20.799,71798,0
2017-09-06,21.041,21.138,20.508,20.847,110147,0
2017-09-07,20.799,21.284,20.75,21.041,34061,0
2017-09-08,20.993,21.381,20.993,21.332,116518,0
2017-09-11,21.429,21.502,21.017,21.09,102446,0
2017-09-12,21.138,21.477,21.041,21.187,72997,0
2017-09-13,21.187,21.623,21.187,21.332,71777,0
2017-09-14,21.332,21.671,21.191,21.623,58422,0
2017-09-15,21.623,21.623,21.235,21.381,56420,0
2017-09-18,21.429,21.671,21.381,21.671,47254,0
2017-09-19,21.72,21.72,21.284,21.332,45285,0
2017-09-20,21.429,21.72,21.381,21.477,64953,0
2017-09-21,21.526,21.526,20.993,21.187,127048,0
2017-09-22,21.187,21.187,20.75,20.896,156787,0
2017-09-25,21.138,21.284,20.799,20.993,199628,0
2017-09-26,20.993,21.391,20.896,21.187,164353,0
2017-09-27,21.09,21.235,20.799,21.09,111685,0
2017-09-28,21.09,21.187,20.799,20.847,67028,0
2017-09-29,20.799,21.381,20.799,21.332,121671,0
2017-10-02,21.235,21.235,20.75,21.041,86363,0
2017-10-03,20.944,21.094,20.799,20.993,74042,0
2017-10-04,21.041,21.041,20.508,20.653,78365,0
2017-10-05,20.653,21.041,20.605,20.944,79026,0
2017-10-06,20.702,21.041,20.694,21.041,41518,0
2017-10-09,20.896,20.896,20.556,20.653,46554,0
2017-10-10,20.799,20.799,20.168,20.168,75739,0
2017-10-11,20.168,20.168,19.829,19.926,127122,0
2017-10-12,19.732,19.829,19.296,19.344,164370,0
2017-10-13,19.587,19.587,18.835,18.956,140763,0
2017-10-16,19.053,19.242,18.569,18.666,90814,0
2017-10-17,18.714,18.811,18.326,18.375,195892,0
2017-10-18,18.423,18.956,17.55,17.744,206258,0
2017-10-19,17.744,18.084,17.55,17.841,184919,0
2017-10-20,17.841,17.841,17.26,17.405,140096,0
2017-10-23,17.405,17.623,16.629,16.823,196177,0
2017-10-24,16.823,17.158,16.387,16.532,330084,0
2017-10-25,16.435,16.654,15.519,15.805,401312,0
2017-10-26,15.708,16.678,15.611,16.581,388810,0
2017-10-27,16.678,17.163,16.435,16.726,238990,0
2017-10-30,17.114,17.599,16.823,16.969,294684,0
2017-10-31,17.017,17.056,16.581,16.775,197439,0
2017-11-01,16.872,17.167,16.726,16.872,80862,0
2017-11-02,16.969,17.255,16.29,16.387,127744,0
2017-11-03,16.581,16.581,16.144,16.387,120009,0
2017-11-06,16.581,17.26,16.338,17.26,218014,0
2017-11-07,17.26,17.89,16.908,17.405,210938,0
2017-11-08,17.25,17.45,16.5,16.65,179893,0
2017-11-09,16.55,17.05,16.5,16.7,105735,0
2017-11-10,16.8,16.8,16.5,16.65,92106,0
