Date,Open,High,Low,Close,Volume,OpenInt
2008-04-14,12.262,12.497,11.962,12.406,265573,0
2008-04-15,12.639,13.677,12.262,13.536,679045,0
2008-04-16,13.781,14.856,13.677,14.431,229525,0
2008-04-17,14.412,14.904,14.338,14.715,253725,0
2008-04-18,15.091,15.091,14.573,14.997,130027,0
2008-04-21,14.792,14.792,14.3,14.733,90751,0
2008-04-22,14.554,15.091,14.544,14.941,169731,0
2008-04-23,15.282,15.282,14.167,14.167,644793,0
2008-04-24,14.205,15.563,14.007,15.44,1393531,0
2008-04-25,15.573,16.148,15.563,15.968,678528,0
2008-04-28,16.035,17.356,15.894,16.743,1349739,0
2008-04-29,16.63,16.63,15.648,16.112,393271,0
2008-04-30,16.035,16.553,15.639,16.035,499719,0
2008-05-01,16.035,16.478,15.563,16.252,291128,0
2008-05-02,16.376,16.431,15.996,16.185,313274,0
2008-05-05,16.223,16.836,16.092,16.487,276653,0
2008-05-06,16.281,16.666,16.092,16.148,205370,0
2008-05-07,14.811,16.213,14.148,15.942,848750,0
2008-05-08,15.904,15.904,15.507,15.639,214453,0
2008-05-09,15.479,16.376,15.357,16.337,203063,0
2008-05-12,16.328,16.403,15.856,15.996,194041,0
2008-05-13,15.987,15.987,15.091,15.705,85983,0
2008-05-14,15.714,16.773,15.714,16.195,196949,0
2008-05-15,16.121,16.411,15.648,16.054,134624,0
2008-05-16,16.035,16.291,15.922,16.233,208284,0
2008-05-19,16.262,16.262,15.724,15.819,198110,0
2008-05-20,15.479,15.714,15.31,15.592,496714,0
2008-05-21,15.686,15.922,15.3,15.459,131303,0
2008-05-22,15.459,15.847,15.43,15.563,175439,0
2008-05-23,15.375,15.375,14.997,15.055,134777,0
2008-05-27,15.026,15.176,14.792,15.091,143511,0
2008-05-28,15.101,15.885,14.62,15.865,272986,0
2008-05-29,15.847,16.195,15.847,16.035,213436,0
2008-05-30,15.865,16.819,15.686,16.602,593940,0
2008-06-02,16.902,16.961,16.13,16.3,320839,0
2008-06-03,16.252,16.487,15.865,16.015,278702,0
2008-06-04,15.837,16.13,15.837,16.015,238431,0
2008-06-05,15.996,16.13,15.894,16.035,244685,0
2008-06-06,15.847,16.139,15.752,15.8,311186,0
2008-06-09,16.035,16.035,15.469,15.544,249164,0
2008-06-10,14.923,15.686,14.243,15.534,1132786,0
2008-06-11,15.43,15.724,15.026,15.262,252742,0
2008-06-12,15.262,15.563,15.244,15.282,153763,0
2008-06-13,15.507,15.8,15.327,15.525,93007,0
2008-06-16,15.357,15.894,15.064,15.394,267573,0
2008-06-17,15.413,15.563,14.997,15.101,226911,0
2008-06-18,14.913,15.827,14.913,15.819,168962,0
2008-06-19,15.819,16.035,15.686,15.8,162398,0
2008-06-20,15.573,15.81,15.091,15.186,365057,0
2008-06-23,15.215,15.422,14.941,15.026,171708,0
2008-06-24,14.856,15.148,14.497,14.676,183297,0
2008-06-25,14.686,15.932,14.686,15.782,320356,0
2008-06-26,15.621,15.639,14.705,14.715,216219,0
2008-06-27,14.753,15.234,14.367,14.517,638526,0
2008-06-30,14.403,14.469,13.997,14.017,416264,0
2008-07-01,13.773,14.875,13.609,14.666,327372,0
2008-07-02,14.686,14.686,14.224,14.385,349815,0
2008-07-03,14.441,15.553,14.281,15.148,169682,0
2008-07-07,15.176,15.176,14.148,14.338,684640,0
2008-07-08,14.234,14.488,14.034,14.45,237302,0
2008-07-09,14.412,14.412,14.054,14.167,130184,0
2008-07-10,14.092,14.385,14.092,14.253,138441,0
2008-07-11,14.148,14.376,13.818,14.348,220315,0
2008-07-14,14.45,14.45,13.874,14.148,155472,0
2008-07-15,13.933,14.479,13.245,14.128,237510,0
2008-07-16,14.138,14.441,13.837,14.291,234390,0
2008-07-17,14.243,14.666,13.686,14.338,327020,0
2008-07-18,14.205,14.422,13.696,14.119,200556,0
2008-07-21,13.997,14.253,13.952,14.205,162451,0
2008-07-22,14.148,14.479,14.064,14.243,369162,0
2008-07-23,14.148,14.234,13.988,14.234,333429,0
2008-07-24,14.291,14.367,13.264,13.715,384845,0
2008-07-25,13.894,14.526,13.705,14.158,235001,0
2008-07-28,14.101,14.62,13.837,14.479,206034,0
2008-07-29,14.593,14.62,14.357,14.441,222614,0
2008-07-30,14.534,14.772,14.376,14.583,194951,0
2008-07-31,14.3,14.526,13.837,14.526,330967,0
2008-08-01,14.611,14.743,14.007,14.45,148842,0
2008-08-04,14.488,14.723,14.101,14.412,360577,0
2008-08-05,14.611,14.829,14.367,14.705,181788,0
2008-08-06,14.695,14.695,14.034,14.3,267500,0
2008-08-07,14.197,14.31,14.034,14.128,281949,0
2008-08-08,14.017,14.357,13.894,14.148,494550,0
2008-08-11,14.197,14.469,13.978,14.197,411689,0
2008-08-12,14.197,14.234,13.978,14.074,210274,0
2008-08-13,14.083,14.913,13.961,14.601,540029,0
2008-08-14,14.583,14.743,14.338,14.469,224767,0
2008-08-15,15.035,15.327,14.459,15.091,683168,0
2008-08-18,15.016,15.563,14.95,15.138,142168,0
2008-08-19,15.083,15.32,14.95,15.167,91226,0
2008-08-20,15.224,15.865,15.091,15.782,238568,0
2008-08-21,15.612,15.904,15.449,15.667,100843,0
2008-08-22,15.563,15.913,15.449,15.734,188823,0
2008-08-25,15.695,15.743,15.186,15.553,202207,0
2008-08-26,15.516,15.743,15.091,15.234,164984,0
2008-08-27,15.101,15.43,15.091,15.375,158849,0
2008-08-28,14.743,15.507,14.62,15.469,175913,0
2008-08-29,15.553,15.677,15.375,15.525,192331,0
2008-09-02,15.913,16.346,15.819,16.243,177880,0
2008-09-03,16.185,16.621,15.612,16.573,219093,0
2008-09-04,16.356,16.356,15.837,15.847,180482,0
2008-09-05,15.81,16.074,15.327,15.498,145822,0
2008-09-08,15.563,16.223,15.563,16.148,284421,0
2008-09-09,16.185,16.639,15.357,15.357,126427,0
2008-09-10,15.657,15.856,15.12,15.282,209157,0
2008-09-11,15.016,16.223,14.762,16.148,188912,0
2008-09-12,16.074,17.149,15.827,15.942,197877,0
2008-09-15,15.573,16.035,14.733,14.932,122384,0
2008-09-16,14.507,16.487,14.507,16.177,207024,0
2008-09-17,15.978,16.082,14.978,15.138,233261,0
2008-09-18,15.385,15.677,14.638,15.525,405205,0
2008-09-19,14.913,17.005,11.953,17.005,658931,0
2008-09-22,17.044,17.044,15.516,15.819,181224,0
2008-09-23,15.987,15.987,14.723,14.811,186469,0
2008-09-24,14.865,15.272,14.715,14.968,190618,0
2008-09-25,15.064,15.186,14.753,14.762,163391,0
2008-09-26,14.526,14.782,13.715,14.534,722588,0
2008-09-29,14.328,14.328,13.59,13.686,348224,0
2008-09-30,13.837,14.376,13.638,14.376,306155,0
2008-10-01,14.224,14.611,14.007,14.403,398533,0
2008-10-02,14.281,14.291,13.828,13.988,238021,0
2008-10-03,14.177,14.723,13.705,13.754,184877,0
2008-10-06,13.609,14.064,13.017,13.791,203757,0
2008-10-07,14.017,14.101,12.348,12.792,208941,0
2008-10-08,12.367,13.374,11.876,12.158,298112,0
2008-10-09,12.272,12.328,10.698,10.857,359047,0
2008-10-10,10.375,12.677,9.432,12.081,366164,0
2008-10-13,12.497,13.913,12.497,13.913,257602,0
2008-10-14,13.847,14.3,12.205,13.118,245649,0
2008-10-15,13.11,13.273,11.519,11.519,240521,0
2008-10-16,11.573,13.499,11.234,13.186,1070367,0
2008-10-17,12.714,14.469,11.895,12.877,341866,0
2008-10-20,12.998,13.254,12.507,13.055,153778,0
2008-10-21,12.857,12.894,12.187,12.187,163543,0
2008-10-22,11.915,12.008,10.962,11.253,196522,0
2008-10-23,11.337,11.337,10.423,10.592,236293,0
2008-10-24,9.81,10.139,9.649,9.753,252162,0
2008-10-27,9.64,9.848,8.3385,8.3385,310490,0
2008-10-28,8.3949,8.7534,7.329,7.763,848506,0
2008-10-29,7.9231,8.5929,7.6118,8.0554,547402,0
2008-10-30,8.0554,8.5365,7.8951,8.074,441342,0
2008-10-31,8.0837,8.7345,7.7157,8.6399,357388,0
2008-11-03,8.5836,9.0457,8.4041,8.7909,347630,0
2008-11-04,8.8665,9.3776,8.7251,9.3194,462559,0
2008-11-05,9.2246,9.773,9.036,9.1213,189037,0
2008-11-06,9.0649,9.4142,8.8477,9.0649,166249,0
2008-11-07,9.0928,9.592,8.8477,9.3288,174708,0
2008-11-10,9.553,9.83,9.432,9.553,124228,0
2008-11-11,9.432,9.81,9.3194,9.4975,173475,0
2008-11-12,9.3386,9.3576,8.4512,8.508,252370,0
2008-11-13,8.5646,9.0833,7.631,9.0269,227984,0
2008-11-14,8.6307,9.3007,8.0175,8.0366,210366,0
2008-11-17,7.9517,8.4512,7.7914,7.8666,172817,0
2008-11-18,7.8761,8.0837,7.4138,7.7345,135216,0
2008-11-19,7.744,8.0647,6.98,6.98,204879,0
2008-11-20,6.98,7.3007,6.32,6.3954,186664,0
2008-11-21,6.5368,6.999,6.0651,6.8856,364117,0
2008-11-24,6.999,7.6118,6.999,7.3007,241406,0
2008-11-25,7.4047,7.7157,6.98,7.6499,196086,0
2008-11-26,7.3668,8.3477,7.131,8.1967,253451,0
2008-11-28,8.0647,8.7345,8.0175,8.7345,127177,0
2008-12-01,8.4892,8.4892,6.999,7.0648,197079,0
2008-12-02,7.2252,7.4232,6.499,7.0084,288398,0
2008-12-03,6.8103,7.6684,6.7254,7.3856,233923,0
2008-12-04,7.3576,7.5555,6.6782,6.9422,202526,0
2008-12-05,6.6593,7.0272,6.0369,6.8668,760421,0
2008-12-08,7.0177,8.3006,6.3387,7.7816,389988,0
2008-12-09,7.6684,8.9136,7.6684,8.5646,420413,0
2008-12-10,8.678,9.1024,8.4512,8.6119,274426,0
2008-12-11,8.6215,8.7534,7.848,8.0554,178216,0
2008-12-12,7.8666,8.4705,7.4895,8.3289,148488,0
2008-12-15,8.4233,8.5744,7.6029,7.8287,147352,0
2008-12-16,7.8857,8.4892,7.7816,8.4892,379119,0
2008-12-17,8.3664,9.244,8.1781,9.0553,271890,0
2008-12-18,9.0457,9.592,8.8193,9.0833,168020,0
2008-12-19,9.432,9.773,9.159,9.4142,552240,0
2008-12-22,9.4142,9.526,8.6119,9.3576,237697,0
2008-12-23,9.516,9.64,8.3477,8.4512,209312,0
2008-12-24,8.4799,8.4892,7.961,8.2344,111837,0
2008-12-26,8.2159,8.2629,7.6684,7.7721,88316,0
2008-12-29,7.725,7.7816,7.0648,7.131,255597,0
2008-12-30,7.2441,8.2253,7.0742,8.1686,238345,0
2008-12-31,8.0837,8.9511,7.8193,8.8382,259891,0
2009-01-02,8.8477,9.0457,8.5744,8.7251,211371,0
2009-01-05,8.6966,8.6966,7.9892,8.4512,121639,0
2009-01-06,8.4985,9.573,8.3191,9.3679,126693,0
2009-01-07,9.1213,9.4419,8.942,9.1401,111637,0
2009-01-08,8.9136,9.582,8.9041,9.1024,121585,0
2009-01-09,9.0742,9.0742,8.2534,8.2911,123554,0
2009-01-12,8.2534,8.4985,7.8386,7.9892,82841,0
2009-01-13,7.9799,8.5272,7.8007,8.2344,153769,0
2009-01-14,8.1119,8.8856,7.6405,8.7345,158273,0
2009-01-15,8.7157,8.7251,8.0366,8.659,183948,0
2009-01-16,8.7627,8.7627,8.2159,8.7157,127722,0
2009-01-20,8.5365,8.7345,7.7065,7.7065,140055,0
2009-01-21,7.8666,8.7534,7.6969,8.4892,221144,0
2009-01-22,8.2629,8.3949,7.4047,7.8666,222584,0
2009-01-23,7.5366,8.1212,7.2725,7.5461,141311,0
2009-01-26,7.5837,8.2344,7.3952,7.8666,182173,0
2009-01-27,7.5555,8.6684,7.329,8.2534,190931,0
2009-01-28,7.9892,8.3477,7.3668,8.2534,214231,0
2009-01-29,8.1212,8.2534,7.6969,7.9892,211278,0
2009-01-30,8.1027,8.3006,7.744,8.0083,334456,0
2009-02-02,7.9231,8.4799,7.6876,8.1027,211890,0
2009-02-03,8.2062,8.4609,7.942,8.3006,214810,0
2009-02-04,8.3289,9.008,8.0931,8.4041,134234,0
2009-02-05,8.3761,8.3857,7.8857,7.9799,164287,0
2009-02-06,7.942,8.5836,7.9231,8.4892,224311,0
2009-02-09,8.4892,8.7534,8.3006,8.3664,118803,0
2009-02-10,8.3289,8.5176,7.8287,7.961,210989,0
2009-02-11,8.0366,8.2159,7.5366,7.7721,116459,0
2009-02-12,7.6499,8.2724,7.4895,8.1495,136751,0
2009-02-13,8.1309,8.8006,7.6499,7.8857,132616,0
2009-02-17,7.7065,8.0458,7.2252,7.8193,229920,0
2009-02-18,7.8857,8.2062,7.3668,7.5461,98082,0
2009-02-19,7.6212,7.7816,7.263,7.5837,165470,0
2009-02-20,7.4609,7.7345,7.4138,7.574,194438,0
2009-02-23,7.574,7.574,7.2725,7.4517,253369,0
2009-02-24,7.5555,7.6876,6.8765,7.4609,272067,0
2009-02-25,7.4138,7.5461,7.0462,7.2725,214221,0
2009-02-26,7.329,7.329,6.7441,6.8573,270826,0
2009-02-27,6.3954,7.0648,6.1592,6.6124,471214,0
2009-03-02,6.5931,6.5931,5.7446,5.8482,363417,0
2009-03-03,5.9329,6.169,5.603,5.7066,448044,0
2009-03-04,5.8383,6.1028,5.6125,5.6688,169003,0
2009-03-05,5.5367,5.6877,5.3486,5.6125,193472,0
2009-03-06,5.6688,5.6782,5.0279,5.1688,263561,0
2009-03-09,5.1125,5.2255,4.8388,4.9429,260774,0
2009-03-10,5.1315,5.8762,4.952,5.801,362078,0
2009-03-11,5.8293,5.9329,5.2634,5.4804,200001,0
2009-03-12,5.6877,5.8383,5.367,5.801,234152,0
2009-03-13,5.8578,5.8578,5.5367,5.6504,73388,0
2009-03-16,5.7255,5.7255,5.1501,5.2446,172398,0
2009-03-17,5.1406,5.7913,4.8388,5.7822,263657,0
2009-03-18,5.735,6.3481,5.6405,6.2348,117265,0
2009-03-19,6.3668,7.0177,6.1499,6.8765,277464,0
2009-03-20,6.9329,7.0648,6.0082,6.7441,557028,0
2009-03-23,6.8292,8.8477,6.8292,8.8193,643935,0
2009-03-24,8.7063,8.7063,7.5366,7.6118,189147,0
2009-03-25,7.7065,8.3006,6.8856,7.48,237608,0
2009-03-26,7.6592,8.357,7.4609,8.357,380960,0
2009-03-27,8.2062,8.2534,7.848,7.8666,287150,0
2009-03-30,7.574,7.5932,6.9329,7.0742,222683,0
2009-03-31,7.1969,7.348,7.084,7.1687,191161,0
2009-04-01,7.0272,7.9137,6.8385,7.9137,245789,0
2009-04-02,8.1686,8.9609,7.961,8.5929,365074,0
2009-04-03,8.6496,8.9041,8.2159,8.9041,284360,0
2009-04-06,8.6871,8.942,8.4512,8.9233,217342,0
2009-04-07,8.7534,8.9041,7.744,8.1495,333885,0
2009-04-08,8.1967,8.7534,7.9799,8.7251,245497,0
2009-04-09,8.9797,9.507,8.8477,9.3288,294658,0
2009-04-13,9.1686,9.3776,8.6119,9.0928,192948,0
2009-04-14,8.9609,9.3776,8.4233,8.6215,186236,0
2009-04-15,8.4705,9.3776,8.4705,9.3487,223639,0
2009-04-16,9.432,9.952,9.0179,9.4975,190137,0
2009-04-17,9.507,9.82,9.3386,9.725,200413,0
2009-04-20,9.4142,9.4142,8.4799,8.5365,180335,0
2009-04-21,8.3949,9.83,8.1781,9.83,264007,0
2009-04-22,9.535,10.273,9.2723,9.735,260701,0
2009-04-23,9.773,10.328,9.187,9.601,300359,0
2009-04-24,9.696,10.235,9.3576,10.016,336254,0
2009-04-27,9.753,9.886,8.7721,9.0553,333242,0
2009-04-28,9.0553,9.773,8.9609,9.3776,180679,0
2009-04-29,9.582,10.375,9.582,9.923,262323,0
2009-04-30,10.054,10.264,9.649,9.669,235776,0
2009-05-01,9.669,10.139,9.4142,9.763,276494,0
2009-05-04,9.923,10.847,9.83,10.742,201009,0
2009-05-05,10.688,10.733,10.159,10.602,136075,0
2009-05-06,10.733,10.742,9.972,10.534,114437,0
2009-05-07,10.724,10.724,9.432,9.507,98215,0
2009-05-08,9.706,10.092,9.432,10.016,166638,0
2009-05-11,9.753,9.972,9.2909,9.4419,78316,0
2009-05-12,9.4794,9.601,8.8665,9.3386,124888,0
2009-05-13,9.1401,9.3679,8.4136,8.6024,159393,0
2009-05-14,8.6966,9.2821,8.4233,8.942,132151,0
2009-05-15,8.942,9.2723,8.7627,9.0269,132845,0
2009-05-18,9.1686,9.582,8.8289,9.535,111491,0
2009-05-19,9.4975,9.877,9.2723,9.526,122372,0
2009-05-20,9.592,10.092,9.4513,9.4875,165829,0
2009-05-21,9.2158,10.244,9.0833,9.998,216716,0
2009-05-22,10.054,10.309,9.848,10.206,175796,0
2009-05-26,10.044,11.501,10.044,11.166,345361,0
2009-05-27,11.035,11.327,10.791,10.943,220631,0
2009-05-28,11.111,11.347,9.706,10.404,137976,0
2009-05-29,10.016,10.414,9.432,10.414,196929,0
2009-06-01,10.641,11.629,10.433,11.599,200540,0
2009-06-02,11.471,11.933,11.253,11.59,218521,0
2009-06-03,11.519,11.687,11.205,11.667,205782,0
2009-06-04,11.716,11.819,11.205,11.599,209312,0
2009-06-05,11.791,11.791,11.225,11.414,108763,0
2009-06-08,11.262,11.501,10.733,11.14,104719,0
2009-06-09,11.271,11.59,10.837,11.291,152195,0
2009-06-10,11.386,11.519,10.641,10.924,186472,0
2009-06-11,11,11.376,10.801,10.866,143989,0
2009-06-12,10.781,10.781,10.235,10.611,122776,0
2009-06-15,10.5,10.5,9.933,10.273,130360,0
2009-06-16,10.433,10.724,9.989,9.998,104474,0
2009-06-17,9.998,10.3,9.4875,10.11,114900,0
2009-06-18,10.139,10.509,9.82,10.395,126579,0
2009-06-19,10.563,10.943,10.11,10.462,211698,0
2009-06-22,10.338,10.526,9.725,9.801,273070,0
2009-06-23,9.923,10.771,9.715,9.972,233573,0
2009-06-24,10.12,10.582,10.12,10.338,194243,0
2009-06-25,10.254,10.771,9.998,10.762,126261,0
2009-06-26,10.716,11.055,10.328,10.857,357706,0
2009-06-29,10.885,11.026,10.346,10.582,128157,0
2009-06-30,10.659,10.895,10.414,10.582,139987,0
2009-07-01,10.724,11.386,10.706,11.3,213399,0
2009-07-02,11.017,11.017,10.517,10.517,146351,0
2009-07-06,10.385,10.621,9.715,9.848,195188,0
2009-07-07,9.913,10.318,9.857,10.036,156752,0
2009-07-08,10.188,10.3,9.1778,9.753,240420,0
2009-07-09,9.867,10.016,9.4714,9.516,160487,0
2009-07-10,9.4714,9.923,9.3878,9.64,142856,0
2009-07-13,9.744,10.225,9.3007,10.206,159354,0
2009-07-14,10.169,10.48,9.886,10.404,173621,0
2009-07-15,10.631,11.308,10.631,11.3,189545,0
2009-07-16,11.055,11.327,10.962,11.291,91309,0
2009-07-17,11.215,11.599,11.176,11.347,128298,0
2009-07-20,11.481,11.716,11.121,11.234,150835,0
2009-07-21,11.347,11.433,10.98,11.433,81117,0
2009-07-22,11.318,11.481,11.158,11.196,115542,0
2009-07-23,11.225,11.442,11.083,11.318,409291,0
2009-07-24,11.234,11.527,11.093,11.166,184715,0
2009-07-27,11.176,11.376,10.857,11.055,252993,0
2009-07-28,10.924,11.253,10.914,11.045,226320,0
2009-07-29,10.895,11.318,10.837,11.318,163376,0
2009-07-30,11.452,11.452,11.14,11.205,157845,0
2009-07-31,11.196,11.327,11.083,11.215,241866,0
2009-08-03,11.327,11.404,11.035,11.225,236220,0
2009-08-04,11.083,11.376,11.083,11.337,216845,0
2009-08-05,11.318,11.318,10.943,11.093,179419,0
2009-08-06,11.14,11.318,11.026,11.225,260678,0
2009-08-07,11.414,13.167,11.395,12.648,1083862,0
2009-08-10,12.601,12.829,12.11,12.328,341342,0
2009-08-11,12.262,12.406,12.071,12.11,149598,0
2009-08-12,12.168,12.95,12.168,12.753,334256,0
2009-08-13,12.886,13.027,12.591,12.773,454192,0
2009-08-14,12.792,12.829,12.453,12.677,350247,0
2009-08-17,12.453,12.792,12.453,12.497,212126,0
2009-08-18,12.677,12.677,12.262,12.562,270341,0
2009-08-19,12.453,12.763,12.423,12.62,175215,0
2009-08-20,12.941,14.224,12.941,13.489,661794,0
2009-08-21,13.715,13.997,13.527,13.754,417363,0
2009-08-24,13.866,13.866,13.564,13.581,243634,0
2009-08-25,13.609,13.715,13.101,13.128,301682,0
2009-08-26,13.147,13.235,12.867,13.017,167327,0
2009-08-27,12.839,13.091,12.601,13.045,185417,0
2009-08-28,13.128,13.365,12.792,12.912,146245,0
2009-08-31,12.744,12.921,12.562,12.705,154881,0
2009-09-01,12.572,12.894,11.886,12.546,315407,0
2009-09-02,12.469,12.819,11.886,12.611,462627,0
2009-09-03,12.867,13.781,12.867,13.32,1231292,0
2009-09-04,13.254,13.461,12.998,13.412,467657,0
2009-09-08,13.6,13.904,13.383,13.581,393919,0
2009-09-09,13.658,13.696,13.356,13.518,371964,0
2009-09-10,13.47,13.658,13.32,13.564,868716,0
2009-09-11,13.648,13.744,13.412,13.572,387884,0
2009-09-14,13.461,13.658,13.365,13.609,402733,0
2009-09-15,13.554,13.658,13.32,13.47,278117,0
2009-09-16,13.461,13.754,13.356,13.754,361249,0
2009-09-17,13.754,14.177,13.609,14.074,432588,0
2009-09-18,13.715,14.3,13.638,13.969,387322,0
2009-09-21,13.696,13.904,13.055,13.346,450637,0
2009-09-22,13.536,13.725,13.374,13.544,399457,0
2009-09-23,13.564,14.119,13.461,13.754,389462,0
2009-09-24,13.791,13.81,13.147,13.6,444456,0
2009-09-25,13.564,13.884,13.403,13.536,461952,0
2009-09-28,13.572,14.101,13.206,13.705,290454,0
2009-09-29,13.705,13.913,13.479,13.527,196413,0
2009-09-30,13.59,13.696,12.95,13.544,375707,0
2009-10-01,13.374,13.374,13.017,13.282,577805,0
2009-10-02,13.008,13.383,12.96,13.374,566382,0
2009-10-05,13.461,13.913,13.383,13.847,409297,0
2009-10-06,13.942,14.593,13.923,14.488,285715,0
2009-10-07,14.441,14.638,14.234,14.376,409226,0
2009-10-08,14.676,15.205,14.469,14.885,724725,0
2009-10-09,14.904,14.958,14.63,14.792,209835,0
2009-10-12,14.762,14.829,14.459,14.601,152887,0
2009-10-13,14.534,14.821,14.328,14.695,193881,0
2009-10-14,14.968,15.534,14.958,15.516,493283,0
2009-10-15,15.32,15.337,14.847,15.091,277553,0
2009-10-16,15.016,15.186,14.63,15.074,283330,0
2009-10-19,15.101,15.366,14.923,15.128,246605,0
2009-10-20,15.12,15.224,14.666,15.12,450515,0
2009-10-21,15.035,15.686,14.997,15.195,280444,0
2009-10-22,15.12,15.752,15.064,15.648,283171,0
2009-10-23,15.677,15.772,15.282,15.375,358762,0
2009-10-26,15.347,15.724,15.234,15.385,441240,0
2009-10-27,15.403,15.782,15.195,15.215,346651,0
2009-10-28,15.138,15.327,14.3,14.348,376017,0
2009-10-29,14.507,14.686,14.197,14.638,228814,0
2009-10-30,14.479,14.534,13.978,14.025,365699,0
2009-11-02,14.101,14.507,13.609,13.648,690544,0
2009-11-03,13.564,13.847,13.412,13.791,372423,0
2009-11-04,13.781,14.253,13.451,13.479,418403,0
2009-11-05,13.686,14.205,13.564,14.128,257403,0
2009-11-06,13.961,14.205,13.764,14.092,137995,0
2009-11-09,14.31,14.611,14.215,14.563,184192,0
2009-11-10,14.412,14.753,14.367,14.638,316631,0
2009-11-11,14.865,14.913,14.507,14.772,104185,0
2009-11-12,14.762,14.885,14.054,14.205,137878,0
2009-11-13,14.234,14.666,14.128,14.507,92941,0
2009-11-16,14.715,15.43,14.715,15.253,153446,0
2009-11-17,15.148,15.234,14.875,15.045,92538,0
2009-11-18,15.007,15.215,14.63,14.958,128776,0
2009-11-19,14.743,14.932,14.497,14.695,139310,0
2009-11-20,14.611,14.772,14.488,14.762,106551,0
2009-11-23,15.045,15.563,15.045,15.32,144662,0
2009-11-24,15.3,15.544,15.111,15.449,127775,0
2009-11-25,15.507,15.553,15.167,15.403,112335,0
2009-11-27,14.743,15.064,14.657,14.753,59920,0
2009-11-30,14.932,15.357,14.479,15.291,235340,0
2009-12-01,15.525,15.904,15.3,15.544,400880,0
2009-12-02,15.544,15.639,15.035,15.291,352120,0
2009-12-03,15.413,15.422,14.856,14.856,296094,0
2009-12-04,15.648,16.112,15.026,15.534,951295,0
2009-12-07,15.573,15.782,15.327,15.507,201421,0
2009-12-08,15.32,15.612,15.083,15.347,169245,0
2009-12-09,15.413,15.743,15.244,15.677,226923,0
2009-12-10,15.752,15.752,15.026,15.138,213330,0
2009-12-11,15.205,16.544,15.148,16.252,921235,0
2009-12-14,16.421,16.516,15.875,16.506,426830,0
2009-12-15,16.366,16.411,15.819,15.996,365362,0
2009-12-16,16.13,16.553,16.015,16.3,494146,0
2009-12-17,16.102,17.071,16.006,16.782,420319,0
2009-12-18,16.516,16.997,15.677,15.837,3846630,0
2009-12-21,16.015,16.79,15.525,16.139,836321,0
2009-12-22,16.157,16.845,15.95,16.526,262434,0
2009-12-23,16.526,17.005,15.856,16.328,206906,0
2009-12-24,16.47,16.621,16.148,16.233,40656,0
2009-12-28,16.394,16.516,15.602,15.95,170170,0
2009-12-29,16.054,16.102,15.724,15.987,195063,0
2009-12-30,15.81,16.223,15.752,16.167,270109,0
2009-12-31,16.112,16.319,15.724,16.006,240596,0
2010-01-04,16.319,16.855,16.13,16.45,417223,0
2010-01-05,16.47,16.553,15.847,16.148,312898,0
2010-01-06,16.074,16.411,15.922,16.291,278834,0
2010-01-07,16.223,17.318,16.223,16.535,407613,0
2010-01-08,16.46,17.318,16.46,16.592,178560,0
2010-01-11,16.773,16.997,16.102,16.602,132320,0
2010-01-12,16.366,16.394,15.734,15.791,179923,0
2010-01-13,15.922,15.922,15.385,15.724,127864,0
2010-01-14,15.602,15.8,15.157,15.366,231023,0
2010-01-15,15.291,15.291,14.695,15.064,549727,0
2010-01-19,15.167,15.525,14.821,15.394,216752,0
2010-01-20,15.176,15.262,14.753,15.205,578373,0
2010-01-21,15.148,15.224,14.385,14.762,578749,0
2010-01-22,14.686,15.43,14.197,14.648,531027,0
2010-01-25,14.821,15.469,14.357,15.128,555042,0
2010-01-26,14.997,15.186,14.479,14.517,306917,0
2010-01-27,14.412,14.875,13.988,14.829,405380,0
2010-01-28,14.875,15.262,14.376,14.941,439703,0
2010-01-29,15.007,15.648,14.895,15.167,710268,0
2010-02-01,15.244,15.772,14.997,15.563,595288,0
2010-02-02,15.563,16.252,15.449,15.762,411909,0
2010-02-03,15.686,15.791,15.291,15.469,420059,0
2010-02-04,15.111,15.459,14.017,14.148,396843,0
2010-02-05,14.148,14.563,14.054,14.488,376131,0
2010-02-08,14.431,15.064,14.148,14.158,185211,0
2010-02-09,14.422,15.167,14.263,14.792,219907,0
2010-02-10,14.695,14.829,13.913,14.753,251487,0
2010-02-11,14.63,15.516,14.544,15.507,301111,0
2010-02-12,15.253,15.677,14.895,15.498,260221,0
2010-02-16,15.734,16.006,15.544,15.978,149023,0
2010-02-17,16.044,16.157,15.724,15.932,384020,0
2010-02-18,15.932,16.262,15.573,16.044,228150,0
2010-02-19,16.006,16.148,15.827,16.035,734835,0
2010-02-22,16.148,16.45,15.81,16.121,84642,0
2010-02-23,16.074,16.205,15.101,15.3,267356,0
2010-02-24,15.385,15.43,14.385,15.055,441073,0
2010-02-25,14.723,14.723,13.781,14.638,694423,0
2010-02-26,14.792,15.422,14.128,14.695,468634,0
2010-03-01,14.792,16.685,14.792,16.46,727030,0
2010-03-02,16.582,16.685,16.213,16.506,330330,0
2010-03-03,16.63,16.705,16.044,16.213,269858,0
2010-03-04,16.272,16.411,15.81,16.064,134719,0
2010-03-05,16.195,16.319,16.082,16.252,268743,0
2010-03-08,16.31,16.763,16.074,16.506,347358,0
2010-03-09,16.337,16.639,16.252,16.376,313002,0
2010-03-10,16.328,16.478,15.648,15.865,384771,0
2010-03-11,15.772,15.987,15.394,15.959,106578,0
2010-03-12,16.102,16.233,15.498,15.714,238221,0
2010-03-15,15.657,15.657,15.026,15.582,248784,0
2010-03-16,15.714,16.092,15.074,15.31,326582,0
2010-03-17,15.31,15.553,15.101,15.12,270061,0
2010-03-18,15.176,15.176,14.723,14.988,251348,0
2010-03-19,15.074,15.091,13.978,14.348,5964702,0
2010-03-22,14.385,15.083,14.224,14.997,534157,0
2010-03-23,15.083,15.827,14.875,15.752,406178,0
2010-03-24,15.686,15.837,15.337,15.394,187198,0
2010-03-25,15.592,15.782,15.43,15.479,361356,0
2010-03-26,15.488,15.752,15.138,15.32,502357,0
2010-03-29,15.337,15.837,15.234,15.772,244171,0
2010-03-30,15.752,15.837,15.479,15.734,233642,0
2010-03-31,15.602,16.044,15.516,15.592,278992,0
2010-04-01,15.677,15.904,15.602,15.904,185554,0
2010-04-05,15.959,16.376,15.762,16.291,203888,0
2010-04-06,16.13,16.705,16.064,16.497,296276,0
2010-04-07,16.394,16.979,16.074,16.243,302198,0
2010-04-08,16.102,16.553,15.752,16.403,206724,0
2010-04-09,16.356,16.753,16.195,16.648,255597,0
2010-04-12,16.773,16.819,16.582,16.695,280293,0
2010-04-13,16.763,16.912,16.431,16.639,237446,0
2010-04-14,16.695,16.961,16.695,16.884,288095,0
2010-04-15,16.828,16.971,16.611,16.828,178296,0
2010-04-16,16.8,16.8,16.487,16.648,195531,0
2010-04-19,16.497,16.734,16.46,16.602,210957,0
2010-04-20,16.695,16.763,16.497,16.602,173769,0
2010-04-21,16.592,16.675,16.441,16.573,183151,0
2010-04-22,16.3,17.996,16.3,17.987,314720,0
2010-04-23,18.054,18.374,17.874,18.28,242532,0
2010-04-26,18.299,18.697,18.186,18.252,263463,0
2010-04-27,18.186,18.421,17.696,17.752,176507,0
2010-04-28,17.874,18.158,17.403,17.524,135027,0
2010-04-29,17.78,18.195,17.46,18.186,242562,0
2010-04-30,18.204,18.383,17.856,17.921,428410,0
2010-05-03,17.921,18.383,17.819,18.299,388870,0
2010-05-04,17.921,18.083,17.592,17.967,258994,0
2010-05-05,17.704,18.063,17.66,17.967,308122,0
2010-05-06,17.892,18.186,16.544,17.497,460521,0
2010-05-07,17.884,17.884,16.724,16.979,487985,0
2010-05-10,17.987,18.093,17.422,17.65,585071,0
2010-05-11,17.346,18.195,17.318,18.025,337959,0
2010-05-12,18.14,18.883,18.044,18.853,295906,0
2010-05-13,18.863,19.083,18.224,18.458,250189,0
2010-05-14,18.214,18.327,17.64,18.083,205217,0
2010-05-17,18.233,18.621,17.346,17.977,260196,0
2010-05-18,18.252,18.345,17.279,17.412,207799,0
2010-05-19,17.289,17.611,16.695,16.828,302587,0
2010-05-20,16.553,16.714,16.195,16.205,663857,0
2010-05-21,16.092,16.685,15.942,16.553,466636,0
2010-05-24,16.487,17.177,16.195,16.602,264538,0
2010-05-25,16.167,16.705,15.705,16.573,268411,0
2010-05-26,16.675,17.159,16.411,16.602,273695,0
2010-05-27,17.101,17.412,16.893,17.308,267548,0
2010-05-28,18.252,19.101,18.243,18.798,1246261,0
2010-06-01,18.715,19.393,18.715,18.827,796737,0
2010-06-02,19.148,19.582,18.845,19.148,680054,0
2010-06-03,19.468,19.468,19.035,19.242,541143,0
2010-06-04,18.817,19.148,18.337,18.401,409901,0
2010-06-07,18.573,18.705,17.601,17.704,470240,0
2010-06-08,17.752,17.958,17.243,17.688,528402,0
2010-06-09,17.846,18.318,17.688,17.799,380530,0
2010-06-10,18.112,18.959,18.112,18.817,468476,0
2010-06-11,18.565,19.563,18.327,19.327,646254,0
2010-06-14,19.459,19.988,18.988,19.111,364760,0
2010-06-15,19.364,19.497,19.139,19.383,321768,0
2010-06-16,19.223,19.648,19.074,19.432,484491,0
2010-06-17,19.563,19.893,19.111,19.27,775874,0
2010-06-18,19.298,19.327,17.921,18.299,5328704,0
2010-06-21,18.363,18.392,17.723,17.809,877980,0
2010-06-22,17.79,18.214,17.497,17.582,492234,0
2010-06-23,17.506,18.318,17.215,17.856,628275,0
2010-06-24,17.732,18.28,17.533,17.723,461729,0
2010-06-25,17.77,17.977,17.422,17.829,848884,0
2010-06-28,17.67,18.243,17.45,17.752,302427,0
2010-06-29,17.356,17.403,16.602,16.809,503978,0
2010-06-30,16.762,17.101,16.182,16.306,419220,0
2010-07-01,16.223,16.487,15.498,16.346,509203,0
2010-07-02,16.516,16.743,16.148,16.3,285140,0
2010-07-06,16.535,16.773,15.553,15.629,409591,0
2010-07-07,15.544,16.553,15.488,16.526,621883,0
2010-07-08,16.685,17.005,16.366,16.932,428152,0
2010-07-09,16.884,17.384,16.884,17.346,169670,0
2010-07-12,17.289,17.346,16.487,16.553,172997,0
2010-07-13,16.773,17.431,16.582,17.279,331901,0
2010-07-14,17.215,17.253,16.602,16.997,288212,0
2010-07-15,17.044,17.081,16.666,16.865,262920,0
2010-07-16,16.611,16.8,16.054,16.082,536665,0
2010-07-19,16.195,16.262,15.403,15.498,445350,0
2010-07-20,15.262,16.411,15.215,16.376,453318,0
2010-07-21,16.46,16.845,16.213,16.45,260601,0
2010-07-22,16.724,17.356,16.535,17.196,289140,0
2010-07-23,17.062,17.93,16.922,17.901,268359,0
2010-07-26,18.035,18.536,17.819,18.373,263719,0
2010-07-27,18.591,18.591,17.375,17.422,255956,0
2010-07-28,17.336,17.431,16.553,16.657,230459,0
2010-07-29,16.763,17.149,16.272,16.487,191847,0
2010-07-30,16.223,16.893,16.223,16.592,289427,0
2010-08-02,16.828,17.149,16.526,16.902,256672,0
2010-08-03,16.773,16.819,16.281,16.356,265656,0
2010-08-04,16.411,16.46,15.875,16.157,325642,0
2010-08-05,15.968,16.195,15.705,15.714,224038,0
2010-08-06,15.507,15.987,15.32,15.968,660639,0
2010-08-09,16.092,16.611,15.996,16.497,251738,0
2010-08-10,16.233,16.366,15.743,16.064,449204,0
2010-08-11,15.648,15.724,15.138,15.488,571515,0
2010-08-12,15.167,15.582,14.997,15.385,437450,0
2010-08-13,15.291,15.337,14.782,14.865,292670,0
2010-08-16,14.772,14.988,14.507,14.923,248850,0
2010-08-17,15.138,15.44,14.895,15.291,302731,0
2010-08-18,15.31,15.772,15.007,15.629,318018,0
2010-08-19,15.525,15.602,14.838,14.968,280905,0
2010-08-20,14.904,15.12,14.695,14.978,199266,0
2010-08-23,15.045,15.101,14.253,14.291,367708,0
2010-08-24,14.148,14.479,13.677,14.338,471693,0
2010-08-25,14.197,14.968,14.017,14.95,539852,0
2010-08-26,14.978,15.205,14.686,14.723,366983,0
2010-08-27,14.997,16.205,14.904,16.092,422885,0
2010-08-30,15.959,16.139,15.563,15.592,548763,0
2010-08-31,15.558,15.7,14.85,14.906,634156,0
2010-09-01,15.176,15.375,14.968,15.375,358147,0
2010-09-02,15.44,16.205,15.272,16.167,315995,0
2010-09-03,16.582,16.734,15.865,15.996,322754,0
2010-09-07,15.942,15.942,14.968,15.045,326132,0
2010-09-08,15.138,15.525,15.101,15.479,316097,0
2010-09-09,15.734,15.752,15.422,15.602,228079,0
2010-09-10,15.621,15.875,15.507,15.582,156963,0
2010-09-13,15.695,16.328,15.629,16.262,245578,0
2010-09-14,16.252,16.252,15.827,15.978,204260,0
2010-09-15,15.922,16.064,15.553,15.913,130074,0
2010-09-16,15.865,15.913,15.234,15.819,241060,0
2010-09-17,16.006,16.394,15.922,16.366,825653,0
2010-09-20,16.356,16.695,16.177,16.621,487693,0
2010-09-21,16.639,17.13,16.441,16.592,405788,0
2010-09-22,16.563,16.809,15.959,16.092,352865,0
2010-09-23,15.922,16.262,15.602,15.648,221059,0
2010-09-24,15.996,16.582,15.686,16.563,259531,0
2010-09-27,16.611,16.724,16.243,16.535,155939,0
2010-09-28,16.63,16.753,15.987,16.648,220369,0
2010-09-29,16.553,16.819,16.319,16.648,148477,0
2010-09-30,16.77,16.77,15.955,16.287,231034,0
2010-10-01,16.516,16.573,15.827,16.233,246325,0
2010-10-04,16.148,16.281,15.553,15.612,263129,0
2010-10-05,15.856,16.356,15.553,16.337,295723,0
2010-10-06,16.346,16.544,16.213,16.478,242961,0
2010-10-07,16.544,16.734,16.272,16.526,209875,0
2010-10-08,16.526,16.979,16.403,16.884,233753,0
2010-10-11,16.912,17.015,16.724,16.753,158270,0
2010-10-12,16.639,17.034,16.46,16.932,183991,0
2010-10-13,17.015,17.562,16.724,17.431,252832,0
2010-10-14,17.469,17.592,16.836,17.091,343801,0
2010-10-15,16.941,17.177,16.233,16.47,395177,0
2010-10-18,16.553,16.553,16.167,16.272,253425,0
2010-10-19,16.035,16.912,16.035,16.544,379722,0
2010-10-20,16.675,16.809,16.213,16.734,206712,0
2010-10-21,16.902,17.431,16.535,17.139,230401,0
2010-10-22,17.12,17.289,16.902,16.932,124300,0
2010-10-25,17.101,17.497,16.932,17.11,153838,0
2010-10-26,16.961,17.186,16.743,16.79,112885,0
2010-10-27,16.685,17.205,16.506,17.149,215864,0
2010-10-28,17.318,17.422,16.932,16.997,101720,0
2010-10-29,16.964,17.191,16.895,16.999,86612,0
2010-11-01,17.101,17.243,16.535,16.705,173681,0
2010-11-02,16.941,17.356,16.902,17.336,262072,0
2010-11-03,17.394,17.611,17.196,17.592,112527,0
2010-11-04,17.958,19.422,17.958,19.206,764402,0
2010-11-05,19.177,19.77,18.77,18.949,311358,0
2010-11-08,18.845,19.045,18.678,18.883,155819,0
2010-11-09,18.892,19.008,17.892,18.025,190572,0
2010-11-10,18.102,18.214,17.967,18.158,368306,0
2010-11-11,17.911,18.177,17.742,17.921,234485,0
2010-11-12,17.688,17.874,17.45,17.45,228925,0
2010-11-15,17.524,17.732,17.12,17.196,215018,0
2010-11-16,17.034,17.11,16.252,16.46,297231,0
2010-11-17,16.516,16.666,16.092,16.385,228265,0
2010-11-18,16.639,16.845,16.3,16.366,240185,0
2010-11-19,16.233,16.411,15.942,16.252,227713,0
2010-11-22,16.13,16.46,15.865,16.015,242517,0
2010-11-23,15.743,15.968,15.573,15.819,291119,0
2010-11-24,16.025,16.205,15.894,16.177,283398,0
2010-11-26,15.942,16.167,15.932,16.064,65425,0
2010-11-29,15.932,16.148,15.677,15.978,301587,0
2010-11-30,15.795,15.928,15.502,15.607,520644,0
2010-12-01,15.913,16.177,15.865,15.942,589266,0
2010-12-02,15.942,16.233,15.81,16.035,974511,0
2010-12-03,15.904,17.487,15.253,17.308,507852,0
2010-12-06,17.253,17.422,16.782,17.177,328206,0
2010-12-07,17.384,17.846,17.168,17.215,374097,0
2010-12-08,17.308,17.308,16.961,17.149,389322,0
2010-12-09,17.356,17.356,16.828,16.893,384790,0
2010-12-10,16.922,17.46,16.922,17.149,405175,0
2010-12-13,17.196,17.487,17.054,17.289,323309,0
2010-12-14,17.394,17.688,17.225,17.289,240711,0
2010-12-15,17.196,17.78,16.893,16.979,363006,0
2010-12-16,17.052,17.828,17.052,17.421,422736,0
2010-12-17,17.515,17.66,16.592,16.675,3199318,0
2010-12-20,17.071,17.884,16.884,17.742,597646,0
2010-12-21,17.829,18.131,17.621,18.054,238344,0
2010-12-22,18.112,18.536,17.911,18.458,231847,0
2010-12-23,18.458,18.601,18.15,18.243,160622,0
2010-12-27,18.054,18.705,18.054,18.536,95700,0
2010-12-28,18.526,18.76,18.214,18.27,108486,0
2010-12-29,18.36,18.571,18.286,18.447,101929,0
2010-12-30,18.465,18.58,18.107,18.136,137578,0
2010-12-31,18.065,18.255,17.864,17.892,180429,0
2011-01-03,18.112,18.853,18.044,18.536,220645,0
2011-01-04,18.601,18.715,17.732,17.996,225291,0
2011-01-05,17.95,18.621,17.93,18.233,204169,0
2011-01-06,18.204,18.318,17.874,17.996,147555,0
2011-01-07,18.063,18.327,17.412,17.572,132826,0
2011-01-10,17.592,17.621,17.243,17.431,137000,0
2011-01-11,17.562,18.016,17.412,17.892,170220,0
2011-01-12,18.025,18.224,17.94,18.158,139677,0
2011-01-13,18.112,18.289,18.063,18.167,107354,0
2011-01-14,18.167,18.546,17.996,18.507,201331,0
2011-01-18,18.392,18.648,18.102,18.629,160988,0
2011-01-19,18.421,18.77,18.122,18.401,451301,0
2011-01-20,18.243,18.697,18.186,18.318,255794,0
2011-01-21,18.383,18.611,18.262,18.337,181540,0
2011-01-24,18.299,18.629,18.195,18.536,100518,0
2011-01-25,18.337,18.751,18.318,18.678,137327,0
2011-01-26,18.723,19.383,18.705,19.196,280735,0
2011-01-27,19.13,19.167,18.668,18.959,145441,0
2011-01-28,18.912,18.941,18.354,18.421,245036,0
2011-01-31,18.618,18.779,17.967,18.388,336187,0
2011-02-01,18.565,19.158,18.309,19.074,214845,0
2011-02-02,18.959,19.054,18.289,18.337,374664,0
2011-02-03,18.354,18.383,17.987,18.252,228692,0
2011-02-04,18.214,18.458,18.14,18.411,121069,0
2011-02-07,18.411,18.969,18.392,18.573,142244,0
2011-02-08,18.555,18.639,18.363,18.591,396465,0
2011-02-09,18.687,18.798,18.45,18.478,255546,0
2011-02-10,18.337,18.591,18.309,18.411,490324,0
2011-02-11,18.337,18.565,18.177,18.555,268374,0
2011-02-14,18.591,18.959,18.591,18.892,197986,0
2011-02-15,18.798,19.008,18.705,18.789,506627,0
2011-02-16,18.931,18.931,18.546,18.658,381517,0
2011-02-18,18.546,18.583,18.27,18.309,303200,0
2011-02-22,18.044,18.28,17.66,17.723,231426,0
2011-02-23,17.837,18.016,17.243,17.533,320176,0
2011-02-24,17.543,17.921,17.412,17.829,249270,0
2011-02-25,17.819,18.063,17.327,17.403,380676,0
2011-02-28,17.509,17.915,17.414,17.823,299583,0
2011-03-01,17.892,18.186,17.449,17.496,350712,0
2011-03-02,17.393,18.026,17.393,17.921,295387,0
2011-03-03,18.122,18.715,17.967,18.374,285687,0
2011-03-04,18.412,18.412,17.789,18.083,131653,0
2011-03-07,18.14,18.478,17.533,17.723,149657,0
2011-03-08,17.714,18.583,17.553,18.345,146846,0
2011-03-09,18.215,18.584,18.141,18.547,158008,0
2011-03-10,18.224,18.224,17.77,17.93,204809,0
2011-03-11,17.828,18.196,17.809,18.054,157083,0
2011-03-14,17.846,18.469,17.374,18.244,232413,0
2011-03-15,17.61,18.469,17.411,18.252,282055,0
2011-03-16,18.205,18.337,17.722,18.016,369832,0
2011-03-17,18.389,18.608,18.136,18.191,196505,0
2011-03-18,18.508,18.734,18.073,18.073,2165084,0
2011-03-21,18.402,18.508,17.996,18.319,242972,0
2011-03-22,18.441,18.46,18.112,18.355,164986,0
2011-03-23,18.328,18.328,17.855,18.083,184164,0
2011-03-24,18.196,18.224,17.884,18.186,209161,0
2011-03-25,18.186,18.66,18.035,18.271,151455,0
2011-03-28,18.393,18.631,18.215,18.28,154440,0
2011-03-29,18.224,18.622,18.141,18.355,127154,0
2011-03-30,18.355,18.715,18.29,18.65,229665,0
2011-03-31,18.553,18.608,18.322,18.553,209546,0
2011-04-01,18.431,19.253,18.431,19.161,330386,0
2011-04-04,19.273,19.662,19.226,19.471,353101,0
2011-04-05,19.406,19.558,19.151,19.425,180269,0
2011-04-06,19.604,20.106,19.209,20.038,711174,0
2011-04-07,20.009,20.434,19.471,19.803,242208,0
2011-04-08,19.954,19.963,19.52,19.604,162573,0
2011-04-11,19.691,19.934,19.311,19.462,204316,0
2011-04-12,19.226,19.406,19.103,19.123,142137,0
2011-04-13,19.226,19.672,18.566,18.885,237400,0
2011-04-14,18.67,18.8,18.469,18.781,138660,0
2011-04-15,18.622,19.17,18.622,19.161,144385,0
2011-04-18,19.019,19.019,18.622,18.914,176776,0
2011-04-19,19.019,19.244,18.885,19.066,175637,0
2011-04-20,19.357,19.916,19.282,19.386,278686,0
2011-04-21,19.301,19.576,19.244,19.548,92954,0
2011-04-25,19.642,19.662,19.226,19.52,137165,0
2011-04-26,19.51,20.116,19.406,19.897,309265,0
2011-04-27,19.887,20.001,19.642,19.934,168432,0
2011-04-28,19.944,19.963,19.709,19.925,192756,0
2011-04-29,20.008,20.008,19.687,19.81,125639,0
2011-05-02,19.859,19.869,19.367,19.5,261395,0
2011-05-03,19.442,19.583,19.13,19.224,148031,0
2011-05-04,19.273,19.301,18.65,18.762,121420,0
2011-05-05,18.749,18.843,18.389,18.656,200138,0
2011-05-06,18.981,19.141,18.46,18.679,210507,0
2011-05-09,18.622,19,18.574,18.885,136013,0
2011-05-10,19,19.076,18.65,18.865,171107,0
2011-05-11,18.797,18.92,18.485,18.533,119943,0
2011-05-12,18.469,18.885,18.431,18.772,113600,0
2011-05-13,18.875,18.952,18.508,18.593,149783,0
2011-05-16,18.469,18.734,18.374,18.384,128337,0
2011-05-17,18.054,18.64,17.732,17.77,163244,0
2011-05-18,17.828,17.94,17.704,17.901,229230,0
2011-05-19,18.064,18.252,17.95,18.044,247876,0
2011-05-20,17.962,18.011,17.681,17.803,246719,0
2011-05-23,17.63,17.722,17.287,17.476,401084,0
2011-05-24,17.505,17.669,17.345,17.496,216243,0
2011-05-25,17.496,17.95,17.486,17.855,190257,0
2011-05-26,17.78,18.205,17.562,18.141,174907,0
2011-05-27,18.248,18.553,17.813,18.02,214752,0
2011-05-31,18.294,18.797,18.227,18.749,317546,0
2011-06-01,18.67,18.67,17.809,17.95,524544,0
2011-06-02,17.94,18.073,17.696,17.892,135635,0
2011-06-03,17.536,17.793,17.329,17.386,196764,0
2011-06-06,17.396,17.489,17.063,17.111,177498,0
2011-06-07,17.263,17.424,17.206,17.236,220932,0
2011-06-08,17.13,17.273,16.864,16.987,361958,0
2011-06-09,17.045,17.263,16.971,17.005,422733,0
2011-06-10,16.854,17.14,16.647,17.111,357491,0
2011-06-13,13.759,16.619,13.323,16.153,1969812,0
2011-06-14,16.298,16.316,15.566,15.786,792856,0
2011-06-15,15.596,15.624,15.245,15.264,603721,0
2011-06-16,15.261,15.545,14.842,15.184,381875,0
2011-06-17,15.368,15.452,14.847,14.865,952267,0
2011-06-20,14.782,15.016,14.458,14.959,553642,0
2011-06-21,15.102,15.264,14.959,15.121,450362,0
2011-06-22,15.168,15.709,15.065,15.197,623427,0
2011-06-23,15.016,15.149,14.821,15.008,421336,0
2011-06-24,15.036,15.349,14.923,15.065,741661,0
2011-06-27,15.084,15.102,14.628,14.762,351131,0
2011-06-28,14.791,14.913,14.723,14.904,340653,0
2011-06-29,15.008,15.359,14.998,15.322,374600,0
2011-06-30,15.366,15.555,15.232,15.527,368987,0
2011-07-01,15.527,15.786,15.424,15.747,340920,0
2011-07-05,15.747,15.899,15.547,15.766,245937,0
2011-07-06,15.717,15.755,15.46,15.554,272655,0
2011-07-07,15.747,16.153,15.737,15.954,252007,0
2011-07-08,15.69,15.908,15.566,15.804,260450,0
2011-07-11,15.556,15.756,15.322,15.641,360629,0
2011-07-12,15.586,16.001,15.472,15.879,549262,0
2011-07-13,15.947,16.098,15.671,15.861,367288,0
2011-07-14,15.889,16.011,15.322,15.339,270605,0
2011-07-15,15.387,15.709,15.245,15.322,304879,0
2011-07-18,15.245,15.349,14.998,15.168,224998,0
2011-07-19,15.327,15.499,15.233,15.43,180828,0
2011-07-20,15.472,15.51,15.159,15.274,133113,0
2011-07-21,15.397,15.671,15.339,15.641,180239,0
2011-07-22,15.605,15.831,15.312,15.527,131789,0
2011-07-25,15.349,15.452,15.075,15.121,146697,0
2011-07-26,15.155,15.165,14.806,14.9,269439,0
2011-07-27,14.847,14.923,14.458,14.743,542427,0
2011-07-28,14.738,15.155,14.719,14.928,457618,0
2011-07-29,14.651,15.109,14.651,14.842,343169,0
2011-08-01,15.075,15.197,14.533,14.941,703834,0
2011-08-02,14.842,14.974,13.778,13.816,385953,0
2011-08-03,13.786,13.823,13.323,13.69,498894,0
2011-08-04,13.483,13.483,12.664,12.664,545241,0
2011-08-05,12.839,12.839,11.814,12.068,685261,0
2011-08-08,11.585,11.786,10.991,11.019,654412,0
2011-08-09,11.331,11.643,10.649,11.436,675160,0
2011-08-10,11.133,11.218,10.573,10.611,540245,0
2011-08-11,10.698,11.057,10.508,10.896,774656,0
2011-08-12,10.877,11.585,10.801,11.568,456567,0
2011-08-15,11.701,12.308,11.701,12.136,223870,0
2011-08-16,11.959,11.988,11.585,11.691,258232,0
2011-08-17,11.814,11.997,11.466,11.532,249210,0
2011-08-18,11.208,11.237,10.403,10.508,686048,0
2011-08-19,10.327,10.698,10.099,10.137,414440,0
2011-08-22,10.451,10.451,9.91,10.004,299294,0
2011-08-23,10.061,10.29,9.826,10.29,551075,0
2011-08-24,10.243,10.592,10.186,10.374,482116,0
2011-08-25,10.461,10.534,9.949,10.099,779413,0
2011-08-26,9.956,11.478,9.775,11.4,1321255,0
2011-08-29,11.604,13.047,11.523,12.867,674266,0
2011-08-30,12.734,12.783,11.988,12.26,636381,0
2011-08-31,12.428,12.646,12.017,12.227,446840,0
2011-09-01,12.212,12.346,11.513,11.662,554550,0
2011-09-02,11.359,11.436,11.016,11.054,274905,0
2011-09-06,10.678,10.983,10.526,10.916,258669,0
2011-09-07,11.143,11.733,11.143,11.724,253988,0
2011-09-08,11.507,11.617,10.954,11.143,278400,0
2011-09-09,10.973,11.058,10.45,10.563,320596,0
2011-09-12,10.421,10.849,10.421,10.734,332154,0
2011-09-13,10.782,10.954,10.563,10.762,326931,0
2011-09-14,10.896,11.19,10.516,10.926,592170,0
2011-09-15,11.068,11.19,10.717,11.02,677202,0
2011-09-16,11.077,11.2,10.64,10.829,845211,0
2011-09-19,10.573,10.669,10.116,10.507,632017,0
2011-09-20,10.63,10.792,10.174,10.193,477077,0
2011-09-21,10.193,10.383,10.021,10.03,488724,0
2011-09-22,9.678,9.927,9.517,9.661,470264,0
2011-09-23,9.661,10.069,9.593,9.937,275662,0
2011-09-26,10.059,10.212,9.661,10.184,200275,0
2011-09-27,10.45,11.105,10.45,10.669,355105,0
2011-09-28,10.659,10.678,10.184,10.498,607233,0
2011-09-29,10.809,11.02,10.145,10.45,424173,0
2011-09-30,10.25,10.583,10.144,10.412,493891,0
2011-10-03,10.269,10.421,9.717,9.746,812628,0
2011-10-04,9.641,10.916,9.573,10.849,521842,0
2011-10-05,10.867,11.4,10.611,11.362,549386,0
2011-10-06,11.286,11.715,11.2,11.705,271865,0
2011-10-07,11.695,11.79,11.125,11.42,358230,0
2011-10-10,11.78,12.073,11.507,11.953,236113,0
2011-10-11,11.79,12.198,11.724,12.102,364579,0
2011-10-12,12.237,12.474,12.054,12.304,265377,0
2011-10-13,12.189,12.401,11.924,12.371,164833,0
2011-10-14,12.55,12.837,12.361,12.771,185711,0
2011-10-17,12.597,12.597,11.809,11.896,290873,0
2011-10-18,12.001,13.445,11.827,13.331,410642,0
2011-10-19,13.294,13.93,13.119,13.349,436059,0
2011-10-20,13.406,13.493,12.837,13.359,239672,0
2011-10-21,13.624,13.834,13.304,13.73,334544,0
2011-10-24,13.76,14.339,13.701,14.062,439125,0
2011-10-25,13.92,14.1,13.359,13.406,271485,0
2011-10-26,13.711,14.052,13.082,13.93,316708,0
2011-10-27,14.452,15.174,14.368,14.937,452078,0
2011-10-28,14.88,15.08,14.461,14.66,240678,0
2011-10-31,14.361,14.484,13.977,14.025,235653,0
2011-11-01,13.266,13.614,12.81,13.082,461395,0
2011-11-02,13.284,13.76,13.256,13.691,294742,0
2011-11-03,13.94,14.699,13.673,14.633,222519,0
2011-11-04,14.44,14.534,14.144,14.393,126295,0
2011-11-07,14.311,14.5,13.824,14.224,119395,0
2011-11-08,14.423,14.566,13.863,14.518,162225,0
2011-11-09,13.958,14.062,13.294,13.314,255706,0
2011-11-10,13.594,13.797,13.396,13.624,235074,0
2011-11-11,13.824,14.377,13.824,14.301,166322,0
2011-11-14,14.234,14.509,13.769,13.834,155828,0
2011-11-15,13.75,14.396,13.75,14.311,164470,0
2011-11-16,14.082,14.471,13.976,13.996,161845,0
2011-11-17,13.94,14.205,13.576,13.721,256844,0
2011-11-18,13.73,14.015,13.73,13.844,224962,0
2011-11-21,13.558,13.816,13.455,13.586,193062,0
2011-11-22,13.567,13.691,13.304,13.331,107308,0
2011-11-23,13.148,13.207,12.8,12.818,207874,0
2011-11-25,12.692,12.93,12.312,12.352,90752,0
2011-11-28,12.856,13.197,12.771,12.978,251298,0
2011-11-29,13.017,13.187,12.751,13.045,190997,0
2011-11-30,13.838,14.356,13.386,14.337,392935,0
2011-12-01,14.339,14.5,14.082,14.157,217131,0
2011-12-02,14.346,14.678,14.23,14.42,196271,0
2011-12-05,14.767,15.213,14.537,14.928,252391,0
2011-12-06,14.927,14.927,14.544,14.583,229124,0
2011-12-07,14.43,14.953,14.144,14.564,333697,0
2011-12-08,14.393,14.393,13.706,13.782,293698,0
2011-12-09,13.839,14.487,13.686,14.183,470109,0
2011-12-12,13.696,13.945,13.249,13.628,513578,0
2011-12-13,13.716,14.021,13.307,13.39,478279,0
2011-12-14,13.22,13.477,12.839,12.848,688790,0
2011-12-15,13.075,13.112,12.598,12.772,509190,0
2011-12-16,12.858,13.429,12.18,12.237,1631845,0
2011-12-19,12.352,12.569,12.082,12.256,719242,0
2011-12-20,12.646,13.439,12.484,13.278,250948,0
2011-12-21,13.268,14.029,13.112,13.945,332292,0
2011-12-22,14.048,14.326,14.029,14.202,285043,0
2011-12-23,14.278,14.393,14.114,14.193,165070,0
2011-12-27,14.087,14.459,14.021,14.326,110120,0
2011-12-28,14.318,14.318,13.686,13.745,218364,0
2011-12-29,13.782,14.602,13.782,14.564,257838,0
2011-12-30,14.492,14.617,14.33,14.33,232095,0
2012-01-03,14.814,15.051,14.658,14.963,235256,0
2012-01-04,14.841,14.85,14.478,14.631,250690,0
2012-01-05,14.459,15.575,14.193,15.45,387054,0
2012-01-06,15.394,15.555,15.041,15.299,189762,0
2012-01-09,15.319,15.47,15.126,15.261,192842,0
2012-01-10,15.565,15.786,15.48,15.776,130070,0
2012-01-11,15.67,15.965,15.595,15.88,204466,0
2012-01-12,15.89,16.223,15.604,16.213,210145,0
2012-01-13,15.919,16.081,15.862,15.984,375436,0
2012-01-17,16.138,16.321,16.023,16.253,396220,0
2012-01-18,16.204,16.769,16.052,16.634,211377,0
2012-01-19,16.69,16.69,16.194,16.262,249104,0
2012-01-20,16.32,16.404,16.013,16.156,306845,0
2012-01-23,16.233,16.31,15.795,15.948,144313,0
2012-01-24,15.786,16.129,15.66,16.052,227420,0
2012-01-25,16.062,16.262,15.747,16.213,220573,0
2012-01-26,16.32,16.413,15.823,15.938,140966,0
2012-01-27,15.832,16.194,15.832,16.156,114976,0
2012-01-30,15.919,15.928,15.527,15.68,268676,0
2012-01-31,15.827,16.009,15.386,15.674,245028,0
2012-02-01,15.862,16.576,15.641,16.519,306789,0
2012-02-02,16.606,17.044,16.529,16.834,214696,0
2012-02-03,17.264,17.637,17.12,17.454,219213,0
2012-02-06,17.245,17.548,17.044,17.245,112698,0
2012-02-07,17.23,17.267,16.942,16.962,90621,0
2012-02-08,17.027,17.343,16.98,17.19,155000,0
2012-02-09,17.305,17.43,17.027,17.343,112608,0
2012-02-10,17.053,17.273,16.787,16.949,119683,0
2012-02-13,17.236,17.435,17.101,17.387,132750,0
2012-02-14,17.264,17.291,16.71,17.044,147469,0
2012-02-15,17.226,17.226,16.519,16.596,177886,0
2012-02-16,16.643,17.426,16.606,17.426,214261,0
2012-02-17,17.529,17.72,17.51,17.656,113740,0
2012-02-21,17.74,17.911,17.481,17.607,197277,0
2012-02-22,17.301,17.607,17.081,17.281,193383,0
2012-02-23,17.273,17.72,17.13,17.685,266063,0
2012-02-24,17.697,17.735,16.855,16.923,199876,0
2012-02-27,16.73,17.368,16.7,17.15,245660,0
2012-02-28,16.806,16.834,16.328,16.443,346796,0
2012-02-29,16.483,16.828,16.1,16.223,274059,0
2012-03-01,16.348,16.443,16.013,16.013,355231,0
2012-03-02,15.994,16.167,15.574,15.67,185184,0
2012-03-05,15.604,15.985,15.345,15.871,227213,0
2012-03-06,14.371,14.971,14.199,14.763,874201,0
2012-03-07,14.821,14.848,14.265,14.494,370891,0
2012-03-08,14.675,15.479,14.655,15.318,366326,0
2012-03-09,15.422,16.023,15.335,15.631,211698,0
2012-03-12,15.66,15.871,15.614,15.805,172109,0
2012-03-13,16.186,16.405,15.786,16.397,308192,0
2012-03-14,16.369,16.712,16.023,16.121,340297,0
2012-03-15,16.186,16.55,15.862,16.531,327004,0
2012-03-16,16.618,16.722,16.253,16.273,581584,0
2012-03-19,16.263,16.761,16.186,16.454,258372,0
2012-03-20,16.234,16.378,15.823,15.975,152029,0
2012-03-21,16.023,16.081,15.718,16.013,205419,0
2012-03-22,15.728,15.747,15.373,15.68,303693,0
2012-03-23,15.67,16.023,15.469,15.985,245931,0
2012-03-26,16.339,16.54,16.224,16.483,229801,0
2012-03-27,16.474,16.989,16.474,16.875,637401,0
2012-03-28,16.836,17.267,16.608,17.056,880088,0
2012-03-29,16.836,17.123,16.618,17.065,856060,0
2012-03-30,17.296,17.441,16.78,16.854,317600,0
2012-04-02,16.827,17.056,16.722,16.989,438355,0
2012-04-03,16.933,17.162,16.923,17.162,577195,0
2012-04-04,16.933,17.027,16.702,16.98,519937,0
2012-04-05,16.845,17.153,16.827,16.942,236758,0
2012-04-09,16.54,16.752,16.397,16.673,1006676,0
2012-04-10,16.559,16.673,16.397,16.397,1164237,0
2012-04-11,16.742,16.799,16.55,16.799,342931,0
2012-04-12,16.761,17.496,16.761,17.276,282701,0
2012-04-13,17.19,17.19,16.865,17.133,319504,0
2012-04-16,17.21,17.523,17.065,17.258,334171,0
2012-04-17,17.476,17.87,17.476,17.612,572517,0
2012-04-18,17.391,17.401,16.799,16.903,427974,0
2012-04-19,16.875,16.942,16.283,16.454,248961,0
2012-04-20,16.712,16.799,16.454,16.54,299531,0
2012-04-23,16.129,16.167,15.823,16.053,329195,0
2012-04-24,16.043,16.501,15.832,16.454,304389,0
2012-04-25,16.752,16.998,16.742,16.836,213193,0
2012-04-26,16.855,17.21,16.818,17.19,197098,0
2012-04-27,17.21,17.906,17.114,17.832,232527,0
2012-04-30,17.807,17.94,17.441,17.625,310274,0
2012-05-01,17.622,18.213,17.622,17.926,364508,0
2012-05-02,17.715,18.261,17.622,18.09,252884,0
2012-05-03,18.09,18.09,17.468,17.592,155066,0
2012-05-04,17.42,17.468,17.114,17.2,410746,0
2012-05-07,17.104,17.314,16.989,17.267,207389,0
2012-05-08,17.047,17.24,16.761,17.2,239972,0
2012-05-09,16.893,17.24,16.836,17.153,185113,0
2012-05-10,17.316,17.555,17.095,17.287,276584,0
2012-05-11,17.056,17.533,16.913,17.458,337787,0
2012-05-14,17.172,17.305,16.598,16.635,236338,0
2012-05-15,16.578,16.98,16.405,16.464,237702,0
2012-05-16,16.618,16.845,15.975,15.975,285009,0
2012-05-17,15.956,15.956,15.26,15.469,329231,0
2012-05-18,15.44,15.623,15.269,15.43,372753,0
2012-05-21,15.526,15.67,15.318,15.535,240614,0
2012-05-22,15.535,15.69,15.365,15.516,282450,0
2012-05-23,15.289,15.776,15.009,15.698,279451,0
2012-05-24,15.776,16.101,15.574,16.101,127385,0
2012-05-25,16.121,16.195,15.832,16.013,106282,0
2012-05-29,16.224,16.702,16.157,16.55,235989,0
2012-05-30,16.302,16.359,15.776,15.795,223482,0
2012-05-31,15.827,16.009,15.3,15.781,325044,0
2012-06-01,15.457,15.602,14.911,15.247,437074,0
2012-06-04,15.173,15.631,14.323,14.925,531867,0
2012-06-05,14.892,15.409,14.826,15.007,1048076,0
2012-06-06,15.169,15.85,15.075,15.764,432431,0
2012-06-07,15.965,16.329,15.879,16.051,387686,0
2012-06-08,16.002,16.483,15.813,16.424,239813,0
2012-06-11,16.635,16.693,16.09,16.09,340037,0
2012-06-12,16.213,16.618,15.983,16.588,322736,0
2012-06-13,16.608,17.008,16.397,16.588,335950,0
2012-06-14,16.664,16.828,16.444,16.712,628903,0
2012-06-15,16.772,17.115,16.742,16.99,1335593,0
2012-06-18,16.885,17.221,16.809,17.075,417820,0
2012-06-19,17.182,17.815,17.182,17.25,416038,0
2012-06-20,17.287,17.525,17.065,17.269,270370,0
2012-06-21,17.221,17.26,16.578,16.608,364155,0
2012-06-22,16.742,16.837,16.444,16.693,390551,0
2012-06-25,16.329,16.588,16.213,16.338,126432,0
2012-06-26,16.405,16.772,16.147,16.598,143918,0
2012-06-27,16.875,17.241,16.712,16.963,178650,0
2012-06-28,16.772,17.095,16.491,16.973,231781,0
2012-06-29,17.47,17.575,17.027,17.134,551542,0
2012-07-02,17.202,17.335,16.894,17.173,480604,0
2012-07-03,17.221,17.316,17.115,17.306,319002,0
2012-07-05,17.231,17.654,17.135,17.545,700692,0
2012-07-06,17.287,17.403,17.25,17.335,376167,0
2012-07-09,17.287,17.584,17.202,17.432,434785,0
2012-07-10,17.545,17.654,17.125,17.269,481983,0
2012-07-11,17.25,17.498,17.095,17.269,242766,0
2012-07-12,17.057,17.624,17.038,17.46,287475,0
2012-07-13,17.525,18.103,17.345,17.986,669944,0
2012-07-16,17.899,17.957,17.365,17.432,282798,0
2012-07-17,17.545,17.545,17.326,17.45,217292,0
2012-07-18,17.432,17.816,17.383,17.692,336275,0
2012-07-19,17.776,17.776,17.316,17.45,188006,0
2012-07-20,17.287,17.365,17.018,17.057,374588,0
2012-07-23,16.673,17.018,16.559,16.943,176802,0
2012-07-24,16.952,17.056,16.635,16.731,302033,0
2012-07-25,16.914,16.914,15.947,16.08,212257,0
2012-07-26,16.464,16.531,16.061,16.378,188613,0
2012-07-27,16.444,17.057,16.387,16.924,164260,0
2012-07-30,16.904,16.99,16.491,16.664,148901,0
2012-07-31,16.596,16.808,16.182,16.192,192071,0
2012-08-01,16.311,16.387,15.899,15.908,279068,0
2012-08-02,15.79,16.386,15.79,16.3,303625,0
2012-08-03,16.635,17.085,16.635,16.855,222106,0
2012-08-06,16.933,17.306,16.933,17.028,227618,0
2012-08-07,17.221,17.269,16.894,17.212,396122,0
2012-08-08,17.163,17.507,17.008,17.192,213895,0
2012-08-09,17.365,17.663,17.212,17.488,231737,0
2012-08-10,17.44,17.516,17.306,17.393,163307,0
2012-08-13,17.335,17.44,17.075,17.306,229306,0
2012-08-14,17.478,17.575,16.837,16.865,304439,0
2012-08-15,16.712,17.057,16.664,16.99,181298,0
2012-08-16,17.008,17.805,16.828,17.594,316541,0
2012-08-17,17.594,17.594,17.355,17.393,345670,0
2012-08-20,17.383,17.45,17.296,17.326,393571,0
2012-08-21,17.383,17.545,17.145,17.145,316776,0
2012-08-22,17.163,17.296,17.065,17.202,181563,0
2012-08-23,17.192,17.192,16.999,17.065,121899,0
2012-08-24,16.972,17.191,16.942,17.037,120396,0
2012-08-27,17.075,17.095,16.809,16.914,204016,0
2012-08-28,16.875,17.135,16.762,16.943,155945,0
2012-08-29,16.953,17.085,16.894,16.933,140272,0
2012-08-30,16.855,16.953,16.732,16.772,93997,0
2012-08-31,16.903,16.989,16.644,16.77,338452,0
2012-09-04,16.117,17.91,16.117,16.741,484836,0
2012-09-05,16.663,16.671,16.173,16.309,267831,0
2012-09-06,16.499,16.798,16.212,16.481,239180,0
2012-09-07,16.548,17.221,16.336,17.075,305004,0
2012-09-10,17.065,17.498,17.037,17.231,610497,0
2012-09-11,17.269,17.422,17.211,17.345,448296,0
2012-09-12,17.374,17.498,17.191,17.355,707698,0
2012-09-13,17.355,17.536,17.124,17.422,668031,0
2012-09-14,17.536,18.381,17.536,18.276,577884,0
2012-09-17,18.257,18.672,18.248,18.537,481358,0
2012-09-18,18.468,19.055,18.429,19.036,412115,0
2012-09-19,19.084,19.333,18.978,19.219,464980,0
2012-09-20,19.2,19.227,18.988,19.123,272692,0
2012-09-21,19.361,19.448,19.123,19.219,541525,0
2012-09-24,19.17,19.43,19.093,19.209,331481,0
2012-09-25,19.323,19.555,18.775,18.795,292254,0
2012-09-26,18.814,18.814,18.085,18.2,180803,0
2012-09-27,18.296,18.613,17.816,18.488,188193,0
2012-09-28,18.361,18.42,18.056,18.095,134130,0
2012-10-01,18.181,18.41,17.873,17.968,248679,0
2012-10-02,18.037,18.19,17.787,18.017,164630,0
2012-10-03,18.095,18.557,17.91,18.537,219150,0
2012-10-04,18.585,18.842,18.381,18.642,282851,0
2012-10-05,18.699,19.313,18.691,19.045,265950,0
2012-10-08,18.968,19.055,18.681,18.804,181317,0
2012-10-09,18.728,18.756,18.517,18.728,384288,0
2012-10-10,18.756,18.765,18.42,18.508,252461,0
2012-10-11,18.718,18.978,18.468,18.488,196579,0
2012-10-12,18.527,18.594,18.135,18.286,199745,0
2012-10-15,18.42,18.537,18.239,18.537,135611,0
2012-10-16,18.623,18.728,18.371,18.488,277357,0
2012-10-17,18.662,19.084,18.488,18.93,362856,0
2012-10-18,18.851,19.42,18.834,19.265,272492,0
2012-10-19,19.161,19.265,18.728,19.017,161601,0
2012-10-22,18.949,19.045,18.652,18.851,139131,0
2012-10-23,18.594,19.141,18.371,18.94,193916,0
2012-10-24,18.998,19.141,18.824,18.949,139624,0
2012-10-25,19.151,19.236,18.566,18.746,117791,0
2012-10-26,18.728,18.728,18.219,18.623,178986,0
2012-10-31,18.652,19.075,18.652,18.988,211987,0
2012-11-01,18.93,19.814,18.804,19.583,328620,0
2012-11-02,19.744,19.744,19.209,19.246,194710,0
2012-11-05,19.2,19.9,19.2,19.774,142799,0
2012-11-06,19.814,19.919,19.602,19.774,233045,0
2012-11-07,19.526,19.814,19.103,19.69,276326,0
2012-11-08,19.66,19.754,18.814,18.814,334236,0
2012-11-09,18.728,18.87,18.429,18.603,156345,0
2012-11-12,18.662,18.709,18.162,18.248,313050,0
2012-11-13,18.181,18.488,18.065,18.335,251932,0
2012-11-14,18.391,18.557,17.777,17.883,346229,0
2012-11-15,17.873,18.125,17.316,17.758,297622,0
2012-11-16,17.701,18.276,17.526,18.075,296230,0
2012-11-19,18.325,19.342,18.153,19.017,221048,0
2012-11-20,19.027,19.43,18.94,19.361,191650,0
2012-11-21,19.42,19.764,19.351,19.641,84930,0
2012-11-23,19.68,20.004,19.68,19.804,107422,0
2012-11-26,19.718,20.264,19.67,20.264,164104,0
2012-11-27,20.284,20.765,20.179,20.436,209768,0
2012-11-28,20.379,20.464,19.977,20.141,350526,0
2012-11-29,20.274,20.698,19.967,20.063,440259,0
2012-11-30,20.122,20.274,19.919,20.092,462854,0
2012-12-03,20.304,20.64,20.207,20.389,275395,0
2012-12-04,20.533,20.746,20.322,20.553,192236,0
2012-12-05,20.593,20.603,20.043,20.274,231303,0
2012-12-06,20.332,20.494,19.909,20.399,150070,0
2012-12-07,20.563,20.679,20.255,20.314,175417,0
2012-12-10,20.359,20.563,20.227,20.455,352405,0
2012-12-11,20.603,20.802,19.967,20.073,378580,0
2012-12-12,20.17,20.583,19.987,20.188,243345,0
2012-12-13,20.151,20.304,19.996,20.217,242171,0
2012-12-14,20.063,20.445,19.842,19.937,195747,0
2012-12-17,20.043,20.322,19.871,20.17,275447,0
2012-12-18,20.274,21.081,20.236,20.994,361285,0
2012-12-19,20.994,21.273,20.563,20.994,258677,0
2012-12-20,20.945,21.387,20.774,21.31,290390,0
2012-12-21,20.793,20.802,18.968,19.516,2125079,0
2012-12-24,19.784,19.977,19.027,19.476,297955,0
2012-12-26,19.448,19.458,19.017,19.18,382298,0
2012-12-27,19.123,19.246,18.785,19.209,1144199,0
2012-12-28,19.045,19.227,18.87,19.027,199686,0
2012-12-31,18.988,19.66,18.988,19.602,334687,0
2013-01-02,20.207,20.65,20.004,20.16,471593,0
2013-01-03,20.16,20.583,19.871,20.332,216710,0
2013-01-04,20.474,20.543,20.063,20.141,240070,0
2013-01-07,19.996,20.227,19.545,19.65,310270,0
2013-01-08,19.708,19.881,19.583,19.774,191460,0
2013-01-09,19.851,20.197,19.804,20.023,132946,0
2013-01-10,20.112,20.132,19.69,19.957,315663,0
2013-01-11,19.996,20.17,19.861,20.132,166453,0
2013-01-14,20.092,20.494,19.957,20.092,296009,0
2013-01-15,19.977,20.151,19.919,20.053,235157,0
2013-01-16,19.957,19.957,19.67,19.708,239251,0
2013-01-17,19.851,20.494,19.784,20.179,403998,0
2013-01-18,20.17,20.426,20.063,20.294,447449,0
2013-01-22,20.322,20.621,20.246,20.399,405132,0
2013-01-23,20.369,20.455,20.236,20.419,319449,0
2013-01-24,20.455,20.621,20.207,20.369,207414,0
2013-01-25,20.484,20.563,20.227,20.314,376910,0
2013-01-28,20.455,20.524,20.102,20.484,419361,0
2013-01-29,20.474,20.811,20.464,20.793,235392,0
2013-01-30,20.783,20.802,19.957,20.053,172908,0
2013-01-31,19.957,20.083,19.583,19.842,347712,0
2013-02-01,19.996,20.379,19.996,20.023,282247,0
2013-02-04,19.89,19.987,19.255,19.381,254328,0
2013-02-05,19.458,19.69,19.351,19.641,210877,0
2013-02-06,19.545,19.67,19.219,19.265,284533,0
2013-02-07,19.219,19.219,18.585,19.084,394724,0
2013-02-08,19.084,19.342,19.027,19.065,212989,0
2013-02-11,19.113,19.131,18.834,18.958,147401,0
2013-02-12,19.017,19.69,18.968,19.555,388854,0
2013-02-13,19.621,19.708,19.467,19.69,181555,0
2013-02-14,19.583,19.67,19.43,19.486,114297,0
2013-02-15,19.573,19.7,19.486,19.641,185943,0
2013-02-19,19.68,19.754,19.41,19.754,409701,0
2013-02-20,19.708,19.718,18.642,18.681,266502,0
2013-02-21,18.672,18.842,18.458,18.632,281986,0
2013-02-22,18.737,18.86,18.575,18.756,158857,0
2013-02-25,18.851,18.88,18.219,18.229,336131,0
2013-02-26,18.325,19.141,18.056,18.681,246709,0
2013-02-27,18.642,19.333,18.585,19.055,249000,0
2013-02-28,19.045,19.313,18.824,19.123,253405,0
2013-03-01,18.978,19.313,18.623,19.161,283941,0
2013-03-04,19.084,19.141,18.623,19.027,254820,0
2013-03-05,19.17,19.65,18.94,19.545,288790,0
2013-03-06,19.631,19.871,19.486,19.794,256982,0
2013-03-07,19.448,19.563,17.286,18.115,2144192,0
2013-03-08,18.171,18.361,17.451,17.701,911501,0
2013-03-11,17.728,17.728,17.306,17.432,487686,0
2013-03-12,17.393,17.46,16.671,16.731,567228,0
2013-03-13,16.923,16.989,16.596,16.827,483472,0
2013-03-14,16.845,17.115,16.731,16.943,401595,0
2013-03-15,16.943,16.953,16.471,16.691,1889146,0
2013-03-18,16.48,16.76,16.365,16.421,390139,0
2013-03-19,16.509,16.556,16.017,16.067,364318,0
2013-03-20,16.172,16.181,15.997,16.105,590489,0
2013-03-21,15.979,16.152,15.768,15.778,252516,0
2013-03-22,15.893,15.951,15.429,15.661,370764,0
2013-03-25,15.758,15.816,15.278,15.449,461081,0
2013-03-26,15.508,15.545,15.344,15.459,648826,0
2013-03-27,15.344,15.421,15.297,15.325,536183,0
2013-03-28,15.316,15.545,15.229,15.499,1392077,0
2013-04-01,15.661,16.229,15.393,15.489,715854,0
2013-04-02,15.575,15.72,15.412,15.661,513637,0
2013-04-03,15.633,15.642,15.209,15.259,1068825,0
2013-04-04,15.268,15.364,15.131,15.354,370866,0
2013-04-05,15.046,15.229,14.853,15.219,426123,0
2013-04-08,15.209,15.459,15.141,15.412,261922,0
2013-04-09,15.429,15.72,15.373,15.661,606603,0
2013-04-10,15.69,15.979,15.479,15.932,614410,0
2013-04-11,15.912,16.431,15.912,16.365,713192,0
2013-04-12,16.279,16.451,16.057,16.067,289702,0
2013-04-15,15.903,15.903,14.797,14.931,388982,0
2013-04-16,15.103,15.903,14.882,15.855,739564,0
2013-04-17,15.642,15.883,15.459,15.825,926400,0
2013-04-18,15.825,15.932,15.439,15.527,700010,0
2013-04-19,15.565,15.615,15.219,15.527,242765,0
2013-04-22,15.565,15.942,15.373,15.835,429408,0
2013-04-23,15.922,16.326,15.73,15.903,299219,0
2013-04-24,16.017,16.152,15.807,15.988,190043,0
2013-04-25,16.027,16.317,15.979,16.007,161100,0
2013-04-26,15.979,16.017,15.479,15.575,205541,0
2013-04-29,15.651,15.96,15.545,15.73,202178,0
2013-04-30,15.661,16.017,15.565,15.661,113979,0
2013-05-01,15.555,15.671,15.278,15.412,393179,0
2013-05-02,15.527,15.997,15.459,15.883,182461,0
2013-05-03,16.105,17.038,15.932,16.864,776091,0
2013-05-06,16.933,16.953,16.662,16.731,89014,0
2013-05-07,16.77,16.98,16.519,16.586,164587,0
2013-05-08,16.586,16.963,16.509,16.963,317058,0
2013-05-09,17.018,17.145,16.893,16.973,157744,0
2013-05-10,17.038,17.174,16.903,16.933,186839,0
2013-05-13,16.933,16.953,16.681,16.76,95545,0
2013-05-14,16.721,16.855,16.681,16.701,319134,0
2013-05-15,16.681,17.442,16.586,17.414,556084,0
2013-05-16,17.308,17.376,16.893,17.066,221223,0
2013-05-17,17.164,17.424,17.038,17.327,624520,0
2013-05-20,17.308,17.567,17.26,17.346,171348,0
2013-05-21,17.395,17.98,17.395,17.769,366426,0
2013-05-22,17.829,18.069,17.298,17.346,311246,0
2013-05-23,17.086,17.637,16.98,17.424,285199,0
2013-05-24,17.298,17.5,17.174,17.405,161272,0
2013-05-28,17.741,18,17.627,17.903,363507,0
2013-05-29,17.721,17.741,17.222,17.462,192588,0
2013-05-30,17.442,17.627,17.232,17.49,134710,0
2013-05-31,17.413,17.868,17.345,17.82,483178,0
2013-06-03,17.894,17.952,17.405,17.721,755165,0
2013-06-04,17.703,17.875,17.528,17.587,811709,0
2013-06-05,17.537,17.857,17.366,17.666,856689,0
2013-06-06,17.617,17.971,17.452,17.971,712284,0
2013-06-07,17.799,18.242,17.086,17.193,686347,0
2013-06-10,17.242,17.288,16.77,16.989,682215,0
2013-06-11,16.721,16.913,16.461,16.586,588438,0
2013-06-12,16.721,16.893,16.441,16.586,444430,0
2013-06-13,16.586,17.204,16.471,17.136,168337,0
2013-06-14,17.146,17.348,17.019,17.097,168634,0
2013-06-17,17.224,18.179,17.097,17.368,684106,0
2013-06-18,17.426,17.639,17.194,17.358,628369,0
2013-06-19,17.338,17.502,17.097,17.136,341866,0
2013-06-20,17.224,17.224,16.248,16.345,786558,0
2013-06-21,16.402,16.964,15.38,16.317,3850580,0
2013-06-24,16.288,16.307,15.323,15.698,623254,0
2013-06-25,15.882,16.075,15.679,15.872,445568,0
2013-06-26,15.977,16.317,15.679,15.786,388704,0
2013-06-27,15.93,16.123,15.786,16.114,228205,0
2013-06-28,16.142,16.681,16.006,16.248,717266,0
2013-07-01,16.298,16.499,16.152,16.345,262206,0
2013-07-02,16.298,16.518,16.142,16.228,281131,0
2013-07-03,16.114,16.384,16.114,16.238,175298,0
2013-07-05,16.451,16.471,15.853,16.441,273987,0
2013-07-08,16.509,16.819,16.411,16.431,275855,0
2013-07-09,16.411,16.518,15.776,16.133,984241,0
2013-07-10,16.133,16.218,15.824,16.104,630586,0
2013-07-11,16.326,16.528,16.298,16.431,517573,0
2013-07-12,16.431,16.827,16.307,16.771,237811,0
2013-07-15,16.819,17.049,16.809,16.865,230326,0
2013-07-16,16.934,16.99,16.576,16.644,307532,0
2013-07-17,16.691,16.885,16.441,16.681,201409,0
2013-07-18,16.691,17.067,16.518,16.566,342459,0
2013-07-19,16.48,16.875,16.471,16.731,264795,0
2013-07-22,16.809,16.809,16.056,16.326,431296,0
2013-07-23,16.355,16.653,16.307,16.441,799627,0
2013-07-24,16.528,16.606,16.046,16.094,276096,0
2013-07-25,16.026,16.326,15.514,16.133,485370,0
2013-07-26,16.026,16.152,15.514,15.583,723382,0
2013-07-29,15.583,15.649,15.341,15.524,255298,0
2013-07-30,15.543,15.882,15.428,15.776,233347,0
2013-07-31,16.006,16.781,15.824,16.421,722755,0
2013-08-01,16.653,16.914,16.528,16.885,802232,0
2013-08-02,16.875,17.019,16.671,16.731,181813,0
2013-08-05,16.731,16.904,16.528,16.781,216109,0
2013-08-06,16.761,16.781,16.402,16.711,242236,0
2013-08-07,16.606,16.721,16.326,16.711,568322,0
2013-08-08,16.799,17.058,16.741,16.954,237325,0
2013-08-09,16.836,17.029,16.566,16.894,157653,0
2013-08-12,16.836,17.146,16.809,16.981,188911,0
2013-08-13,16.954,17.009,16.461,16.586,407726,0
2013-08-14,16.537,16.653,16.133,16.451,909030,0
2013-08-15,15.11,16.845,15.11,16.771,466064,0
2013-08-16,16.663,16.914,16.566,16.663,238007,0
2013-08-19,16.606,16.741,16.307,16.345,117407,0
2013-08-20,16.393,16.789,16.374,16.681,105650,0
2013-08-21,16.576,16.914,16.364,16.586,242620,0
2013-08-22,16.421,16.721,16.298,16.711,322082,0
2013-08-23,16.799,16.799,16.355,16.48,306917,0
2013-08-26,16.441,16.528,16.326,16.402,471595,0
2013-08-27,16.268,16.411,16.161,16.335,777680,0
2013-08-28,16.317,16.355,15.805,15.987,447295,0
2013-08-29,15.902,16.335,15.737,16.258,384892,0
2013-08-30,16.218,16.326,15.93,16.056,240006,0
2013-09-03,16.273,16.35,15.837,16.109,397074,0
2013-09-04,16.109,16.979,15.78,16.92,747643,0
2013-09-05,16.997,17.617,16.997,17.287,481041,0
2013-09-06,17.442,17.771,17.065,17.597,484418,0
2013-09-09,17.688,18.718,17.669,18.613,371150,0
2013-09-10,18.662,18.796,18.235,18.379,342519,0
2013-09-11,18.398,18.776,18.333,18.566,962270,0
2013-09-12,18.516,18.835,18.516,18.546,335715,0
2013-09-13,18.613,18.756,18.408,18.466,265804,0
2013-09-16,21.118,21.118,18.438,18.457,309916,0
2013-09-17,18.486,18.699,18.448,18.556,324455,0
2013-09-18,18.526,19.068,18.245,19.009,399612,0
2013-09-19,19.106,19.183,18.623,18.699,253478,0
2013-09-20,18.786,18.872,18.303,18.313,527587,0
2013-09-23,18.389,18.623,18.303,18.35,260397,0
2013-09-24,18.359,18.613,18.178,18.226,504671,0
2013-09-25,18.283,18.526,18.111,18.187,436148,0
2013-09-26,18.283,18.516,18.159,18.226,351355,0
2013-09-27,18.091,18.457,18.081,18.159,340559,0
2013-09-30,17.973,18.273,17.963,18.206,252732,0
2013-10-01,18.159,18.476,18.081,18.178,234719,0
2013-10-02,18.131,18.313,17.925,17.983,193526,0
2013-10-03,17.896,17.963,17.48,17.597,187193,0
2013-10-04,17.627,17.686,17.277,17.471,242664,0
2013-10-07,17.317,17.442,17.181,17.384,461349,0
2013-10-08,17.404,17.877,17.181,17.181,649723,0
2013-10-09,17.162,17.307,16.872,16.979,429848,0
2013-10-10,17.191,17.954,17.191,17.637,443591,0
2013-10-11,17.548,17.993,17.241,17.973,357596,0
2013-10-14,17.905,17.954,17.509,17.577,450883,0
2013-10-15,17.471,17.577,17.277,17.335,629540,0
2013-10-16,17.423,17.587,17.201,17.413,510066,0
2013-10-17,17.317,17.519,17.317,17.413,605082,0
2013-10-18,17.567,18.081,17.442,17.538,680739,0
2013-10-21,17.509,17.667,17.355,17.433,193515,0
2013-10-22,17.528,17.945,17.528,17.607,385585,0
2013-10-23,17.49,17.839,17.49,17.607,494700,0
2013-10-24,17.627,17.761,17.509,17.548,465378,0
2013-10-25,17.627,17.915,17.519,17.607,475912,0
2013-10-28,17.607,18.032,17.519,17.915,303304,0
2013-10-29,17.993,18.101,17.771,17.81,251649,0
2013-10-30,17.78,17.963,17.462,17.5,234179,0
2013-10-31,17.462,17.5,17.103,17.191,243468,0
2013-11-01,17.162,17.287,16.737,16.96,243358,0
2013-11-04,16.997,17.287,16.997,17.103,308797,0
2013-11-05,17.055,17.394,17.006,17.036,358218,0
2013-11-06,17.153,17.404,17.036,17.181,244086,0
2013-11-07,17.25,17.587,17.065,17.065,262104,0
2013-11-08,17.026,17.026,16.658,16.697,270028,0
2013-11-11,16.677,17.065,16.622,16.92,446606,0
2013-11-12,16.92,17.026,16.717,16.9,195245,0
2013-11-13,16.805,17.509,16.707,17.471,216545,0
2013-11-14,17.462,17.78,17.181,17.703,446575,0
2013-11-15,17.676,17.868,17.394,17.49,320577,0
2013-11-18,17.519,17.657,17.191,17.191,158694,0
2013-11-19,17.162,17.375,17.046,17.123,94020,0
2013-11-20,17.201,17.627,16.717,16.815,304201,0
2013-11-21,16.872,17.221,16.717,17.113,190919,0
2013-11-22,17.162,17.231,16.94,17.046,117746,0
2013-11-25,17.094,17.133,16.881,16.94,109314,0
2013-11-26,16.97,17.452,16.582,17.375,235528,0
2013-11-27,17.423,17.722,17.345,17.345,113844,0
2013-11-29,17.49,17.617,17.036,17.25,142802,0
2013-12-02,17.191,17.269,16.658,16.737,195051,0
2013-12-03,16.658,16.786,16.417,16.767,443360,0
2013-12-04,16.707,17.269,16.475,16.997,506638,0
2013-12-05,17.046,17.25,16.677,17.046,368552,0
2013-12-06,17.25,17.647,16.9,17.25,240977,0
2013-12-09,17.317,17.703,17.277,17.647,271538,0
2013-12-10,17.676,17.983,17.153,17.269,259003,0
2013-12-11,17.269,17.307,16.757,16.94,166315,0
2013-12-12,16.91,16.987,16.757,16.757,198998,0
2013-12-13,16.757,16.91,16.658,16.737,137042,0
2013-12-16,16.767,16.871,16.474,16.697,354209,0
2013-12-17,16.658,17.026,16.455,16.881,309255,0
2013-12-18,17.414,18.267,16.987,17.481,961186,0
2013-12-19,17.463,18.124,17.463,18.035,798336,0
2013-12-20,18.143,19.283,18.143,19.264,775626,0
2013-12-23,19.44,19.634,19.179,19.235,434849,0
2013-12-24,19.227,19.712,19.169,19.401,128914,0
2013-12-26,19.431,19.721,19.245,19.431,330413,0
2013-12-27,19.518,19.566,19.091,19.303,310836,0
2013-12-30,19.254,19.566,19.218,19.245,241218,0
2013-12-31,19.313,19.431,19.245,19.303,325679,0
2014-01-02,19.199,19.431,19.121,19.313,404305,0
2014-01-03,19.323,19.846,19.323,19.459,175057,0
2014-01-06,19.547,19.547,18.975,18.995,172966,0
2014-01-07,19.111,19.576,18.955,19.381,306307,0
2014-01-08,19.323,19.664,19.083,19.411,249863,0
2014-01-09,19.421,19.557,19.111,19.283,114611,0
2014-01-10,19.342,19.904,19.342,19.876,310684,0
2014-01-13,19.768,19.768,18.732,18.77,629558,0
2014-01-14,18.886,19.189,18.799,19.083,353479,0
2014-01-15,19.14,19.293,19.091,19.16,113278,0
2014-01-16,19.169,19.411,19.024,19.218,246727,0
2014-01-17,19.111,19.254,18.965,19.091,418426,0
2014-01-21,19.179,19.189,18.886,19.091,128534,0
2014-01-22,19.091,19.16,18.926,19.091,244232,0
2014-01-23,19.043,19.101,18.732,19.005,206607,0
2014-01-24,18.876,18.876,18.617,18.77,206999,0
2014-01-27,18.76,18.896,18.286,18.451,124085,0
2014-01-28,18.52,18.975,18.52,18.696,175323,0
2014-01-29,18.52,18.723,18.257,18.617,195443,0
2014-01-30,18.74,18.856,18.372,18.392,116713,0
2014-01-31,18.035,18.761,17.889,18.362,196020,0
2014-02-03,18.372,18.46,17.443,17.491,174309,0
2014-02-04,17.589,17.879,17.232,17.724,143594,0
2014-02-05,17.549,18.044,17.414,17.472,169159,0
2014-02-06,17.491,18.094,17.491,17.802,152151,0
2014-02-07,17.832,17.927,17.51,17.714,119340,0
2014-02-10,18.219,19.654,18.171,19.024,963625,0
2014-02-11,18.985,20.12,18.965,19.323,892032,0
2014-02-12,19.44,19.712,19.043,19.14,561160,0
2014-02-13,19.043,19.381,18.946,19.073,400114,0
2014-02-14,19.091,19.381,18.876,19.014,344913,0
2014-02-18,18.975,19.218,18.76,19.15,157797,0
2014-02-19,19.063,19.381,18.76,18.77,313067,0
2014-02-20,18.79,19.218,18.48,19.169,784574,0
2014-02-21,19.169,19.264,18.084,18.617,442160,0
2014-02-24,18.588,19.199,18.588,18.876,167176,0
2014-02-25,18.866,18.866,18.52,18.55,189504,0
2014-02-26,18.55,19.199,18.431,18.985,228496,0
2014-02-27,18.985,19.121,18.569,19.053,380383,0
2014-02-28,19.111,19.209,18.636,18.839,269337,0
2014-03-03,18.704,18.975,18.578,18.886,152975,0
2014-03-04,19.063,19.694,19.063,19.323,538515,0
2014-03-05,19.254,19.421,19.033,19.351,254719,0
2014-03-06,19.478,20.09,19.293,19.381,731948,0
2014-03-07,19.498,19.576,19.13,19.303,333580,0
2014-03-10,19.209,19.313,18.876,19.16,288295,0
2014-03-11,19.16,19.644,19.16,19.468,296621,0
2014-03-12,19.283,19.73,19.178,19.73,291814,0
2014-03-13,19.838,19.886,19.042,19.342,324450,0
2014-03-14,19.254,19.789,19.254,19.769,241282,0
2014-03-17,19.867,20.197,19.614,19.654,267214,0
2014-03-18,19.614,20.381,19.547,20.361,181204,0
2014-03-19,20.487,20.733,19.934,20.169,638106,0
2014-03-20,20.101,20.197,19.712,19.915,153080,0
2014-03-21,20.011,20.071,19.694,19.847,345507,0
2014-03-24,19.867,19.964,19.421,19.624,189669,0
2014-03-25,19.779,20.031,19.74,20.011,238381,0
2014-03-26,20.131,20.14,19.235,19.245,160761,0
2014-03-27,19.208,19.333,18.798,19.042,150453,0
2014-03-28,19.032,19.468,19.032,19.333,155187,0
2014-03-31,19.468,20.121,19.293,20.081,241723,0
2014-04-01,20.061,20.305,19.964,20.305,196978,0
2014-04-02,20.295,20.674,20.091,20.615,169573,0
2014-04-03,20.567,20.664,20.295,20.428,117083,0
2014-04-04,20.567,20.799,19.759,19.877,157191,0
2014-04-07,19.829,20.041,19.072,19.313,128773,0
2014-04-08,19.313,19.789,19.303,19.488,214821,0
2014-04-09,19.925,20.527,19.809,20.315,371081,0
2014-04-10,20.315,20.507,19.654,19.712,204170,0
2014-04-11,19.508,19.721,19.09,19.274,331284,0
2014-04-14,19.547,19.547,19.168,19.401,196532,0
2014-04-15,19.401,19.508,18.855,19.245,157946,0
2014-04-16,19.421,19.684,19.149,19.508,91760,0
2014-04-17,19.498,19.721,19.274,19.624,151723,0
2014-04-21,19.654,19.654,19.149,19.449,184491,0
2014-04-22,19.547,19.779,19.381,19.749,173922,0
2014-04-23,19.749,19.789,19.371,19.401,195767,0
2014-04-24,19.498,19.624,18.855,19.391,291318,0
2014-04-25,19.245,19.245,18.538,18.779,270551,0
2014-04-28,18.798,19.245,18.061,18.333,298463,0
2014-04-29,18.458,18.605,18.294,18.333,264160,0
2014-04-30,18.236,18.38,17.924,18.294,180594,0
2014-05-01,18.255,18.449,17.944,18.178,296856,0
2014-05-02,18.187,18.605,18.187,18.439,275180,0
2014-05-05,18.255,18.351,17.914,18.081,145792,0
2014-05-06,17.982,18.071,17.477,17.545,189738,0
2014-05-07,17.516,17.635,17.293,17.605,270843,0
2014-05-08,17.635,17.693,17.274,17.342,701635,0
2014-05-09,17.256,17.545,17.041,17.535,357771,0
2014-05-12,17.72,18.121,17.585,18.002,171350,0
2014-05-13,18.012,18.197,17.829,17.944,207820,0
2014-05-14,17.895,17.895,17.439,17.477,197348,0
2014-05-15,17.352,17.575,17.168,17.497,241513,0
2014-05-16,17.477,17.684,17.411,17.605,255757,0
2014-05-19,17.477,17.829,17.283,17.819,180319,0
2014-05-20,17.72,17.857,17.487,17.555,302492,0
2014-05-21,17.702,17.838,17.497,17.75,310390,0
2014-05-22,17.227,17.684,17.069,17.595,840944,0
2014-05-23,17.565,17.711,17.487,17.693,300841,0
2014-05-27,17.809,18.206,17.809,18.002,302227,0
2014-05-28,18.051,18.226,17.895,17.934,402068,0
2014-05-29,18.081,18.178,17.525,17.625,836391,0
2014-05-30,17.645,17.684,17.256,17.283,418827,0
2014-06-02,17.459,17.585,17.051,17.237,552757,0
2014-06-03,17.207,17.227,16.876,16.955,1031392,0
2014-06-04,16.935,16.975,16.671,16.789,431287,0
2014-06-05,16.507,17.149,16.021,16.895,627258,0
2014-06-06,17.021,17.459,17.021,17.449,433922,0
2014-06-09,17.487,18.042,17.469,17.857,758633,0
2014-06-10,17.914,18.071,17.555,17.674,239130,0
2014-06-11,17.535,17.605,17.381,17.477,192557,0
2014-06-12,17.381,17.469,17.206,17.342,154764,0
2014-06-13,17.362,17.411,17.118,17.226,160977,0
2014-06-16,17.245,17.283,17.02,17.245,117720,0
2014-06-17,17.265,17.615,17.138,17.545,167941,0
2014-06-18,17.507,17.565,17.206,17.391,296777,0
2014-06-19,17.449,17.625,17.303,17.625,246837,0
2014-06-20,17.693,17.693,17.313,17.516,529174,0
2014-06-23,17.525,17.731,17.265,17.362,219379,0
2014-06-24,17.381,17.535,17.206,17.226,294349,0
2014-06-25,17.068,17.459,17.01,17.42,200590,0
2014-06-26,17.43,17.43,17.196,17.352,161444,0
2014-06-27,17.265,17.459,17.068,17.303,399999,0
2014-06-30,17.333,17.459,17.177,17.391,157247,0
2014-07-01,17.487,17.896,17.487,17.731,272972,0
2014-07-02,17.703,17.76,17.497,17.535,160711,0
2014-07-03,17.615,17.625,17.497,17.516,104483,0
2014-07-07,17.487,17.497,17.196,17.352,290665,0
2014-07-08,17.342,17.43,17.216,17.391,201711,0
2014-07-09,17.477,17.645,17.362,17.477,201092,0
2014-07-10,17.138,17.342,16.954,17.186,249829,0
2014-07-11,17.138,17.206,16.894,17.098,286519,0
2014-07-14,17.236,17.283,17.088,17.265,128864,0
2014-07-15,17.265,17.372,16.894,17.03,140748,0
2014-07-16,17.158,17.186,16.954,17.098,160124,0
2014-07-17,16.934,17.078,16.669,16.836,318098,0
2014-07-18,16.807,17.167,16.749,17.148,187609,0
2014-07-21,17.068,17.118,16.875,17.098,184756,0
2014-07-22,17.196,17.459,17.138,17.372,97645,0
2014-07-23,17.352,17.625,17.177,17.372,104843,0
2014-07-24,17.381,17.381,17.108,17.236,217736,0
2014-07-25,17.059,17.167,16.982,17.108,122049,0
2014-07-28,17.059,17.158,16.749,16.797,237862,0
2014-07-29,16.817,17.059,16.817,16.982,123126,0
2014-07-30,17.05,17.068,16.914,17.03,124898,0
2014-07-31,16.641,16.759,16.447,16.632,595539,0
2014-08-01,16.613,16.749,16.505,16.632,220501,0
2014-08-04,16.669,17.01,16.641,17,149905,0
2014-08-05,16.904,17.088,16.797,16.944,157257,0
2014-08-06,16.817,17.245,16.817,17.108,81713,0
2014-08-07,17.167,17.206,16.894,16.974,79964,0
2014-08-08,16.964,17.303,16.904,17.158,96898,0
2014-08-11,17.255,17.439,17.088,17.226,75634,0
2014-08-12,17.148,17.236,17.04,17.177,137314,0
2014-08-13,17.177,17.255,17.158,17.216,95470,0
2014-08-14,17.265,17.372,17.118,17.313,85917,0
2014-08-15,17.469,17.469,17.177,17.303,200210,0
2014-08-18,17.477,17.76,17.333,17.525,207789,0
2014-08-19,17.535,17.954,17.535,17.905,185863,0
2014-08-20,17.8,17.82,17.655,17.712,71117,0
2014-08-21,17.703,17.848,17.535,17.684,131323,0
2014-08-22,17.665,17.83,17.497,17.703,148351,0
2014-08-25,17.81,17.905,17.439,17.605,150630,0
2014-08-26,17.575,17.925,17.43,17.887,285274,0
2014-08-27,17.877,17.896,17.665,17.83,111599,0
2014-08-28,17.693,17.731,17.516,17.555,89511,0
2014-08-29,17.555,17.615,17.342,17.575,141484,0
2014-09-02,17.635,17.76,17.43,17.625,170291,0
2014-09-03,17.655,17.8,17.507,17.575,257660,0
2014-09-04,17.645,17.848,17.459,17.535,125936,0
2014-09-05,17.459,17.721,17.391,17.703,165351,0
2014-09-08,17.655,17.868,17.615,17.83,149821,0
2014-09-09,18.878,19.133,17.693,18.102,654013,0
2014-09-10,17.993,18.052,17.545,17.83,382148,0
2014-09-11,17.674,17.877,17.625,17.731,145213,0
2014-09-12,17.76,17.76,17.371,17.565,166171,0
2014-09-15,17.535,17.665,17.038,17.097,168271,0
2014-09-16,17.067,17.476,16.98,17.39,163024,0
2014-09-17,17.361,17.974,17.361,17.674,125824,0
2014-09-18,17.703,17.925,17.625,17.655,93660,0
2014-09-19,17.684,17.964,17.645,17.935,436819,0
2014-09-22,17.848,17.915,17.712,17.896,484670,0
2014-09-23,17.839,17.984,17.8,17.896,283226,0
2014-09-24,17.935,18.162,17.83,17.955,230361,0
2014-09-25,17.935,18.043,17.82,17.915,270142,0
2014-09-26,17.945,18.004,17.78,17.83,208351,0
2014-09-29,17.635,18.004,17.595,17.868,211266,0
2014-09-30,17.915,18.014,17.595,17.645,398823,0
2014-10-01,17.605,17.83,17.274,17.312,280126,0
2014-10-02,17.274,17.674,17.254,17.565,225773,0
2014-10-03,17.458,17.575,17.097,17.468,390602,0
2014-10-06,17.468,17.535,17.235,17.341,266123,0
2014-10-07,17.215,17.292,16.972,17.147,339227,0
2014-10-08,17.127,17.585,16.834,17.575,346994,0
2014-10-09,17.565,17.605,17.117,17.166,258973,0
2014-10-10,17.087,17.244,16.658,16.697,306457,0
2014-10-13,16.757,17.077,16.62,16.912,258963,0
2014-10-14,17.067,17.516,16.989,17.371,354151,0
2014-10-15,17.176,18.034,16.922,17.964,279907,0
2014-10-16,17.703,18.248,17.703,18.113,328628,0
2014-10-17,18.229,18.297,17.964,18.053,307178,0
2014-10-20,17.984,18.472,17.984,18.472,194677,0
2014-10-21,18.532,18.833,18.433,18.62,161751,0
2014-10-22,18.707,18.842,18.433,18.462,184899,0
2014-10-23,18.698,19.088,18.512,18.921,201132,0
2014-10-24,18.98,18.98,18.823,18.851,136693,0
2014-10-27,18.851,18.861,18.532,18.784,140658,0
2014-10-28,18.931,19.232,18.784,19.117,263754,0
2014-10-29,19.127,19.349,19.049,19.261,160036,0
2014-10-30,19.242,19.623,19.069,19.399,200042,0
2014-10-31,19.759,19.759,19.389,19.527,357645,0
2014-11-03,19.537,19.643,19.409,19.575,290362,0
2014-11-04,19.527,19.73,19.409,19.487,140740,0
2014-11-05,19.613,19.74,19.467,19.643,168449,0
2014-11-06,19.683,19.819,19.487,19.556,225208,0
2014-11-07,19.537,19.711,19.467,19.537,311936,0
2014-11-10,19.613,19.749,19.369,19.379,243081,0
2014-11-11,19.379,19.693,19.331,19.613,342099,0
2014-11-12,19.556,19.721,19.409,19.623,178806,0
2014-11-13,19.613,19.759,19.223,19.232,216623,0
2014-11-14,19.261,19.584,19.185,19.448,181959,0
2014-11-17,19.458,19.546,19.185,19.205,133979,0
2014-11-18,19.271,19.527,19.165,19.409,142205,0
2014-11-19,19.438,19.438,18.99,19.185,143730,0
2014-11-20,19.117,19.633,19.01,19.613,197269,0
2014-11-21,19.857,19.965,19.575,19.594,125036,0
2014-11-24,19.594,19.819,19.517,19.633,249012,0
2014-11-25,19.604,19.838,19.517,19.546,179604,0
2014-11-26,19.517,19.643,19.409,19.604,212604,0
2014-11-28,19.584,19.683,19.281,19.291,102692,0
2014-12-01,19.175,19.623,19.088,19.507,231637,0
2014-12-02,19.497,19.829,19.438,19.703,306225,0
2014-12-03,19.749,19.877,19.527,19.779,319897,0
2014-12-04,19.721,19.926,19.594,19.799,197392,0
2014-12-05,19.799,20.052,19.769,19.945,209479,0
2014-12-08,19.935,20.209,19.711,19.721,150209,0
2014-12-09,19.517,19.916,19.369,19.906,425659,0
2014-12-10,19.838,19.897,19.477,19.584,188721,0
2014-12-11,19.623,19.976,19.31,19.458,221053,0
2014-12-12,18.618,18.969,17.502,17.893,887131,0
2014-12-15,17.864,18.06,17.651,17.661,687194,0
2014-12-16,17.581,17.727,17.454,17.521,679333,0
2014-12-17,17.473,17.661,17.464,17.541,404042,0
2014-12-18,17.796,17.796,17.336,17.386,522452,0
2014-12-19,17.356,17.415,17.249,17.336,561191,0
2014-12-22,17.376,17.396,17.259,17.396,294999,0
2014-12-23,17.396,17.844,17.327,17.757,267046,0
2014-12-24,17.766,18.1,17.708,17.952,167964,0
2014-12-26,18.09,18.314,18.09,18.216,229947,0
2014-12-29,18.255,18.51,18.255,18.431,192027,0
2014-12-30,18.381,18.56,18.226,18.431,215011,0
2014-12-31,18.49,18.569,18.342,18.351,219481,0
2015-01-02,18.441,18.637,17.922,18.168,212495,0
2015-01-05,18.011,18.12,17.68,17.835,262403,0
2015-01-06,17.864,17.962,17.366,17.551,200933,0
2015-01-07,17.641,18.031,17.502,17.766,220634,0
2015-01-08,17.942,18.411,17.835,18.391,297550,0
2015-01-09,18.391,18.579,18.255,18.421,291714,0
2015-01-12,18.411,18.687,18.14,18.48,262038,0
2015-01-13,18.627,18.92,18.15,18.431,407655,0
2015-01-14,18.226,18.52,18.14,18.361,232405,0
2015-01-15,18.47,18.56,17.884,18.021,276713,0
2015-01-16,18.06,18.637,17.962,18.47,315977,0
2015-01-20,18.48,18.56,17.796,18.11,279336,0
2015-01-21,18.041,18.168,17.766,18.021,361046,0
2015-01-22,18.168,18.441,17.912,18.391,181834,0
2015-01-23,18.342,18.48,18.226,18.381,217493,0
2015-01-26,18.421,18.792,18.294,18.742,209496,0
2015-01-27,18.569,18.969,18.56,18.667,274053,0
2015-01-28,18.772,18.811,18.265,18.411,254254,0
2015-01-29,18.441,18.667,18.351,18.56,249805,0
2015-01-30,18.47,18.657,18.168,18.401,1014162,0
2015-02-02,18.5,18.999,18.431,18.85,214017,0
2015-02-03,18.989,19.231,18.92,19.096,270328,0
2015-02-04,19.106,19.399,18.959,19.213,188718,0
2015-02-05,19.231,19.507,19.135,19.419,156144,0
2015-02-06,19.438,19.438,18.687,18.792,587142,0
2015-02-09,18.792,19.135,18.724,18.85,267355,0
2015-02-10,19.009,19.009,18.579,18.697,236020,0
2015-02-11,18.687,18.85,18.5,18.598,174398,0
2015-02-12,18.687,19.126,18.687,19.048,207623,0
2015-02-13,19.096,19.33,19.019,19.068,179689,0
2015-02-17,19.126,19.194,18.94,19.009,125073,0
2015-02-18,18.93,19.028,18.89,18.999,124691,0
2015-02-19,18.989,19.009,18.831,18.949,89179,0
2015-02-20,18.979,19.33,18.89,19.213,199961,0
2015-02-23,19.222,19.241,18.989,19.204,204974,0
2015-02-24,19.34,19.507,18.989,19.27,264990,0
2015-02-25,19.222,19.222,18.88,19.058,136574,0
2015-02-26,19.078,19.419,18.959,19.32,225394,0
2015-02-27,19.27,19.27,19.009,19.145,483443,0
2015-03-02,19.194,19.663,19.058,19.556,249062,0
2015-03-03,21.293,21.293,19.399,19.749,440411,0
2015-03-04,19.927,19.927,19.527,19.683,199843,0
2015-03-05,19.693,19.693,19.34,19.623,126578,0
2015-03-06,19.429,19.663,19.27,19.409,168941,0
2015-03-09,19.467,19.537,18.989,18.989,222661,0
2015-03-10,18.811,18.811,18.47,18.49,238521,0
2015-03-11,18.48,18.52,18.265,18.391,167507,0
2015-03-12,18.53,18.763,18.46,18.743,166336,0
2015-03-13,18.743,18.753,18.255,18.569,116914,0
2015-03-16,18.648,18.648,18.451,18.49,166437,0
2015-03-17,18.54,18.802,18.401,18.658,240875,0
2015-03-18,18.668,19.079,18.48,19.069,171340,0
2015-03-19,18.98,19.233,18.95,19.186,147037,0
2015-03-20,19.332,19.93,19.332,19.891,789915,0
2015-03-23,19.901,20.037,19.742,19.92,118038,0
2015-03-24,19.871,20.017,19.616,19.881,115995,0
2015-03-25,19.979,20.067,19.361,19.381,141318,0
2015-03-26,19.371,19.509,19.079,19.233,109258,0
2015-03-27,19.196,19.342,19.059,19.302,77092,0
2015-03-30,19.401,19.832,19.401,19.733,118753,0
2015-03-31,19.597,19.742,19.322,19.332,219779,0
2015-04-01,19.312,19.696,19.186,19.529,173789,0
2015-04-02,19.568,19.782,19.559,19.568,149385,0
2015-04-06,19.529,19.636,19.431,19.45,127942,0
2015-04-07,19.469,19.469,19.01,19.089,85271,0
2015-04-08,19.147,19.147,18.841,18.931,234952,0
2015-04-09,18.921,19.079,18.579,18.743,128934,0
2015-04-10,18.861,18.861,18.638,18.743,144584,0
2015-04-13,18.832,19.224,18.802,19.128,144994,0
2015-04-14,19.176,19.519,19.098,19.431,100170,0
2015-04-15,19.479,19.587,19.381,19.46,106053,0
2015-04-16,19.411,19.411,19.039,19.049,61889,0
2015-04-17,18.911,19.02,18.715,19.01,138972,0
2015-04-20,19.059,19.272,19.049,19.196,110445,0
2015-04-21,19.215,19.509,19.206,19.44,192277,0
2015-04-22,19.391,19.578,19.282,19.479,168593,0
2015-04-23,19.469,19.666,19.215,19.568,167457,0
2015-04-24,19.616,19.696,19.332,19.676,69730,0
2015-04-27,19.705,19.998,19.666,19.772,135602,0
2015-04-28,19.714,19.998,19.686,19.969,126513,0
2015-04-29,19.92,19.92,19.539,19.626,253944,0
2015-04-30,19.559,19.597,18.763,18.901,182776,0
2015-05-01,18.891,18.931,18.53,18.569,138051,0
2015-05-04,18.608,18.658,18.265,18.371,120385,0
2015-05-05,18.333,18.56,18.314,18.421,135192,0
2015-05-06,18.441,18.441,18.168,18.411,58486,0
2015-05-07,18.333,18.55,18.197,18.451,61421,0
2015-05-08,18.608,18.725,18.333,18.333,84138,0
2015-05-11,18.371,18.658,18.323,18.441,82912,0
2015-05-12,18.351,18.351,17.835,18.139,142284,0
2015-05-13,18.236,18.274,18.049,18.119,185226,0
2015-05-14,18.226,18.323,18.049,18.119,158168,0
2015-05-15,18.119,18.178,17.892,18.059,198458,0
2015-05-18,18.059,18.274,17.873,18.109,150267,0
2015-05-19,18.187,18.197,17.863,18,139685,0
2015-05-20,18.02,18.099,17.785,18.02,98944,0
2015-05-21,18,18.069,17.835,17.941,114975,0
2015-05-22,17.901,17.941,17.669,17.765,99454,0
2015-05-26,17.746,17.746,17.247,17.549,210535,0
2015-05-27,17.629,17.756,17.374,17.629,146425,0
2015-05-28,17.589,17.649,17.442,17.529,93030,0
2015-05-29,17.639,17.726,17.257,17.423,120285,0
2015-06-01,17.539,17.639,17.267,17.442,112740,0
2015-06-02,17.404,17.669,16.982,17.01,540192,0
2015-06-03,18.119,19.509,18,18.753,913056,0
2015-06-04,18.753,18.773,18.381,18.48,570992,0
2015-06-05,18.274,18.589,18.274,18.46,283454,0
2015-06-08,18.441,18.52,18.323,18.431,188903,0
2015-06-09,18.411,18.46,17.961,18.049,203934,0
2015-06-10,18.197,18.294,18.099,18.119,427930,0
2015-06-11,18.099,18.511,17.961,18.501,284226,0
2015-06-12,18.422,18.561,18.284,18.511,205304,0
2015-06-15,18.452,18.639,18.216,18.452,221096,0
2015-06-16,18.639,19.855,18.511,19.746,390944,0
2015-06-17,19.786,19.895,19.168,19.434,226090,0
2015-06-18,19.522,19.649,19.364,19.552,183297,0
2015-06-19,19.61,19.845,19.502,19.746,342343,0
2015-06-22,19.933,19.992,19.766,19.875,156703,0
2015-06-23,19.865,20.031,19.6,19.629,212472,0
2015-06-24,19.669,19.895,19.59,19.865,202961,0
2015-06-25,20.257,21.286,20.248,21.113,340918,0
2015-06-26,21.191,21.524,20.933,21.484,450752,0
2015-06-29,21.484,21.514,21.043,21.103,238417,0
2015-06-30,21.191,21.346,20.854,21.033,261259,0
2015-07-01,21.326,21.365,20.73,20.807,346419,0
2015-07-02,20.797,21.003,20.442,20.768,236075,0
2015-07-06,20.671,21.033,20.442,20.827,183297,0
2015-07-07,20.759,20.759,20.002,20.405,228332,0
2015-07-08,20.307,20.612,20.17,20.375,249321,0
2015-07-09,20.522,20.661,20.267,20.297,190836,0
2015-07-10,20.472,20.846,20.297,20.807,162819,0
2015-07-13,21.013,21.123,20.894,21.043,95673,0
2015-07-14,20.963,21.25,20.807,20.854,154883,0
2015-07-15,20.827,20.827,20.395,20.68,220484,0
2015-07-16,20.652,20.807,20.522,20.71,251459,0
2015-07-17,20.652,20.807,20.612,20.72,189511,0
2015-07-20,20.632,21.023,20.452,21.013,310554,0
2015-07-21,20.993,21.073,20.71,20.71,331848,0
2015-07-22,20.572,20.71,20.415,20.622,264400,0
2015-07-23,20.661,20.759,20.395,20.395,222320,0
2015-07-24,20.395,20.532,19.61,19.806,318910,0
2015-07-27,19.708,19.746,19.315,19.502,183297,0
2015-07-28,19.61,19.796,19.315,19.649,164447,0
2015-07-29,19.571,19.816,19.315,19.737,230775,0
2015-07-30,19.699,19.845,19.532,19.689,137449,0
2015-07-31,19.708,19.836,19.619,19.708,132863,0
2015-08-03,19.649,19.649,19.071,19.502,416544,0
2015-08-04,19.472,20.257,19.139,20.16,363332,0
2015-08-05,20.297,20.502,19.619,19.619,135920,0
2015-08-06,19.659,19.659,19.235,19.305,108618,0
2015-08-07,19.208,19.384,19.051,19.217,116255,0
2015-08-10,19.245,19.679,19.149,19.581,235361,0
2015-08-11,19.443,19.59,19.285,19.472,105836,0
2015-08-12,19.325,19.434,18.649,19.226,266947,0
2015-08-13,19.198,19.727,18.972,19.285,207342,0
2015-08-14,19.226,19.522,19.11,19.453,92514,0
2015-08-17,19.344,19.424,19.09,19.325,100462,0
2015-08-18,19.325,19.581,19.198,19.285,154767,0
2015-08-19,19.178,19.295,18.774,19.13,114318,0
2015-08-20,18.992,19.002,18.754,18.754,132148,0
2015-08-21,18.432,18.804,18.284,18.342,276830,0
2015-08-24,17.668,18.471,17.362,17.618,311495,0
2015-08-25,18.04,18.089,16.961,17.077,282433,0
2015-08-26,17.421,17.431,16.951,17.176,239846,0
2015-08-27,17.293,17.677,17.057,17.677,205304,0
2015-08-28,17.628,18.049,17.598,17.901,122775,0
2015-08-31,18,18.342,17.519,17.618,251969,0
2015-09-01,17.235,17.47,16.803,16.841,283045,0
2015-09-02,16.951,17.225,16.714,17.166,187881,0
2015-09-03,17.235,17.411,17.117,17.195,113401,0
2015-09-04,16.931,17.087,16.803,17.018,121246,0
2015-09-08,17.283,17.608,17.274,17.461,322374,0
2015-09-09,19.826,20.522,18.883,19.836,837315,0
2015-09-10,20.011,20.011,19.12,19.512,427276,0
2015-09-11,19.463,19.619,19.09,19.6,386971,0
2015-09-14,19.629,19.639,19.149,19.522,246366,0
2015-09-15,19.542,19.552,19.168,19.463,305052,0
2015-09-16,19.552,20.151,19.443,19.856,269000,0
2015-09-17,19.856,20.062,19.61,19.659,208881,0
2015-09-18,19.354,19.542,18.763,18.852,485941,0
2015-09-21,19.05,19.265,19.011,19.158,113477,0
2015-09-22,18.902,19.089,18.321,18.469,155575,0
2015-09-23,18.529,18.667,18.223,18.34,125781,0
2015-09-24,18.213,18.667,18.126,18.559,165242,0
2015-09-25,18.912,19.325,18.724,18.724,492245,0
2015-09-28,18.647,19.197,17.889,17.938,186063,0
2015-09-29,17.918,18.066,17.534,17.624,305556,0
2015-09-30,17.879,18.046,17.644,17.869,350398,0
2015-10-01,17.938,18.184,17.534,18.136,413949,0
2015-10-02,17.977,18.43,17.849,18.4,155067,0
2015-10-05,18.549,19.109,18.519,19.08,153468,0
2015-10-06,19.03,19.325,18.912,19.08,203161,0
2015-10-07,19.119,19.719,19.119,19.6,328638,0
2015-10-08,19.512,19.964,19.434,19.876,177741,0
2015-10-09,19.925,20.141,19.767,19.915,168082,0
2015-10-12,19.896,20.151,19.896,20.112,145043,0
2015-10-13,19.954,20.424,19.876,20.003,289894,0
2015-10-14,19.954,20.181,19.424,19.472,210787,0
2015-10-15,19.492,19.817,19.216,19.797,237634,0
2015-10-16,19.846,19.896,19.502,19.866,112562,0
2015-10-19,19.738,19.934,19.394,19.59,140009,0
2015-10-20,19.61,19.719,19.384,19.404,91855,0
2015-10-21,19.414,19.669,18.932,18.971,154150,0
2015-10-22,19.129,19.787,18.981,19.6,118256,0
2015-10-23,19.747,19.905,19.404,19.837,99446,0
2015-10-26,19.747,19.934,19.315,19.492,110122,0
2015-10-27,19.463,19.482,18.922,19.001,133917,0
2015-10-28,18.971,19.532,18.763,19.197,213329,0
2015-10-29,19.089,19.187,18.647,18.743,112461,0
2015-10-30,18.705,18.961,18.549,18.559,148557,0
2015-11-02,18.568,18.991,18.559,18.882,339668,0
2015-11-03,18.882,19.109,18.697,18.961,233972,0
2015-11-04,18.961,19.226,18.753,18.823,236034,0
2015-11-05,18.823,18.892,18.509,18.793,192383,0
2015-11-06,18.773,19.06,18.539,19.03,253493,0
2015-11-09,19.021,19.03,18.076,18.184,180955,0
2015-11-10,18.096,18.489,18.027,18.37,142354,0
2015-11-11,18.38,18.529,18.184,18.302,73517,0
2015-11-12,18.146,18.34,17.692,17.712,144389,0
2015-11-13,17.594,17.849,17.476,17.654,249834,0
2015-11-16,17.594,18.007,17.564,17.879,200620,0
2015-11-17,17.958,18.194,17.702,17.721,99649,0
2015-11-18,17.821,18.106,17.702,17.958,129950,0
2015-11-19,17.967,18.233,17.721,18.213,120494,0
2015-11-20,18.282,18.469,18.223,18.4,363411,0
2015-11-23,18.331,18.539,18.086,18.126,120391,0
2015-11-24,17.987,18.272,17.898,18.037,66907,0
2015-11-25,17.997,18.175,17.898,18.126,111445,0
2015-11-27,18.096,18.213,17.997,18.096,36199,0
2015-11-30,18.066,18.37,17.821,18.302,106666,0
2015-12-01,18.282,18.597,18.096,18.588,141884,0
2015-12-02,18.627,19.04,18.559,18.991,194222,0
2015-12-03,18.991,19.197,18.617,18.677,196019,0
2015-12-04,18.647,18.892,18.597,18.657,214854,0
2015-12-07,18.637,18.647,18.017,18.203,178350,0
2015-12-08,17.898,18.096,17.505,17.664,119418,0
2015-12-09,17.664,17.781,17.21,17.24,163098,0
2015-12-10,17.26,17.534,17.003,17.495,223294,0
2015-12-11,16.993,17.683,16.845,17.614,339972,0
2015-12-14,17.85,18.915,17.534,17.782,430441,0
2015-12-15,17.978,19.229,17.822,19.22,556069,0
2015-12-16,19.388,19.881,19.113,19.861,265707,0
2015-12-17,19.842,19.95,19.378,19.614,201588,0
2015-12-18,19.614,19.723,19.358,19.585,980956,0
2015-12-21,19.742,20.098,19.595,20.008,298984,0
2015-12-22,20.058,20.451,19.96,20.394,210775,0
2015-12-23,20.451,20.818,20.354,20.631,299898,0
2015-12-24,20.531,20.778,20.384,20.71,270945,0
2015-12-28,20.651,21.144,20.621,21.044,209975,0
2015-12-29,21.124,21.349,20.7,21.004,132881,0
2015-12-30,20.895,21.024,20.67,20.778,195734,0
2015-12-31,20.67,20.818,20.541,20.551,256041,0
2016-01-04,20.315,20.571,20.068,20.451,248972,0
2016-01-05,20.74,20.788,20.305,20.461,229353,0
2016-01-06,20.058,20.414,19.723,19.98,247945,0
2016-01-07,19.644,19.891,19.388,19.624,243178,0
2016-01-08,19.812,19.911,19.249,19.289,346048,0
2016-01-11,19.428,19.517,19.024,19.142,229514,0
2016-01-12,19.269,19.368,18.801,19.014,244003,0
2016-01-13,19.024,19.368,18.541,18.699,218306,0
2016-01-14,18.737,18.845,18.294,18.314,170171,0
2016-01-15,17.84,18.087,17.634,18.008,217725,0
2016-01-19,18.186,18.265,17.427,17.614,208284,0
2016-01-20,17.319,18.097,17.17,18.008,418755,0
2016-01-21,18.047,18.205,17.629,17.644,183509,0
2016-01-22,17.909,18.481,17.722,18.028,211206,0
2016-01-25,18.018,18.018,17.179,17.209,197164,0
2016-01-26,17.309,17.949,17.214,17.762,283568,0
2016-01-27,17.732,17.899,17.467,17.495,136627,0
2016-01-28,17.732,17.88,17.505,17.762,78363,0
2016-01-29,17.792,18.284,17.792,18.245,321639,0
2016-02-01,18.137,18.215,17.87,17.89,106409,0
2016-02-02,17.644,17.683,17.189,17.259,144453,0
2016-02-03,17.427,17.462,16.915,17.002,167860,0
2016-02-04,17.012,17.368,17.002,17.151,154551,0
2016-02-05,17.121,17.309,16.885,16.935,171580,0
2016-02-08,16.716,16.845,16.154,16.233,337912,0
2016-02-09,15.978,16.716,15.909,16.49,231403,0
2016-02-10,16.579,16.975,16.422,16.442,233027,0
2016-02-11,16.164,16.422,15.849,15.869,142954,0
2016-02-12,16.037,16.372,15.889,16.362,141317,0
2016-02-16,16.609,16.609,16.077,16.194,156270,0
2016-02-17,16.293,16.806,16.194,16.696,127649,0
2016-02-18,16.756,16.766,16.352,16.442,147671,0
2016-02-19,16.412,16.49,16.223,16.273,95553,0
2016-02-22,16.432,16.666,16.233,16.263,256208,0
2016-02-23,16.194,16.377,16.169,16.213,255930,0
2016-02-24,16.067,16.417,15.944,16.382,544337,0
2016-02-25,16.481,17.634,16.467,17.398,315125,0
2016-02-26,17.515,17.604,17.249,17.358,258529,0
2016-02-29,17.378,17.544,16.965,16.975,278963,0
2016-03-01,17.071,17.427,17.071,17.348,122813,0
2016-03-02,17.309,17.398,17.002,17.16,174957,0
2016-03-03,17.16,17.269,17.072,17.249,299713,0
2016-03-04,17.269,18.342,17.151,18.225,246123,0
2016-03-07,18.137,18.6,17.998,18.412,334699,0
2016-03-08,18.69,18.905,15.111,16.472,1220928,0
2016-03-09,16.49,16.609,15.839,15.988,330325,0
2016-03-10,16.087,16.342,15.968,16.233,327722,0
2016-03-11,16.372,17.012,16.372,16.965,282461,0
2016-03-14,17.692,17.722,17.111,17.151,536189,0
2016-03-15,17.121,17.259,16.776,16.845,240237,0
2016-03-16,16.736,16.983,16.376,16.865,191582,0
2016-03-17,16.885,16.993,16.686,16.955,175638,0
2016-03-18,17.062,17.32,16.925,17.2,298726,0
2016-03-21,17.122,17.161,16.628,16.895,243927,0
2016-03-22,16.766,17.21,16.701,17.062,256432,0
2016-03-23,16.993,17.052,16.686,16.766,186716,0
2016-03-24,16.716,16.855,16.489,16.638,199955,0
2016-03-28,16.638,16.746,16.441,16.716,168633,0
2016-03-29,16.648,17.171,16.591,17.042,247386,0
2016-03-30,17.142,17.27,16.915,17.171,144569,0
2016-03-31,17.112,17.25,16.756,17.152,191521,0
2016-04-01,17.002,17.379,16.746,17.359,335926,0
2016-04-04,17.32,17.32,17.19,17.29,293954,0
2016-04-05,17.072,17.29,17.012,17.142,159980,0
2016-04-06,17.142,17.526,17.092,17.487,299855,0
2016-04-07,17.359,17.636,17.359,17.586,511466,0
2016-04-08,17.784,17.912,17.576,17.704,272049,0
2016-04-11,17.734,17.971,17.517,17.526,381849,0
2016-04-12,17.526,17.794,17.373,17.656,128866,0
2016-04-13,17.814,18.041,17.666,18.021,221373,0
2016-04-14,18.021,18.08,17.852,17.971,99328,0
2016-04-15,17.971,18.268,17.865,18.268,188910,0
2016-04-18,18.248,18.287,17.932,18.18,188290,0
2016-04-19,18.208,18.366,18.14,18.287,229192,0
2016-04-20,18.277,19.089,18.277,19.079,363573,0
2016-04-21,19.069,19.197,18.366,18.604,217871,0
2016-04-22,18.545,18.771,18.277,18.485,172006,0
2016-04-25,18.455,18.525,18.307,18.396,197341,0
2016-04-26,18.356,18.604,18.317,18.555,214990,0
2016-04-27,18.565,18.674,18.277,18.515,167447,0
2016-04-28,18.416,18.751,18.337,18.545,416514,0
2016-04-29,18.446,18.644,18.337,18.614,267722,0
2016-05-02,18.654,18.741,18.515,18.741,154994,0
2016-05-03,18.545,18.751,18.455,18.555,248275,0
2016-05-04,18.436,18.771,18.208,18.455,239234,0
2016-05-05,18.594,18.664,18.238,18.277,128700,0
2016-05-06,18.277,18.475,18.218,18.465,283564,0
2016-05-09,18.396,18.584,18.15,18.287,158345,0
2016-05-10,18.337,18.495,18.13,18.277,271282,0
2016-05-11,18.238,18.386,18.08,18.17,204651,0
2016-05-12,18.297,18.327,17.892,18.06,216712,0
2016-05-13,17.991,18.208,17.862,18.041,137429,0
2016-05-16,18.1,18.386,18.1,18.17,112429,0
2016-05-17,18.189,18.268,17.349,17.507,435291,0
2016-05-18,17.507,17.842,17.448,17.646,261729,0
2016-05-19,17.566,17.646,17.32,17.369,258382,0
2016-05-20,17.399,17.646,17.23,17.626,386177,0
2016-05-23,17.616,18.535,17.452,18.525,452499,0
2016-05-24,18.574,19.265,18.545,19.137,320692,0
2016-05-25,19.137,19.287,19.039,19.098,148594,0
2016-05-26,19.137,19.157,18.89,19.108,122250,0
2016-05-27,19.049,19.325,18.949,19.207,155090,0
2016-05-31,19.167,19.74,19.079,19.681,347511,0
2016-06-01,19.553,20.293,17.626,19.533,687380,0
2016-06-02,19.582,19.582,19.074,19.424,474938,0
2016-06-03,19.513,19.701,19.245,19.384,346325,0
2016-06-06,19.344,19.473,19.216,19.226,262551,0
2016-06-07,19.207,19.483,19.089,19.404,275466,0
2016-06-08,19.483,19.533,19.147,19.443,314570,0
2016-06-09,19.443,19.671,19.079,19.453,245754,0
2016-06-10,19.701,20.402,19.671,20.096,443849,0
2016-06-13,19.996,20.183,19.472,19.532,187184,0
2016-06-14,19.423,19.561,19.027,19.067,145995,0
2016-06-15,19.077,19.214,18.938,18.947,298615,0
2016-06-16,18.828,18.838,18.562,18.798,163039,0
2016-06-17,18.808,18.957,18.611,18.898,318953,0
2016-06-20,18.987,19.502,18.898,19.145,120220,0
2016-06-21,19.253,19.253,18.798,19.007,144385,0
2016-06-22,19.057,19.145,18.818,18.898,172947,0
2016-06-23,19.116,19.205,18.962,19.195,118623,0
2016-06-24,18.423,18.641,18.146,18.185,280354,0
2016-06-27,18.027,18.043,17.453,17.512,211021,0
2016-06-28,17.759,17.868,17.264,17.264,233451,0
2016-06-29,17.453,18.224,17.336,18.176,253774,0
2016-06-30,18.166,18.472,18.017,18.403,442473,0
2016-07-01,18.234,19.126,18.234,19.017,276775,0
2016-07-05,18.838,18.908,18.651,18.828,323734,0
2016-07-06,18.728,18.928,18.671,18.848,464639,0
2016-07-07,18.918,19.205,18.878,19.145,249266,0
2016-07-08,19.243,19.977,19.243,19.898,341941,0
2016-07-11,20.096,20.303,20.076,20.116,276844,0
2016-07-12,20.185,20.358,20.086,20.254,177833,0
2016-07-13,20.403,20.511,20.293,20.461,199763,0
2016-07-14,20.491,20.611,20.185,20.195,134945,0
2016-07-15,20.343,20.481,20.076,20.413,120295,0
2016-07-18,20.491,20.571,20.244,20.413,162864,0
2016-07-19,20.413,20.551,20.195,20.254,156208,0
2016-07-20,20.293,20.72,20.126,20.641,207804,0
2016-07-21,20.601,20.778,20.471,20.66,227919,0
2016-07-22,20.591,20.641,20.343,20.393,158697,0
2016-07-25,20.373,20.373,19.967,20.086,151846,0
2016-07-26,20.126,20.413,20.006,20.393,97872,0
2016-07-27,20.343,20.512,20.113,20.263,92761,0
2016-07-28,20.165,20.402,20.066,20.263,102805,0
2016-07-29,20.225,20.254,19.68,19.788,193991,0
2016-08-01,19.818,20.195,19.65,20.116,146951,0
2016-08-02,20.066,20.263,19.611,19.838,151493,0
2016-08-03,19.739,19.987,19.532,19.918,121930,0
2016-08-04,19.977,19.977,19.69,19.798,131750,0
2016-08-05,19.918,20.135,19.808,20.016,182150,0
2016-08-08,20.046,20.403,19.828,20.373,185126,0
2016-08-09,20.333,20.778,20.086,20.501,175046,0
2016-08-10,20.481,20.606,20.145,20.254,67116,0
2016-08-11,20.283,20.422,20.086,20.185,62869,0
2016-08-12,20.195,20.225,19.65,19.858,131261,0
2016-08-15,19.967,20.131,19.69,19.838,203143,0
2016-08-16,19.768,19.833,19.413,19.423,113594,0
2016-08-17,19.363,19.403,19.14,19.303,100753,0
2016-08-18,19.293,19.393,19.219,19.233,78336,0
2016-08-19,19.243,19.542,19.077,19.442,109958,0
2016-08-22,19.442,19.828,19.185,19.818,137916,0
2016-08-23,19.818,19.957,19.601,19.798,582355,0
2016-08-24,19.729,19.838,19.581,19.729,111318,0
2016-08-25,19.65,19.7,19.532,19.601,68708,0
2016-08-26,19.611,19.7,19.205,19.293,75076,0
2016-08-29,19.353,19.522,19.224,19.522,110873,0
2016-08-30,19.452,19.63,19.333,19.452,67000,0
2016-08-31,19.433,19.502,19.027,19.135,102594,0
2016-09-01,19.087,19.313,19.027,19.303,118207,0
2016-09-02,19.393,19.581,19.293,19.383,80475,0
2016-09-06,19.492,19.601,19.087,19.482,214097,0
2016-09-07,17.819,18.363,16.859,18.204,994038,0
2016-09-08,17.948,18.234,17.759,17.898,518005,0
2016-09-09,17.709,17.829,17.443,17.591,621672,0
2016-09-12,17.541,17.908,17.541,17.878,261330,0
2016-09-13,17.819,17.878,17.184,17.194,219387,0
2016-09-14,17.204,17.314,16.987,17.234,246474,0
2016-09-15,17.175,17.374,17.076,17.116,130529,0
2016-09-16,17.116,17.116,16.893,16.968,263067,0
2016-09-19,16.978,17.284,16.908,17.076,162791,0
2016-09-20,17.076,17.081,16.868,16.918,131410,0
2016-09-21,16.948,17.194,16.828,17.036,209915,0
2016-09-22,17.146,17.394,17.136,17.364,160705,0
2016-09-23,17.404,17.552,17.344,17.414,189879,0
2016-09-26,17.284,17.562,17.214,17.354,149623,0
2016-09-27,17.274,17.374,17.234,17.274,131204,0
2016-09-28,17.224,17.344,17.046,17.254,173296,0
2016-09-29,17.214,17.264,16.863,16.908,119820,0
2016-09-30,16.938,17.184,16.858,17.126,200389,0
2016-10-03,17.006,17.046,16.838,16.958,104123,0
2016-10-04,17.036,17.184,16.828,16.878,106448,0
2016-10-05,16.908,17.264,16.788,17.244,213224,0
2016-10-06,17.204,17.71,17.106,17.662,174847,0
2016-10-07,17.602,17.602,17.126,17.146,85237,0
2016-10-10,17.314,17.562,17.016,17.364,76618,0
2016-10-11,17.364,17.364,16.52,16.668,124888,0
2016-10-12,16.718,16.968,16.57,16.818,102886,0
2016-10-13,16.718,16.818,16.422,16.62,184318,0
2016-10-14,16.668,17.066,16.668,16.768,121884,0
2016-10-17,16.768,16.918,16.52,16.57,58245,0
2016-10-18,16.472,16.718,15.503,16.124,157901,0
2016-10-19,16.124,16.472,15.926,16.372,103935,0
2016-10-20,16.272,16.472,16.172,16.322,97805,0
2016-10-21,16.124,16.422,16.124,16.372,68775,0
2016-10-24,16.52,16.718,16.372,16.52,91436,0
2016-10-25,16.372,16.472,16.074,16.124,120125,0
2016-10-26,16.124,16.272,15.975,16.074,95261,0
2016-10-27,16.124,16.172,15.627,15.776,81061,0
2016-10-28,15.776,15.975,15.627,15.726,98119,0
2016-10-31,15.826,16.222,15.676,16.172,93232,0
2016-11-01,16.172,16.172,15.429,15.528,138480,0
2016-11-02,15.578,15.676,15.285,15.627,99811,0
2016-11-03,15.627,15.676,15.33,15.33,103268,0
2016-11-04,15.38,15.826,15.33,15.528,125541,0
2016-11-07,15.826,15.926,15.676,15.876,118526,0
2016-11-08,15.776,16.124,15.726,15.926,82472,0
2016-11-09,15.726,16.57,15.726,16.52,143465,0
2016-11-10,16.668,16.668,16.124,16.372,263056,0
2016-11-11,16.57,17.96,16.322,17.86,283751,0
2016-11-14,17.86,19.248,17.71,19.2,229914,0
2016-11-15,19.2,19.993,18.902,19.398,294555,0
2016-11-16,19.298,19.298,18.951,19.1,144798,0
2016-11-17,19.298,19.497,19.001,19.2,157311,0
2016-11-18,19.298,19.447,19.15,19.398,134608,0
2016-11-21,19.547,19.646,19.2,19.547,109013,0
2016-11-22,19.497,20.093,19.348,19.744,165790,0
2016-11-23,19.597,19.844,19.547,19.696,80709,0
2016-11-25,19.794,20.093,19.597,20.093,36598,0
2016-11-28,20.093,20.137,19.447,19.497,108068,0
2016-11-29,19.597,19.894,19.398,19.547,54597,0
2016-11-30,19.794,19.794,19.248,19.298,143230,0
2016-12-01,19.497,19.943,19.348,19.497,122421,0
2016-12-02,19.447,19.696,19.348,19.447,51435,0
2016-12-05,19.646,20.093,19.497,19.894,144961,0
2016-12-06,19.943,20.39,19.744,20.192,144479,0
2016-12-07,20.241,20.985,20.142,20.985,139432,0
2016-12-08,20.836,21.282,20.786,21.184,177042,0
2016-12-09,21.135,21.382,20.985,21.135,188064,0
2016-12-12,21.184,21.332,20.39,20.489,144579,0
2016-12-13,20.728,20.926,20.231,20.429,207986,0
2016-12-14,20.38,20.479,19.883,19.982,126664,0
2016-12-15,20.082,20.579,19.436,19.734,332303,0
2016-12-16,20.629,21.767,20.007,20.38,1435371,0
2016-12-19,20.33,20.777,20.181,20.38,290102,0
2016-12-20,20.429,21.126,20.359,21.126,211568,0
2016-12-21,20.926,20.976,20.529,20.827,184666,0
2016-12-22,20.827,21.176,20.629,20.877,164949,0
2016-12-23,20.827,21.076,20.728,20.976,83043,0
2016-12-27,21.026,21.299,20.926,21.126,85289,0
2016-12-28,21.225,21.324,20.629,20.728,64510,0
2016-12-29,20.777,21.026,20.454,20.678,70343,0
2016-12-30,20.728,20.728,20.132,20.181,124729,0
2017-01-03,20.479,20.976,20.181,20.877,215903,0
2017-01-04,21.076,21.473,20.629,21.324,180371,0
2017-01-05,21.324,21.324,20.629,20.877,129287,0
2017-01-06,20.926,20.926,20.38,20.429,92656,0
2017-01-09,20.28,20.479,20.082,20.231,95782,0
2017-01-10,20.33,20.827,20.132,20.678,98279,0
2017-01-11,20.678,20.926,20.529,20.926,130634,0
2017-01-12,20.777,20.777,19.883,20.132,103824,0
2017-01-13,20.28,20.629,20.181,20.429,67370,0
2017-01-17,20.33,20.33,19.883,19.982,76648,0
2017-01-18,20.032,20.132,19.545,19.783,125076,0
2017-01-19,19.883,19.982,19.386,19.535,77759,0
2017-01-20,19.585,19.833,19.386,19.783,98741,0
2017-01-23,19.684,20.082,19.684,19.982,88461,0
2017-01-24,20.082,20.579,19.883,20.429,128086,0
2017-01-25,20.629,20.877,20.529,20.777,135289,0
2017-01-26,20.777,20.877,20.082,20.38,152310,0
2017-01-27,20.429,20.429,19.634,20.082,204542,0
2017-01-30,19.783,20.181,19.485,19.734,128928,0
2017-01-31,19.634,19.734,19.336,19.634,139949,0
2017-02-01,19.833,19.982,19.187,19.634,121028,0
2017-02-02,19.634,19.634,19.038,19.485,160841,0
2017-02-03,19.783,19.833,19.535,19.684,139191,0
2017-02-06,19.585,19.634,19.286,19.336,83613,0
2017-02-07,19.485,19.485,18.889,18.939,108115,0
2017-02-08,18.889,19.137,18.664,19.038,113117,0
2017-02-09,19.038,19.485,18.934,19.286,96991,0
2017-02-10,19.436,19.535,19.137,19.485,98402,0
2017-02-13,19.585,19.684,19.411,19.535,72381,0
2017-02-14,19.436,19.535,19.088,19.535,105898,0
2017-02-15,19.386,19.858,19.336,19.783,68336,0
2017-02-16,19.783,19.783,19.236,19.436,120180,0
2017-02-17,19.535,19.535,18.889,19.137,100412,0
2017-02-21,19.187,19.436,18.988,19.386,99066,0
2017-02-22,19.386,19.734,19.187,19.386,85853,0
2017-02-23,19.485,19.684,19.336,19.684,120184,0
2017-02-24,19.386,19.783,19.286,19.734,89286,0
2017-02-27,19.634,20.132,19.634,20.032,106768,0
2017-02-28,19.883,19.982,19.386,19.436,117625,0
2017-03-01,19.783,20.032,19.56,19.585,177170,0
2017-03-02,19.436,19.634,19.137,19.187,135056,0
2017-03-03,19.236,19.236,18.839,18.988,117888,0
2017-03-06,18.889,18.988,18.342,18.392,147387,0
2017-03-07,17.348,19.51,17.348,19.187,410518,0
2017-03-08,19.088,19.585,19.038,19.286,230467,0
2017-03-09,19.386,19.485,19.137,19.187,171277,0
2017-03-10,19.386,19.61,19.137,19.336,260393,0
2017-03-13,19.286,19.833,19.236,19.634,205152,0
2017-03-14,19.436,20.107,19.336,19.684,149280,0
2017-03-15,19.873,20.222,19.624,20.023,161903,0
2017-03-16,20.123,21.069,20.123,20.72,301856,0
2017-03-17,20.72,20.72,19.873,20.321,561629,0
2017-03-20,20.321,20.321,19.773,19.873,112658,0
2017-03-21,20.023,20.023,19.375,19.475,170384,0
2017-03-22,19.425,19.575,18.977,19.325,176488,0
2017-03-23,19.325,19.525,19.176,19.325,89522,0
2017-03-24,19.375,19.475,19.027,19.325,126463,0
2017-03-27,19.027,19.773,18.927,19.475,105949,0
2017-03-28,19.375,19.823,19.275,19.823,124562,0
2017-03-29,19.674,19.923,19.475,19.923,106908,0
2017-03-30,19.923,20.222,19.873,20.073,128553,0
2017-03-31,20.123,20.371,20.073,20.172,135755,0
2017-04-03,20.271,20.321,19.275,19.325,257315,0
2017-04-04,19.275,19.624,19.226,19.425,110618,0
2017-04-05,19.575,19.823,19.226,19.275,159788,0
2017-04-06,19.375,19.475,19.077,19.275,100502,0
2017-04-07,19.176,19.375,19.077,19.275,105059,0
2017-04-10,19.275,19.773,19.226,19.475,121492,0
2017-04-11,19.375,19.724,19.275,19.575,111271,0
2017-04-12,19.475,19.475,18.927,19.126,132493,0
2017-04-13,19.126,19.325,18.827,18.877,118424,0
2017-04-17,19.027,19.275,18.927,19.275,82079,0
2017-04-18,19.176,19.525,19.077,19.475,105462,0
2017-04-19,19.475,19.674,19.325,19.475,107490,0
2017-04-20,19.575,19.823,19.425,19.624,86405,0
2017-04-21,19.575,19.873,19.425,19.674,130733,0
2017-04-24,20.023,20.321,19.823,20.222,222196,0
2017-04-25,20.471,20.819,20.271,20.769,157105,0
2017-04-26,20.72,21.317,20.67,21.069,142697,0
2017-04-27,21.119,21.317,20.869,20.869,88132,0
2017-04-28,20.819,20.869,20.271,20.321,88142,0
2017-05-01,20.421,20.72,20.271,20.621,74165,0
2017-05-02,20.621,20.819,20.371,20.521,121633,0
2017-05-03,20.421,20.571,20.271,20.521,83298,0
2017-05-04,20.571,20.819,20.371,20.769,113474,0
2017-05-05,20.819,20.819,20.222,20.371,156596,0
2017-05-08,20.321,20.521,20.197,20.521,135786,0
2017-05-09,20.521,20.571,20.172,20.421,100943,0
2017-05-10,20.321,20.421,19.923,20.123,116915,0
2017-05-11,20.023,20.371,19.525,20.321,125209,0
2017-05-12,20.222,20.371,19.923,20.073,104550,0
2017-05-15,20.123,20.471,19.973,19.973,106798,0
2017-05-16,20.073,20.271,19.898,20.123,110883,0
2017-05-17,19.773,19.823,19.226,19.226,279175,0
2017-05-18,19.226,19.624,19.077,19.325,197316,0
2017-05-19,19.325,19.674,19.275,19.624,163066,0
2017-05-22,19.674,19.823,19.525,19.624,55215,0
2017-05-23,19.624,19.873,19.525,19.624,96665,0
2017-05-24,19.674,19.674,19.126,19.176,90037,0
2017-05-25,19.275,19.475,19.176,19.325,98488,0
2017-05-26,19.181,19.375,19.126,19.375,66701,0
2017-05-30,19.226,19.425,18.877,19.325,133138,0
2017-05-31,19.973,20.621,19.027,20.521,334900,0
2017-06-01,20.521,20.72,20.172,20.621,247756,0
2017-06-02,20.67,21.218,20.621,21.069,310098,0
2017-06-05,21.019,21.119,20.919,20.919,205726,0
2017-06-06,20.72,20.72,20.271,20.271,133802,0
2017-06-07,20.321,20.371,19.823,20.123,111472,0
2017-06-08,20.073,20.521,19.973,20.222,105069,0
2017-06-09,20.271,20.919,20.271,20.819,120901,0
2017-06-12,20.819,21.292,20.769,20.919,126518,0
2017-06-13,21.009,21.308,20.859,21.259,102000,0
2017-06-14,21.308,21.658,21.009,21.458,141089,0
2017-06-15,21.209,21.458,21.059,21.159,60613,0
2017-06-16,20.909,21.308,20.859,21.259,229357,0
2017-06-19,21.308,21.508,21.159,21.308,129772,0
2017-06-20,21.308,21.408,21.009,21.358,143423,0
2017-06-21,21.408,21.408,20.735,20.76,100093,0
2017-06-22,20.809,21.009,20.71,20.959,75122,0
2017-06-23,20.959,21.059,20.685,20.76,221498,0
2017-06-26,20.909,21.034,20.66,20.859,63881,0
2017-06-27,20.909,20.909,20.51,20.51,78860,0
2017-06-28,20.66,21.209,20.61,20.959,81147,0
2017-06-29,21.059,21.109,20.66,20.909,94805,0
2017-06-30,20.909,21.259,20.61,21.109,84595,0
2017-07-03,21.259,21.408,21.109,21.308,34525,0
2017-07-05,21.259,21.308,21.109,21.259,107836,0
2017-07-06,21.109,21.259,20.959,21.059,83674,0
2017-07-07,21.159,21.508,21.059,21.458,73240,0
2017-07-10,21.408,21.408,21.059,21.059,108226,0
2017-07-11,20.959,21.109,20.66,20.859,92821,0
2017-07-12,21.059,21.209,20.76,20.959,69930,0
2017-07-13,20.909,21.059,20.71,21.059,77446,0
2017-07-14,21.009,21.259,20.909,21.159,99635,0
2017-07-17,21.059,21.259,20.76,21.109,128571,0
2017-07-18,20.959,21.159,20.71,21.059,127248,0
2017-07-19,21.159,21.358,20.71,21.109,117549,0
2017-07-20,21.109,21.209,20.76,21.159,68077,0
2017-07-21,21.458,21.458,21.059,21.159,117236,0
2017-07-24,21.009,21.059,20.61,20.959,112099,0
2017-07-25,21.059,22.506,21.059,22.456,409500,0
2017-07-26,22.606,22.606,21.957,22.207,152564,0
2017-07-27,22.257,22.356,21.807,21.857,125756,0
2017-07-28,21.857,22.606,21.807,22.456,321355,0
2017-07-31,22.456,22.566,21.109,21.458,196212,0
2017-08-01,21.608,21.708,21.308,21.608,90090,0
2017-08-02,21.558,21.708,21.009,21.209,103264,0
2017-08-03,21.209,21.608,20.51,20.809,135130,0
2017-08-04,20.909,21.358,20.799,21.308,62508,0
2017-08-07,21.159,21.708,20.76,21.608,202388,0
2017-08-08,21.608,21.708,21.059,21.109,118077,0
2017-08-09,21.009,21.009,20.51,20.859,153300,0
2017-08-10,20.71,20.959,19.961,20.061,167790,0
2017-08-11,19.911,20.41,18.813,19.861,104662,0
2017-08-14,20.111,20.31,19.961,20.111,108688,0
2017-08-15,20.161,20.161,19.712,19.811,67267,0
2017-08-16,19.811,19.961,19.312,19.412,75425,0
2017-08-17,19.312,19.612,18.863,18.913,86711,0
2017-08-18,18.714,19.262,18.564,19.213,184309,0
2017-08-21,19.113,19.18,18.714,18.813,94051,0
2017-08-22,18.913,19.013,18.564,19.013,69504,0
2017-08-23,18.863,18.913,18.614,18.714,76443,0
2017-08-24,18.714,18.763,18.514,18.614,46171,0
2017-08-25,18.664,19.113,18.514,18.913,87072,0
2017-08-28,18.963,19.462,18.863,19.063,107516,0
2017-08-29,18.913,19.312,18.863,19.163,79626,0
2017-08-30,19.163,19.512,19.113,19.262,66825,0
2017-08-31,19.512,19.911,19.412,19.562,139419,0
2017-09-01,19.662,19.961,19.562,19.911,132500,0
2017-09-05,20.061,20.061,19.712,19.861,94122,0
2017-09-06,19.961,20.161,19.861,19.961,97870,0
2017-09-07,18.813,20.211,18.614,19.811,301674,0
2017-09-08,19.662,20.31,19.512,20.211,169995,0
2017-09-11,20.211,20.211,19.362,19.712,226684,0
2017-09-12,19.761,20.76,19.612,20.66,176043,0
2017-09-13,20.61,20.76,20.161,20.211,138308,0
2017-09-14,20.161,20.66,19.911,20.51,122081,0
2017-09-15,20.35,21.1,20.35,20.9,333466,0
2017-09-18,20.9,21.2,20.75,21.05,141215,0
2017-09-19,21.05,21.35,20.9,21.25,227751,0
2017-09-20,21.15,21.3,20.65,20.7,223464,0
2017-09-21,20.7,21.15,20.4,20.85,203697,0
2017-09-22,20.8,21.35,20.7978,21.05,115258,0
2017-09-25,20.95,21.5,20.95,21.35,166767,0
2017-09-26,21.45,21.9,21.4,21.6,228536,0
2017-09-27,21.65,22.6,21.45,22.45,224491,0
2017-09-28,22.45,22.75,22.15,22.7,174588,0
2017-09-29,22.7,23,22.7,22.95,204853,0
2017-10-02,22.95,23.05,22.5,22.95,179131,0
2017-10-03,22.95,23.25,22.15,23.05,219643,0
2017-10-04,23.15,23.4,23.025,23.2,108671,0
2017-10-05,23.3,23.6,23.2,23.45,122947,0
2017-10-06,23.45,23.55,23.2,23.4,99798,0
2017-10-09,23.1,23.15,22.9,23.05,90511,0
2017-10-10,23.25,23.25,22.7,22.95,154302,0
2017-10-11,23,23.3,22.9,23.2,174420,0
2017-10-12,23.2,23.2,22.65,22.7,178135,0
2017-10-13,22.85,22.9,22.625,22.7,112625,0
2017-10-16,22.7,22.9,22.3997,22.65,112456,0
2017-10-17,22.6,22.8,22.3,22.45,120025,0
2017-10-18,22.6,22.6,22.1,22.15,174607,0
2017-10-19,22,22.5,21.7,22.3,226031,0
2017-10-20,22.4,22.75,22.3,22.6,214559,0
2017-10-23,22.6,22.65,22.25,22.3,148254,0
2017-10-24,22.3,22.475,22.2,22.3,203054,0
2017-10-25,22.25,22.3,21.6,21.85,162046,0
2017-10-26,21.95,22.425,21.9,22.3,153051,0
2017-10-27,22.35,22.4,21.95,22.25,125034,0
2017-10-30,22.25,22.3,21.45,21.6,73835,0
2017-10-31,21.75,22.2,21.75,21.95,149659,0
2017-11-01,22.2,22.2,21.6,21.85,141163,0
2017-11-02,21.95,22.15,21.45,21.5,142324,0
2017-11-03,21.45,21.8,21.45,21.5,73762,0
2017-11-06,21.55,21.925,21.55,21.85,66684,0
2017-11-07,21.75,21.75,21.4,21.55,92223,0
2017-11-08,21.4,21.6,21.1,21.4,146709,0
2017-11-09,21.2,21.5,20.95,21.45,84383,0
2017-11-10,21.4,21.7,21.3,21.4,63342,0
