Date,Open,High,Low,Close,Volume,OpenInt
2007-12-28,21.841,22.156,21.841,22.075,58610,0
2007-12-31,22.102,23.212,22.04,22.188,61241,0
2008-01-02,22.093,22.093,21.895,21.935,27016,0
2008-01-03,21.868,21.952,21.832,21.926,38462,0
2008-01-04,21.895,21.895,21.673,21.673,37317,0
2008-01-07,21.332,22.269,21.186,21.446,128779,0
2008-01-08,21.57,21.673,21.203,21.203,84249,0
2008-01-09,21.142,21.142,20.72,21,97643,0
2008-01-10,21.186,21.526,21.133,21.473,31935,0
2008-01-11,21.237,21.307,21.203,21.237,161289,0
2008-01-14,21.342,21.403,21.212,21.307,31252,0
2008-01-15,20.923,20.933,20.539,20.547,25754,0
2008-01-16,20.338,20.399,19.839,19.953,20144,0
2008-01-17,19.422,19.422,18.81,18.841,20949,0
2008-01-18,19.987,20.066,19.612,19.684,38233,0
2008-01-22,18.538,19.926,18.31,19.072,33882,0
2008-01-23,18.318,18.949,17.97,18.869,54257,0
2008-01-24,19.279,19.612,19.279,19.612,12249,0
2008-01-25,20.197,20.197,19.638,19.734,28159,0
2008-01-28,20.966,20.966,19.289,19.797,67193,0
2008-01-29,20.084,20.347,20.041,20.276,133360,0
2008-01-30,20.285,21.727,20.092,20.39,105199,0
2008-01-31,19.621,20.373,19.621,20.373,145607,0
2008-02-01,20.764,21.081,20.634,21.081,37431,0
2008-02-04,20.764,21.665,20.764,20.888,18086,0
2008-02-05,20.213,20.213,19.936,20.005,88143,0
2008-02-06,19.891,20.092,19.744,19.744,46818,0
2008-02-07,19.516,20.835,19.488,19.702,23354,0
2008-02-08,19.638,19.806,19.551,19.666,49109,0
2008-02-11,19.769,19.815,19.621,19.806,17626,0
2008-02-12,20.249,20.249,19.815,19.979,82077,0
2008-02-13,20.188,20.426,20.101,20.418,16369,0
2008-02-14,20.443,20.486,20.364,20.39,23008,0
2008-02-15,20.268,20.408,20.205,20.408,11218,0
2008-02-19,21.09,21.09,20.652,20.695,72344,0
2008-02-20,20.713,21.403,20.713,21.314,149496,0
2008-02-21,21.142,21.194,20.984,21,43958,0
2008-02-22,21.133,21.221,20.835,21.221,22551,0
2008-02-25,21.16,21.264,20.923,21.264,80930,0
2008-02-26,21.035,21.394,21.018,21.376,83222,0
2008-02-27,21.297,21.621,21.105,21.621,151672,0
2008-02-28,21.753,21.753,21.517,21.57,37317,0
2008-02-29,21.366,21.366,21.124,21.203,54603,0
2008-03-03,20.958,21.09,20.888,20.923,25528,0
2008-03-04,20.72,20.72,20.241,20.459,82876,0
2008-03-05,20.589,20.643,20.443,20.617,47734,0
2008-03-06,20.975,20.975,20.661,20.661,13165,0
2008-03-07,20.329,20.476,20.084,20.163,66734,0
2008-03-10,19.874,19.874,19.298,19.298,48536,0
2008-03-11,20.084,20.347,19.996,20.347,13506,0
2008-03-12,20.418,20.53,20.356,20.399,13621,0
2008-03-13,19.996,20.364,19.9,20.356,17740,0
2008-03-14,20.756,20.792,20.059,20.223,38116,0
2008-03-17,19.926,20.966,19.926,20.076,40294,0
2008-03-18,20.223,20.459,20.197,20.459,29074,0
2008-03-19,20.241,20.241,19.797,19.797,8928,0
2008-03-20,19.235,19.488,18.949,19.48,91689,0
2008-03-24,19.725,20.014,19.725,19.9,29649,0
2008-03-25,19.9,20.451,19.874,20.451,100963,0
2008-03-26,20.155,20.599,20.155,20.599,125459,0
2008-03-27,20.72,20.783,20.563,20.634,43384,0
2008-03-28,21,21.035,20.88,20.966,20377,0
2008-03-31,21.151,21.151,20.984,21.124,19575,0
2008-04-01,21.071,21.464,21.045,21.342,30224,0
2008-04-02,21.314,21.665,21.297,21.43,42812,0
2008-04-03,20.949,21.673,20.835,21.673,48536,0
2008-04-04,22.172,22.304,21.264,21.314,67421,0
2008-04-07,21.596,21.734,21.561,21.673,56435,0
2008-04-08,21.054,21.394,21.054,21.394,104399,0
2008-04-09,21.245,21.376,21.151,21.323,37890,0
2008-04-10,21.124,21.376,21.096,21.264,39951,0
2008-04-11,21.009,21.071,20.993,21.045,34226,0
2008-04-14,21.063,21.133,21.054,21.133,6055,0
2008-04-15,21.297,21.307,21.186,21.264,85223,0
2008-04-16,21.621,22.004,21.587,22.004,97169,0
2008-04-17,21.587,21.718,21.517,21.673,54045,0
2008-04-18,21.814,21.841,21.727,21.779,115310,0
2008-04-21,22.004,22.093,21.935,22.066,45891,0
2008-04-22,21.943,22.156,21.832,22.058,44072,0
2008-04-23,22.014,22.181,21.97,22.181,97763,0
2008-04-24,21.77,21.91,21.579,21.868,56783,0
2008-04-25,21.926,21.996,21.77,21.97,33856,0
2008-04-28,22.04,22.05,21.919,21.96,33249,0
2008-04-29,21.656,21.718,21.63,21.673,27618,0
2008-04-30,21.734,21.943,21.708,21.806,20591,0
2008-05-01,21.656,21.96,21.656,21.926,46055,0
2008-05-02,21.943,22.102,21.832,21.952,62137,0
2008-05-05,22.004,22.004,21.823,21.996,21676,0
2008-05-06,21.979,22.188,21.868,22.156,38775,0
2008-05-07,22.181,22.181,21.919,22.014,43828,0
2008-05-08,22.312,22.364,22.259,22.319,11077,0
2008-05-09,22.269,22.269,22.085,22.165,18118,0
2008-05-12,22.277,22.364,22.234,22.364,13982,0
2008-05-13,22.241,22.522,22.234,22.522,67292,0
2008-05-14,22.722,22.87,22.67,22.703,30495,0
2008-05-15,22.722,23.002,22.722,22.994,31287,0
2008-05-16,23.263,23.5,23.106,23.229,152751,0
2008-05-19,23.29,23.43,23.238,23.238,43378,0
2008-05-20,23.115,23.169,23.036,23.098,31783,0
2008-05-21,23.238,23.29,22.994,23.02,56207,0
2008-05-22,23.193,23.193,22.853,23.045,125396,0
2008-05-23,22.932,22.94,22.756,22.783,31245,0
2008-05-27,22.573,22.653,22.495,22.635,63766,0
2008-05-28,22.73,22.73,22.451,22.696,75107,0
2008-05-29,22.756,22.783,22.67,22.756,41478,0
2008-05-30,22.722,22.914,22.661,22.888,64092,0
2008-06-02,22.67,22.765,22.599,22.765,27934,0
2008-06-03,22.828,22.87,22.549,22.688,48965,0
2008-06-04,22.644,22.67,22.418,22.513,183275,0
2008-06-05,22.557,22.879,22.557,22.87,65643,0
2008-06-06,22.879,22.879,22.459,22.459,46619,0
2008-06-09,22.756,22.756,22.295,22.409,68360,0
2008-06-10,22.014,22.085,21.841,22.004,40097,0
2008-06-11,22.085,22.085,21.673,21.682,57873,0
2008-06-12,21.656,21.762,21.35,21.481,158475,0
2008-06-13,21.579,21.943,21.579,21.919,38995,0
2008-06-16,22.102,22.197,22.093,22.181,20873,0
2008-06-17,22.418,22.435,22.328,22.372,12899,0
2008-06-18,22.188,22.188,21.996,22.165,113097,0
2008-06-19,22.05,22.197,22.023,22.197,14051,0
2008-06-20,22.102,22.102,21.596,21.797,24521,0
2008-06-23,21.673,21.673,21.411,21.526,33644,0
2008-06-24,21.16,21.446,21.09,21.342,45949,0
2008-06-25,21.421,21.464,21.245,21.464,26679,0
2008-06-26,21.403,21.403,21.018,21.018,14134,0
2008-06-27,21.096,21.221,21.071,21.186,30693,0
2008-06-30,21.359,21.359,21.071,21.178,40216,0
2008-07-01,20.801,20.81,20.399,20.81,114912,0
2008-07-02,20.617,20.728,20.205,20.205,33500,0
2008-07-03,20.172,20.179,19.847,20.084,32684,0
2008-07-07,19.97,19.996,19.702,19.815,26046,0
2008-07-08,19.71,19.769,19.455,19.769,23924,0
2008-07-09,19.9,20.005,19.806,19.806,5012,0
2008-07-10,19.779,19.936,19.76,19.882,10375,0
2008-07-11,19.856,19.882,19.551,19.718,13106,0
2008-07-14,19.822,20.111,19.656,19.734,13335,0
2008-07-15,19.307,19.307,19.018,19.08,45591,0
2008-07-16,18.975,18.975,18.662,18.975,100224,0
2008-07-17,19.105,19.289,19.105,19.289,21019,0
2008-07-18,19.177,19.315,19.055,19.315,20512,0
2008-07-21,19.797,19.797,19.448,19.612,57212,0
2008-07-22,19.341,19.568,19.105,19.568,31037,0
2008-07-23,19.71,19.71,19.358,19.542,98152,0
2008-07-24,19.497,19.497,18.738,18.81,107869,0
2008-07-25,18.975,19.046,18.823,18.888,48967,0
2008-07-28,19.123,19.123,18.729,18.783,31819,0
2008-07-29,18.841,18.905,18.746,18.905,10800,0
2008-07-30,18.764,20.547,18.643,19.009,54968,0
2008-07-31,19.367,19.367,19.194,19.218,34769,0
2008-08-01,19.15,19.15,18.755,18.841,33795,0
2008-08-04,18.703,18.703,18.425,18.441,20302,0
2008-08-05,18.259,18.364,18.031,18.284,221999,0
2008-08-06,18.232,18.512,18.232,18.416,30498,0
2008-08-07,18.382,18.408,18.082,18.154,82994,0
2008-08-08,18.056,18.188,17.942,18.18,27684,0
2008-08-11,17.961,18.196,17.438,17.699,231294,0
2008-08-12,17.673,17.708,17.402,17.454,83383,0
2008-08-13,17.725,17.725,17.035,17.508,81718,0
2008-08-14,17.681,17.681,17.411,17.463,212353,0
2008-08-15,17.541,17.55,17.086,17.473,135135,0
2008-08-18,17.375,17.375,16.571,17.132,37226,0
2008-08-19,17.192,17.264,17.009,17.132,64276,0
2008-08-20,17.411,17.411,17.017,17.322,22162,0
2008-08-21,17.673,17.77,17.473,17.699,32613,0
2008-08-22,17.883,17.883,17.689,17.689,13107,0
2008-08-25,17.796,17.796,17.384,17.454,11623,0
2008-08-26,17.375,17.673,17.269,17.481,73446,0
2008-08-27,17.708,17.934,17.708,17.883,26229,0
2008-08-28,18.014,18.022,17.473,17.829,20965,0
2008-08-29,18.109,18.109,17.857,17.857,21184,0
2008-09-02,17.681,17.681,17.245,17.269,73621,0
2008-09-03,17.219,17.228,16.888,16.991,75075,0
2008-09-04,16.932,16.932,16.09,16.188,11835,0
2008-09-05,16.039,16.074,15.567,15.906,81274,0
2008-09-08,16.25,16.292,15.348,16.171,113624,0
2008-09-09,15.882,15.882,15.253,15.253,24428,0
2008-09-10,15.394,15.507,15.174,15.235,59892,0
2008-09-11,15.077,15.384,14.964,15.384,20414,0
2008-09-12,15.471,15.77,15.471,15.709,109987,0
2008-09-15,15.018,15.306,14.973,15.306,11107,0
2008-09-16,14.693,15.167,14.607,15.095,50325,0
2008-09-17,14.792,15.055,14.406,14.466,15983,0
2008-09-18,15.036,15.036,14.186,14.955,55544,0
2008-09-19,16.215,16.241,15.314,16.206,16452,0
2008-09-22,16.241,16.284,15.916,15.916,15287,0
2008-09-23,16.047,16.047,15.489,15.541,61000,0
2008-09-24,15.576,15.709,15.463,15.463,7450,0
2008-09-25,15.82,15.82,15.558,15.709,26428,0
2008-09-26,15.454,15.454,15.113,15.261,7474,0
2008-09-29,14.641,14.641,13.341,13.391,73091,0
2008-09-30,13.942,14.25,13.942,14.25,26684,0
2008-10-01,14.311,14.362,14.022,14.362,5478,0
2008-10-02,13.872,13.872,13.419,13.54,35343,0
2008-10-03,13.646,13.812,13.199,13.252,7293,0
2008-10-06,12.861,13.122,12.002,12.572,107888,0
2008-10-07,12.825,12.929,12.028,12.028,19072,0
2008-10-08,11.943,12.231,11.794,11.952,16138,0
2008-10-09,12.275,12.275,11.017,11.121,31975,0
2008-10-10,10.649,11.34,10.38,10.999,30782,0
2008-10-13,11.576,12.284,11.56,12.249,29765,0
2008-10-14,12.719,13.069,11.829,11.925,35565,0
2008-10-15,12.056,12.056,11.035,11.035,20616,0
2008-10-16,11.451,11.654,10.824,11.568,17123,0
2008-10-17,11.347,11.689,11.347,11.487,10593,0
2008-10-20,11.419,11.847,11.419,11.837,17508,0
2008-10-21,11.593,11.689,10.596,11.297,6685,0
2008-10-22,10.868,11.82,10.327,10.431,34718,0
2008-10-23,10.684,10.79,10.221,10.388,8435,0
2008-10-24,9.793,10.702,9.713,10.116,10461,0
2008-10-27,9.941,10.283,9.941,9.959,11363,0
2008-10-28,10.702,11.077,10.371,11.045,14048,0
2008-10-29,10.937,11.306,10.937,11.269,6612,0
2008-10-30,11.837,11.837,11.269,11.436,51206,0
2008-10-31,11.419,11.706,11.183,11.618,23131,0
2008-11-03,11.689,11.689,11.487,11.585,13396,0
2008-11-04,11.992,12.256,11.872,12.117,15213,0
2008-11-05,11.984,12.231,11.602,11.706,14306,0
2008-11-06,11.55,11.56,10.902,11.052,14209,0
2008-11-07,11.419,11.749,11.419,11.654,9623,0
2008-11-10,11.863,11.863,11.383,11.4,4905,0
2008-11-11,11.487,11.487,11.052,11.139,36750,0
2008-11-12,11.052,11.052,10.702,10.736,24727,0
2008-11-13,11.103,11.13,10.535,11.103,11685,0
2008-11-14,11.25,11.364,11.068,11.225,21916,0
2008-11-17,10.999,11.173,10.86,10.989,15888,0
2008-11-18,10.868,11.008,10.562,10.824,22391,0
2008-11-19,10.911,10.911,10.16,10.16,25160,0
2008-11-20,10.153,10.23,9.654,9.654,19743,0
2008-11-21,10.3,10.414,10.029,10.414,100629,0
2008-11-24,10.727,11.077,10.535,10.954,24198,0
2008-11-25,11.103,11.198,10.841,11.026,10803,0
2008-11-26,10.763,11.094,10.763,11.068,18239,0
2008-11-28,11.086,11.086,10.86,10.972,9920,0
2008-12-01,10.613,10.693,10.362,10.474,29371,0
2008-12-02,10.709,10.782,10.483,10.693,13560,0
2008-12-03,10.388,10.709,10.388,10.57,11177,0
2008-12-04,10.782,10.782,10.464,10.464,9594,0
2008-12-05,10.562,10.782,10.327,10.782,34199,0
2008-12-08,11.035,11.147,10.894,11.13,19101,0
2008-12-09,11.113,11.173,10.902,11.052,22288,0
2008-12-10,11.26,11.34,11.156,11.26,12000,0
2008-12-11,11.41,11.532,11.164,11.225,12282,0
2008-12-12,11.234,11.374,11.147,11.33,9445,0
2008-12-15,11.505,11.505,11.26,11.383,35227,0
2008-12-16,11.468,12.028,11.46,11.992,19948,0
2008-12-17,11.829,12.161,11.829,12.047,10365,0
2008-12-18,12.02,12.056,11.61,11.722,14382,0
2008-12-19,11.663,11.812,11.505,11.505,11707,0
2008-12-22,11.663,11.663,11.306,11.391,39828,0
2008-12-23,11.4,11.487,11.297,11.34,66076,0
2008-12-24,11.487,11.61,11.314,11.436,11446,0
2008-12-26,11.82,11.82,11.532,11.55,10382,0
2008-12-29,11.802,11.802,11.593,11.636,7684,0
2008-12-30,11.802,11.829,11.627,11.749,61183,0
2008-12-31,11.731,11.907,11.731,11.907,12026,0
2009-01-02,12.038,12.056,11.943,12.056,21049,0
2009-01-05,11.907,12.002,11.829,11.907,11563,0
2009-01-06,11.854,11.943,11.854,11.925,22505,0
2009-01-07,11.731,11.847,11.593,11.602,17321,0
2009-01-08,11.618,11.82,11.56,11.758,26636,0
2009-01-09,11.706,11.706,11.532,11.55,10816,0
2009-01-12,11.505,11.514,11.4,11.46,15290,0
2009-01-13,11.121,11.225,10.972,11.225,21828,0
2009-01-14,10.902,10.902,10.693,10.745,12842,0
2009-01-15,10.745,10.92,10.543,10.824,19525,0
2009-01-16,10.963,10.963,10.763,10.92,23268,0
2009-01-20,10.702,10.745,10.248,10.248,20770,0
2009-01-21,10.535,10.736,10.464,10.736,11682,0
2009-01-22,10.587,10.709,10.527,10.667,5544,0
2009-01-23,10.3,10.649,10.283,10.587,14073,0
2009-01-26,10.702,10.79,10.605,10.702,10048,0
2009-01-27,10.972,10.972,10.806,10.877,2424,0
2009-01-28,11.045,11.077,10.945,10.999,6678,0
2009-01-29,10.92,10.954,10.782,10.782,4549,0
2009-01-30,10.877,10.887,10.79,10.79,2173,0
2009-02-02,10.553,10.736,10.553,10.702,4292,0
2009-02-03,10.675,10.902,10.657,10.772,10496,0
2009-02-04,10.763,10.894,10.667,10.763,8146,0
2009-02-05,10.657,10.887,10.657,10.782,5380,0
2009-02-06,10.86,11.086,10.86,11.008,7459,0
2009-02-09,11.026,11.045,10.999,11.026,7655,0
2009-02-10,10.911,10.929,10.613,10.613,4032,0
2009-02-11,10.702,10.736,10.622,10.641,8149,0
2009-02-12,10.562,10.605,10.414,10.605,4981,0
2009-02-13,10.649,10.702,10.57,10.587,13142,0
2009-02-17,10.23,10.265,10.16,10.176,3559,0
2009-02-18,10.081,10.109,10.047,10.099,14286,0
2009-02-19,10.283,10.309,9.959,9.959,16942,0
2009-02-20,9.801,10.047,9.776,9.95,9038,0
2009-02-23,9.826,9.844,9.61,9.618,8876,0
2009-02-24,9.713,9.862,9.558,9.862,17563,0
2009-02-25,9.698,9.706,9.574,9.689,9488,0
2009-02-26,9.818,9.818,9.549,9.582,7076,0
2009-02-27,9.628,9.732,9.592,9.592,3488,0
2009-03-02,9.3658,9.436,9.1476,9.1649,19150,0
2009-03-03,9.3924,9.3924,9.0937,9.1208,9615,0
2009-03-04,9.442,9.521,9.338,9.521,17686,0
2009-03-05,9.2416,9.338,9.1208,9.1745,4761,0
2009-03-06,9.2067,9.442,9.0937,9.0937,43480,0
2009-03-09,9.1476,9.1476,9.0417,9.0417,8654,0
2009-03-10,9.2241,9.4869,9.2241,9.442,9940,0
2009-03-11,9.601,9.601,9.4869,9.566,5559,0
2009-03-12,9.53,9.628,8.9107,9.61,29987,0
2009-03-13,9.801,9.801,9.618,9.785,2757,0
2009-03-16,9.759,9.916,9.741,9.776,4672,0
2009-03-17,9.785,9.95,9.776,9.95,8425,0
2009-03-18,9.801,10.256,9.801,10.239,4598,0
2009-03-19,10.327,10.327,10.265,10.3,11260,0
2009-03-20,10.176,10.176,10.116,10.153,2099,0
2009-03-23,10.335,10.667,10.335,10.596,70640,0
2009-03-24,10.596,10.641,10.492,10.578,9073,0
2009-03-25,10.587,10.709,10.352,10.562,17775,0
2009-03-26,10.657,10.745,10.57,10.727,63574,0
2009-03-27,10.439,10.519,10.439,10.447,3330,0
2009-03-30,9.95,10.194,9.95,10.047,194230,0
2009-03-31,10.309,10.447,10.3,10.371,252562,0
2009-04-01,10.335,10.527,9.924,10.519,19734,0
2009-04-02,10.772,11.026,10.772,10.954,4962,0
2009-04-03,10.745,10.911,10.745,10.841,6134,0
2009-04-06,10.772,10.79,10.622,10.79,3248,0
2009-04-07,10.553,10.587,10.439,10.57,5135,0
2009-04-08,10.535,10.702,10.492,10.553,8822,0
2009-04-09,10.86,10.86,10.736,10.782,1826,0
2009-04-13,10.806,11.164,10.806,11.164,1550,0
2009-04-14,11.008,11.026,10.833,10.833,4506,0
2009-04-15,10.327,11.068,10.327,11.068,5923,0
2009-04-16,11.173,11.173,11.026,11.077,5614,0
2009-04-17,10.999,11.086,10.999,11.017,6431,0
2009-04-20,10.605,10.649,10.527,10.596,9531,0
2009-04-21,10.527,10.824,10.527,10.815,7590,0
2009-04-22,10.641,10.877,10.641,10.709,5963,0
2009-04-23,10.86,10.999,10.86,10.98,5736,0
2009-04-24,11.113,11.189,11.06,11.183,6296,0
2009-04-27,10.937,11.113,10.92,10.945,9792,0
2009-04-28,10.772,10.937,10.772,10.86,4746,0
2009-04-29,11.189,11.321,11.189,11.234,9156,0
2009-04-30,11.297,11.419,11.26,11.287,3750,0
2009-05-01,11.46,11.541,11.46,11.524,961,0
2009-05-04,11.383,11.898,11.383,11.837,4727,0
2009-05-05,11.898,11.898,11.722,11.74,2828,0
2009-05-06,11.925,12.152,11.758,11.758,4773,0
2009-05-07,12.231,12.231,11.82,11.82,5887,0
2009-05-08,12.142,12.439,12.047,12.439,12429,0
2009-05-11,12.038,12.188,12.038,12.188,4827,0
2009-05-12,12.249,12.249,12.002,12.082,6614,0
2009-05-13,11.829,11.829,11.689,11.689,3942,0
2009-05-14,11.706,12.047,11.207,11.916,10620,0
2009-05-15,12.011,12.02,11.722,11.812,9968,0
2009-05-18,12.091,12.178,12.091,12.142,2167,0
2009-05-19,12.24,12.404,12.24,12.395,8103,0
2009-05-20,12.599,12.657,12.449,12.467,3457,0
2009-05-21,12.368,12.439,12.223,12.387,8970,0
2009-05-22,12.613,12.613,12.483,12.501,3325,0
2009-05-26,12.326,12.782,12.326,12.64,5170,0
2009-05-27,12.834,12.861,12.763,12.763,1189,0
2009-05-28,12.599,12.877,12.599,12.719,73061,0
2009-05-29,13.087,13.157,12.99,13.157,10921,0
2009-06-01,13.454,13.515,13.323,13.323,13608,0
2009-06-02,13.497,13.576,13.497,13.549,1448,0
2009-06-03,13.409,13.409,12.999,13.061,19031,0
2009-06-04,13.147,13.348,13.113,13.296,9319,0
2009-06-05,13.454,13.454,13.044,13.113,31216,0
2009-06-08,13.147,13.165,12.955,13.061,4885,0
2009-06-09,13.165,13.357,13.113,13.306,5654,0
2009-06-10,13.489,13.489,13.199,13.199,3604,0
2009-06-11,13.287,13.646,13.287,13.471,7710,0
2009-06-12,13.374,13.428,13.314,13.331,2668,0
2009-06-15,13.104,13.104,12.825,12.877,21563,0
2009-06-16,13.026,13.034,12.728,12.834,12946,0
2009-06-17,12.527,12.581,12.527,12.572,16828,0
2009-06-18,12.51,12.772,12.475,12.581,29136,0
2009-06-19,12.675,13.19,12.675,12.719,50939,0
2009-06-22,12.352,12.439,12.284,12.439,4126,0
2009-06-23,12.527,12.545,12.292,12.432,3681,0
2009-06-24,12.799,12.799,12.449,12.501,7692,0
2009-06-25,12.59,12.692,12.59,12.692,859,0
2009-06-26,12.834,12.869,12.745,12.799,677,0
2009-06-29,12.666,12.946,12.666,12.929,8389,0
2009-06-30,12.99,12.99,12.684,12.799,2490,0
2009-07-01,13.053,13.053,12.955,13.008,2161,0
2009-07-02,12.772,12.772,12.423,12.423,42901,0
2009-07-06,12.311,12.311,12.275,12.292,4545,0
2009-07-07,12.326,12.36,12.082,12.099,12091,0
2009-07-08,12.117,12.124,11.355,11.794,10094,0
2009-07-09,12.231,12.231,12.028,12.038,7945,0
2009-07-10,11.925,12.099,11.88,12.099,6622,0
2009-07-13,12.028,12.169,11.916,12.161,10763,0
2009-07-14,12.368,12.51,12.284,12.36,4681,0
2009-07-15,12.903,12.929,12.852,12.893,7631,0
2009-07-16,12.893,13.104,12.893,13.061,3993,0
2009-07-17,13.174,13.199,13.053,13.061,11245,0
2009-07-20,13.549,13.585,13.471,13.585,8950,0
2009-07-21,13.663,13.726,13.489,13.523,7972,0
2009-07-22,13.62,13.996,13.585,13.699,34268,0
2009-07-23,13.915,14.117,13.915,13.979,2873,0
2009-07-24,13.69,14.344,13.69,14.1,20846,0
2009-07-27,14.301,14.406,14.213,14.389,40079,0
2009-07-28,14.108,14.319,13.987,14.152,4017,0
2009-07-29,14.039,14.083,13.819,14.065,7112,0
2009-07-30,14.344,14.344,14.311,14.344,1303,0
2009-07-31,14.222,14.492,14.222,14.492,3383,0
2009-08-03,14.782,14.913,14.782,14.878,7048,0
2009-08-04,14.792,14.792,14.667,14.685,5310,0
2009-08-05,14.519,14.859,14.519,14.747,2003,0
2009-08-06,14.765,14.765,14.433,14.616,15800,0
2009-08-07,14.588,14.632,14.466,14.616,7147,0
2009-08-10,14.424,14.492,14.275,14.38,2699,0
2009-08-11,14.275,14.353,14.25,14.284,2131,0
2009-08-12,14.241,14.588,14.195,14.588,7844,0
2009-08-13,14.765,14.765,14.676,14.676,344,0
2009-08-14,14.808,14.808,14.597,14.808,8721,0
2009-08-17,14.074,14.265,14.074,14.213,8998,0
2009-08-18,14.091,14.344,13.996,14.328,40278,0
2009-08-19,14.134,14.597,14.134,14.597,3233,0
2009-08-20,14.729,14.774,14.616,14.72,5284,0
2009-08-21,14.913,14.93,14.823,14.913,3461,0
2009-08-24,15,15.2,14.887,14.991,10192,0
2009-08-25,15,15.174,14.946,14.946,4926,0
2009-08-26,14.922,14.922,14.782,14.869,3435,0
2009-08-27,14.782,15.069,14.782,15.069,2265,0
2009-08-28,15.183,15.183,14.903,14.913,3269,0
2009-08-31,14.685,14.913,14.685,14.913,2347,0
2009-09-01,14.632,15.095,14.433,14.475,16459,0
2009-09-02,14.398,14.492,14.231,14.311,8084,0
2009-09-03,14.528,14.659,14.502,14.51,2634,0
2009-09-04,14.693,14.869,14.693,14.869,2577,0
2009-09-08,15.576,15.576,14.991,15.225,2900,0
2009-09-09,15.297,15.709,15.297,15.314,18473,0
2009-09-10,15.375,15.761,15.375,15.734,6760,0
2009-09-11,15.691,15.829,15.567,15.62,9660,0
2009-09-14,15.628,15.628,15.348,15.384,3271,0
2009-09-15,15.646,15.846,15.516,15.846,3185,0
2009-09-16,16.065,16.161,16.065,16.126,7765,0
2009-09-17,16.1,16.206,15.97,16.039,8886,0
2009-09-18,16.03,16.065,15.916,16.057,6076,0
2009-09-21,15.796,15.898,15.734,15.82,10359,0
2009-09-22,15.961,16.117,15.952,16.117,2399,0
2009-09-23,16.171,16.171,15.979,15.979,10617,0
2009-09-24,16.047,16.047,15.593,15.715,4092,0
2009-09-25,15.62,15.715,15.585,15.585,6316,0
2009-09-28,15.7,15.829,15.673,15.682,4023,0
2009-09-29,15.734,15.838,15.655,15.829,6230,0
2009-09-30,15.97,15.97,15.637,15.916,5281,0
2009-10-01,15.838,15.838,15.306,15.306,13151,0
2009-10-02,15.064,15.095,14.765,15.009,39203,0
2009-10-05,15.113,15.288,15.113,15.235,6490,0
2009-10-06,15.725,15.751,15.576,15.709,24780,0
2009-10-07,15.906,15.987,15.796,15.846,13934,0
2009-10-08,16.232,16.345,16.126,16.25,27052,0
2009-10-09,16.179,16.336,16.179,16.241,22022,0
2009-10-12,16.414,16.414,16.319,16.319,2313,0
2009-10-13,16.398,16.747,16.284,16.328,31322,0
2009-10-14,16.685,16.782,16.53,16.719,12052,0
2009-10-15,16.852,16.948,16.711,16.948,11969,0
2009-10-16,16.693,16.852,16.617,16.799,10340,0
2009-10-19,16.923,16.94,16.815,16.923,3867,0
2009-10-20,16.991,16.991,16.685,16.693,15359,0
2009-10-21,16.729,16.879,16.581,16.59,12436,0
2009-10-22,16.617,16.685,16.617,16.685,2217,0
2009-10-23,16.607,16.607,16.512,16.59,1085,0
2009-10-26,16.53,16.563,16.013,16.013,3663,0
2009-10-27,15.987,15.987,15.715,15.796,3741,0
2009-10-28,15.471,15.471,14.887,14.983,18899,0
2009-10-29,15.394,15.62,15.394,15.567,31895,0
2009-10-30,15.463,15.507,15.045,15.055,8383,0
2009-11-02,15.132,15.471,15.069,15.225,6729,0
2009-11-03,14.983,15.216,14.85,15.191,5824,0
2009-11-04,15.691,15.715,15.41,15.41,21836,0
2009-11-05,15.734,15.925,15.611,15.82,7598,0
2009-11-06,15.943,15.996,15.715,15.961,7651,0
2009-11-09,16.398,16.59,16.398,16.571,10942,0
2009-11-10,16.441,16.53,16.406,16.467,61949,0
2009-11-11,16.599,16.693,16.467,16.599,14746,0
2009-11-12,16.554,16.554,16.301,16.414,5639,0
2009-11-13,16.441,16.693,16.441,16.512,3173,0
2009-11-16,16.932,17.017,16.923,16.94,7395,0
2009-11-17,16.667,16.923,16.667,16.923,70141,0
2009-11-18,16.94,16.94,16.729,16.729,11546,0
2009-11-19,16.581,16.581,16.161,16.345,9097,0
2009-11-20,16.126,16.179,16.1,16.179,1855,0
2009-11-23,16.738,16.738,16.504,16.504,3512,0
2009-11-24,16.536,16.536,16.336,16.441,8558,0
2009-11-25,16.581,16.659,16.554,16.659,5704,0
2009-11-27,15.898,16.136,15.691,16.013,11225,0
2009-11-30,16.013,16.188,15.943,16.188,2557,0
2009-12-01,16.545,16.729,16.477,16.675,12913,0
2009-12-02,16.685,16.685,16.607,16.607,1889,0
2009-12-03,16.685,16.685,16.607,16.642,2979,0
2009-12-04,16.833,16.833,16.398,16.441,1391,0
2009-12-08,16.232,16.232,14.85,16.047,15990,0
2009-12-09,15.925,16.013,15.796,16.013,4881,0
2009-12-10,16.065,16.065,15.979,16.03,3115,0
2009-12-11,16.117,16.179,15.97,16.09,4700,0
2009-12-14,16.196,16.232,16.126,16.188,2966,0
2009-12-15,16.161,16.171,16.1,16.1,2411,0
2009-12-16,16.398,16.398,16.267,16.267,1326,0
2009-12-17,15.97,15.97,15.829,15.89,1975,0
2009-12-18,15.725,15.725,15.499,15.62,2518,0
2009-12-21,15.725,15.742,15.585,15.593,3338,0
2009-12-22,15.804,15.804,15.628,15.673,69137,0
2009-12-23,15.796,15.898,15.796,15.882,20330,0
2009-12-24,15.987,15.987,15.987,15.987,457,0
2009-12-28,15.996,16.09,15.996,16.013,4714,0
2009-12-29,16.241,16.25,16.065,16.153,9845,0
2009-12-30,16.013,16.108,16.013,16.108,2557,0
2009-12-31,16.284,16.292,16.065,16.065,9224,0
2010-01-04,16.423,16.599,16.423,16.512,8913,0
2010-01-05,16.599,16.755,16.599,16.729,6593,0
2010-01-06,16.87,17.026,16.843,17,26554,0
2010-01-07,16.729,16.879,16.729,16.815,8906,0
2010-01-08,16.932,17.043,16.79,17.026,7090,0
2010-01-11,17.192,17.192,17.096,17.096,1292,0
2010-01-12,16.782,16.94,16.755,16.755,2621,0
2010-01-13,16.905,17.114,16.719,17.017,27513,0
2010-01-14,17.017,17.269,16.973,17.078,14364,0
2010-01-15,16.833,16.843,16.711,16.815,14937,0
2010-01-19,16.782,16.94,16.782,16.915,13006,0
2010-01-20,16.53,16.53,16.232,16.423,8849,0
2010-01-21,16.388,16.388,15.751,15.77,23575,0
2010-01-22,15.637,15.873,15.541,15.593,7811,0
2010-01-25,15.655,15.829,15.637,15.725,10476,0
2010-01-26,15.463,15.55,15.069,15.297,67974,0
2010-01-28,15.357,15.357,14.991,15.069,6042,0
2010-01-29,15.045,15.191,14.711,14.832,37338,0
2010-02-01,14.964,15.141,14.553,15.141,18562,0
2010-02-02,15.331,15.602,15.323,15.593,23899,0
2010-02-03,15.628,15.628,15.331,15.438,10170,0
2010-02-04,15.132,15.132,14.519,14.519,99752,0
2010-02-05,14.424,14.492,13.673,14.371,77826,0
2010-02-08,14.344,14.466,13.88,14.152,26866,0
2010-02-09,14.553,14.765,14.38,14.632,13481,0
2010-02-10,14.685,14.685,14.44,14.624,22430,0
2010-02-11,14.685,14.983,14.616,14.983,11669,0
2010-02-12,14.765,14.765,14.597,14.757,27644,0
2010-02-16,15.055,15.149,14.946,15.069,4214,0
2010-02-17,15.331,15.331,15.149,15.191,13899,0
2010-02-18,15.216,15.331,15.077,15.279,19121,0
2010-02-19,15.104,15.208,15.086,15.174,7760,0
2010-02-22,15.331,15.366,15.331,15.348,4146,0
2010-02-23,15.331,15.331,15.055,15.055,5053,0
2010-02-24,15.086,15.2,15.086,15.095,2548,0
2010-02-25,14.815,14.832,14.659,14.832,1826,0
2010-02-26,14.991,15.122,14.991,15.069,3709,0
2010-03-01,15.348,15.348,15.348,15.348,230,0
2010-03-02,15.532,15.593,15.463,15.507,15328,0
2010-03-03,15.742,15.751,15.664,15.751,5744,0
2010-03-04,15.778,15.778,15.524,15.602,4143,0
2010-03-08,15.943,16.171,15.943,16.081,5503,0
2010-03-09,15.89,16.117,15.89,16.117,5554,0
2010-03-10,16.267,16.292,16.074,16.161,58544,0
2010-03-11,16.144,16.275,16.144,16.275,296037,0
2010-03-12,16.486,16.486,16.362,16.398,1565,0
2010-03-15,16.188,16.259,16.161,16.161,2390,0
2010-03-16,16.388,16.512,16.388,16.512,5088,0
2010-03-17,16.675,16.79,16.65,16.719,10848,0
2010-03-18,16.693,16.747,16.53,16.599,21277,0
2010-03-19,16.554,16.554,16.319,16.336,4230,0
2010-03-22,15.979,16.414,15.725,16.414,7287,0
2010-03-23,16.406,16.571,16.354,16.571,3299,0
2010-03-24,16.31,16.362,16.267,16.336,6088,0
2010-03-25,16.449,16.512,16.284,16.292,64009,0
2010-03-26,16.354,16.504,16.354,16.414,4606,0
2010-03-29,16.711,16.719,16.642,16.693,5950,0
2010-03-30,16.633,16.667,16.607,16.65,5122,0
2010-03-31,16.504,16.65,16.494,16.642,6362,0
2010-04-01,16.888,17.017,16.888,16.94,3950,0
2010-04-05,17.176,17.192,17.07,17.185,58377,0
2010-04-06,17.185,17.348,17.185,17.331,118563,0
2010-04-07,17.176,17.264,17.105,17.201,75773,0
2010-04-08,17.017,17.331,16.982,17.219,90347,0
2010-04-09,17.411,17.575,17.288,17.49,72507,0
2010-04-12,17.49,17.77,17.402,17.428,53782,0
2010-04-13,17.402,17.402,17.21,17.269,25025,0
2010-04-14,17.526,17.689,17.411,17.603,33005,0
2010-04-15,17.621,17.689,17.508,17.629,18448,0
2010-04-16,17.438,17.438,16.964,17.123,27479,0
2010-04-19,16.824,17.043,16.782,17.035,48488,0
2010-04-20,17.357,17.357,17.192,17.296,22743,0
2010-04-21,17.34,17.34,17.096,17.192,17334,0
2010-04-22,16.879,17.21,16.87,17.192,59816,0
2010-04-23,17.15,17.322,17.141,17.296,35148,0
2010-04-26,17.473,17.526,17.402,17.42,35212,0
2010-04-27,17.176,17.176,16.667,16.729,19469,0
2010-04-28,16.702,16.782,16.477,16.729,15501,0
2010-04-29,16.923,17.043,16.915,17.043,285143,0
2010-04-30,16.915,17.009,16.441,16.685,260221,0
2010-05-03,16.702,16.852,16.659,16.782,21306,0
2010-05-04,16.328,16.328,15.952,16.074,29670,0
2010-05-05,15.602,15.855,15.429,15.682,98509,0
2010-05-06,15.7,15.715,12.352,15.269,122334,0
2010-05-07,15.167,15.174,13.979,14.792,183906,0
2010-05-10,16.004,16.136,15.715,15.864,75446,0
2010-05-11,15.314,15.97,15.314,15.664,114188,0
2010-05-12,15.709,16.108,15.709,16.108,13691,0
2010-05-13,15.925,16.108,15.787,15.812,17856,0
2010-05-14,15.62,15.62,15.253,15.384,20049,0
2010-05-17,15.297,15.297,14.887,15.253,11822,0
2010-05-18,15.41,15.454,14.869,15.009,41443,0
2010-05-19,14.738,14.738,14.362,14.667,21418,0
2010-05-20,14.022,14.048,13.637,13.862,86818,0
2010-05-21,13.627,14.319,13.585,14.319,55270,0
2010-05-24,14.284,14.284,14.057,14.065,28220,0
2010-05-25,13.54,13.829,13.331,13.795,44115,0
2010-05-26,14.048,14.275,13.862,13.96,108168,0
2010-05-27,14.433,14.782,14.398,14.782,24968,0
2010-05-28,14.832,14.832,14.502,14.588,3671,0
2010-06-01,14.416,14.502,14.257,14.257,43661,0
2010-06-02,14.44,14.729,14.398,14.729,18001,0
2010-06-03,14.903,14.903,14.738,14.815,4775,0
2010-06-04,14.38,14.459,14.057,14.057,6158,0
2010-06-07,14.222,14.222,13.872,13.872,16912,0
2010-06-08,13.915,14.127,13.889,14.108,5206,0
2010-06-09,14.371,14.459,14.265,14.38,7995,0
2010-06-10,14.616,14.765,14.616,14.765,14543,0
2010-06-11,14.693,14.887,14.693,14.887,5631,0
2010-06-14,15.141,15.244,15,15,4207,0
2010-06-15,15.279,15.541,15.279,15.541,4232,0
2010-06-16,15.269,15.507,15.269,15.41,8419,0
2010-06-17,15.463,15.471,15.331,15.384,2254,0
2010-06-18,15.471,15.48,15.401,15.48,5517,0
2010-06-21,15.761,15.838,15.507,15.576,5969,0
2010-06-22,15.524,15.602,15.216,15.216,7614,0
2010-06-23,15.348,15.366,15.158,15.366,3151,0
2010-06-24,15.104,15.2,15.009,15.018,11216,0
2010-06-25,14.887,15.158,14.887,15.077,8797,0
2010-06-28,15.055,15.158,14.983,15.036,15024,0
2010-06-29,14.607,14.607,14.362,14.371,3437,0
2010-06-30,14.19,14.385,14.113,14.113,3291,0
2010-07-01,14.195,14.195,13.942,14.108,3918,0
2010-07-02,14.25,14.25,14.057,14.213,4921,0
2010-07-06,14.528,14.562,14.311,14.336,2688,0
2010-07-07,14.484,14.808,14.484,14.782,12574,0
2010-07-08,14.774,14.878,14.774,14.878,686,0
2010-07-09,14.983,15.069,14.946,15.027,15193,0
2010-07-12,15.055,15.055,15,15.009,2926,0
2010-07-13,15.297,15.445,15.297,15.375,15994,0
2010-07-14,15.366,15.41,15.339,15.41,5101,0
2010-07-15,15.454,15.454,15.216,15.41,4185,0
2010-07-16,15.216,15.216,14.964,14.964,3613,0
2010-07-19,15.104,15.141,15,15.086,95333,0
2010-07-20,14.938,15.208,14.85,15.208,15145,0
2010-07-21,15.331,15.331,14.991,15.045,2900,0
2010-07-22,15.419,15.55,15.419,15.463,7009,0
2010-07-23,15.567,15.725,15.567,15.725,3067,0
2010-07-26,15.987,15.987,15.637,15.855,83663,0
2010-07-27,15.89,15.89,15.664,15.734,6391,0
2010-07-28,15.611,15.646,15.576,15.611,6410,0
2010-07-29,15.734,15.734,15.646,15.682,109634,0
2010-07-30,15.593,15.77,15.593,15.725,76502,0
2010-08-02,15.987,16.224,15.987,16.188,25371,0
2010-08-03,16.065,16.117,15.952,16.081,83234,0
2010-08-04,16.057,16.136,16.004,16.126,417109,0
2010-08-05,16.09,16.126,16.004,16.108,267388,0
2010-08-06,15.916,16.161,15.916,16.117,291349,0
2010-08-09,16.259,16.259,16.117,16.196,123107,0
2010-08-10,15.952,16.161,15.77,16.039,115284,0
2010-08-11,15.585,15.611,15.357,15.375,69729,0
2010-08-12,15.208,15.375,15.208,15.348,68161,0
2010-08-13,15.471,15.516,15.419,15.429,7908,0
2010-08-16,15.463,15.637,15.419,15.593,89558,0
2010-08-17,15.761,15.82,15.664,15.742,429791,0
2010-08-18,15.864,15.906,15.751,15.855,29037,0
2010-08-19,15.7,15.7,15.532,15.655,11180,0
2010-08-20,15.507,15.532,15.384,15.532,12999,0
2010-08-23,15.709,15.709,15.524,15.532,12680,0
2010-08-24,15.235,15.375,15.191,15.339,9182,0
2010-08-25,15.167,15.306,15.104,15.297,13545,0
2010-08-26,15.366,15.499,15.331,15.339,15595,0
2010-08-27,15.454,15.725,15.454,15.725,12017,0
2010-08-30,15.62,15.637,15.489,15.499,5906,0
2010-08-31,15.673,15.742,15.567,15.655,14139,0
2010-09-01,16.188,16.328,16.074,16.259,1154397,0
2010-09-02,16.161,16.319,16.126,16.275,36873,0
2010-09-03,16.504,16.504,16.37,16.494,30551,0
2010-09-07,16.328,16.406,16.196,16.284,82003,0
2010-09-08,16.398,16.504,16.354,16.406,55371,0
2010-09-09,16.607,16.633,16.379,16.441,38361,0
2010-09-10,16.521,16.581,16.512,16.545,36012,0
2010-09-13,16.738,16.861,16.738,16.852,26900,0
2010-09-14,16.799,17.035,16.799,16.932,173232,0
2010-09-15,16.888,17.052,16.87,17.035,71925,0
2010-09-16,16.905,17.052,16.879,17.035,34894,0
2010-09-17,17.141,17.141,16.956,17.035,46897,0
2010-09-20,17.185,17.384,17.096,17.384,33354,0
2010-09-21,17.366,17.445,17.21,17.305,595187,0
2010-09-22,17.384,17.445,17.192,17.34,104503,0
2010-09-23,17.185,17.313,17.096,17.168,131622,0
2010-09-24,17.517,17.656,17.463,17.612,128120,0
2010-09-27,17.575,17.629,17.499,17.541,268279,0
2010-09-28,17.541,17.656,17.411,17.621,233304,0
2010-09-29,17.647,17.717,17.594,17.647,127358,0
2010-09-30,17.735,17.735,17.473,17.55,102968,0
2010-10-01,17.779,17.838,17.665,17.787,113986,0
2010-10-04,17.717,17.744,17.526,17.621,39060,0
2010-10-05,17.813,18.056,17.744,18.014,70403,0
2010-10-06,18.154,18.154,17.891,17.97,1194172,0
2010-10-07,18.127,18.127,17.779,17.9,57669,0
2010-10-08,17.942,18.056,17.883,18.048,52902,0
2010-10-11,18.118,18.137,18.014,18.04,108195,0
2010-10-12,18.04,18.109,17.865,18.082,195664,0
2010-10-13,18.346,18.477,18.31,18.373,409235,0
2010-10-14,18.39,18.458,18.259,18.398,119247,0
2010-10-15,18.53,18.53,18.249,18.382,74406,0
2010-10-18,18.355,18.477,18.259,18.449,80442,0
2010-10-19,18.109,18.137,17.857,17.979,89915,0
2010-10-20,18.118,18.398,18.118,18.328,268584,0
2010-10-21,18.373,18.425,18.064,18.241,80012,0
2010-10-22,18.337,18.346,18.259,18.284,93310,0
2010-10-25,18.607,18.634,18.512,18.521,61504,0
2010-10-26,18.294,18.441,18.241,18.416,51738,0
2010-10-27,18.163,18.163,17.926,18.146,88843,0
2010-10-28,18.302,18.302,18.154,18.241,134019,0
2010-10-29,18.213,18.32,18.204,18.32,21729,0
2010-11-01,18.486,18.512,18.241,18.355,30815,0
2010-11-02,18.555,18.634,18.538,18.607,48274,0
2010-11-03,18.626,18.712,18.416,18.712,49279,0
2010-11-04,19.027,19.244,19.027,19.244,39926,0
2010-11-05,19.186,19.279,19.168,19.235,225983,0
2010-11-08,19.123,19.263,19.114,19.235,26813,0
2010-11-09,19.367,19.431,19,19.072,32136,0
2010-11-10,19.055,19.064,18.764,19.064,111663,0
2010-11-11,18.914,18.949,18.792,18.924,54859,0
2010-11-12,18.823,18.823,18.267,18.607,84276,0
2010-11-15,18.746,18.774,18.598,18.598,89974,0
2010-11-16,18.433,18.433,18.014,18.146,101068,0
2010-11-17,18.172,18.284,18.163,18.204,286184,0
2010-11-18,18.643,18.703,18.598,18.652,56436,0
2010-11-19,18.547,18.694,18.458,18.694,69216,0
2010-11-22,18.486,18.634,18.373,18.626,96386,0
2010-11-23,18.188,18.188,17.97,18.04,103786,0
2010-11-24,18.39,18.449,18.328,18.441,17541,0
2010-11-26,18.188,18.241,18.137,18.214,30010,0
2010-11-29,18.014,18.137,17.82,18.1,168328,0
2010-11-30,17.779,18.005,17.744,17.865,144484,0
2010-12-01,18.318,18.53,18.276,18.521,262247,0
2010-12-02,18.616,18.949,18.579,18.949,144383,0
2010-12-03,18.933,19.131,18.933,19.123,131964,0
2010-12-06,19.009,19.159,18.982,19.131,69495,0
2010-12-07,19.448,19.448,19.131,19.131,285842,0
2010-12-08,19.209,19.209,18.975,19.055,67170,0
2010-12-09,19.064,19.064,18.832,18.914,42453,0
2010-12-10,18.957,18.975,18.832,18.975,51079,0
2010-12-13,19.131,19.27,19.08,19.168,162527,0
2010-12-14,19.168,19.218,19.064,19.114,70615,0
2010-12-15,18.957,18.991,18.774,18.81,293488,0
2010-12-16,18.823,18.869,18.712,18.869,22130,0
2010-12-17,18.755,18.801,18.652,18.746,295375,0
2010-12-20,18.81,18.841,18.68,18.792,79923,0
2010-12-21,18.966,18.966,18.86,18.933,166584,0
2010-12-22,19,19.009,18.924,19.009,35934,0
2010-12-23,18.966,19.018,18.897,19.018,96229,0
2010-12-27,18.914,18.975,18.851,18.966,38807,0
2010-12-28,19.037,19.072,18.924,19,64152,0
2010-12-29,19.195,19.255,19.115,19.219,270544,0
2010-12-30,19.227,19.227,19.124,19.211,22690,0
2010-12-31,19.207,19.367,19.198,19.35,49509,0
2011-01-03,19.506,19.603,19.488,19.525,176434,0
2011-01-04,19.638,19.656,19.27,19.413,168282,0
2011-01-05,19.194,19.323,19.123,19.323,101174,0
2011-01-06,19.358,19.376,19.046,19.087,121481,0
2011-01-07,19.14,19.14,18.905,19.055,37707,0
2011-01-10,18.914,18.982,18.783,18.966,279158,0
2011-01-11,19.218,19.279,19.15,19.279,48853,0
2011-01-12,19.455,19.542,19.376,19.534,44708,0
2011-01-13,19.576,19.576,19.422,19.448,55294,0
2011-01-14,19.394,19.506,19.35,19.506,81713,0
2011-01-18,19.744,19.744,19.621,19.71,150188,0
2011-01-19,19.71,19.71,19.367,19.448,65856,0
2011-01-20,19.087,19.096,18.792,19,77606,0
2011-01-21,19.096,19.168,18.975,19.009,54939,0
2011-01-24,18.941,19.105,18.905,19.105,40781,0
2011-01-25,19.027,19.046,18.832,19.027,206655,0
2011-01-26,19.209,19.448,19.177,19.358,208378,0
2011-01-27,19.48,19.48,19.244,19.358,88289,0
2011-01-28,19.253,19.253,18.832,18.869,237055,0
2011-01-31,18.911,19.134,18.785,19.037,125227,0
2011-02-01,19.394,19.603,19.341,19.585,169917,0
2011-02-02,19.525,19.63,19.497,19.576,73166,0
2011-02-03,19.551,19.621,19.367,19.603,69141,0
2011-02-04,19.576,19.576,19.422,19.568,55174,0
2011-02-07,19.455,19.692,19.455,19.647,48158,0
2011-02-08,19.647,19.725,19.534,19.692,35725,0
2011-02-09,19.621,19.647,19.431,19.497,77327,0
2011-02-10,19.194,19.333,19.131,19.307,48405,0
2011-02-11,19.279,19.463,19.194,19.448,150230,0
2011-02-14,19.516,19.647,19.506,19.647,36820,0
2011-02-15,19.516,19.595,19.455,19.506,75007,0
2011-02-16,19.534,19.638,19.463,19.63,78000,0
2011-02-18,19.497,19.621,19.47,19.576,108081,0
2011-02-22,19.279,19.289,18.897,18.924,335574,0
2011-02-23,18.949,19,18.671,18.832,106324,0
2011-02-24,18.86,18.957,18.738,18.86,38709,0
2011-02-25,19.159,19.315,19.114,19.315,123717,0
2011-02-28,19.554,19.57,19.424,19.536,82306,0
2011-03-01,19.656,19.718,19.35,19.367,68398,0
2011-03-02,19.422,19.576,19.279,19.422,120469,0
2011-03-03,19.684,19.822,19.612,19.779,85834,0
2011-03-04,19.797,19.882,19.585,19.718,99611,0
2011-03-07,19.917,19.917,19.455,19.56,31459,0
2011-03-08,19.463,19.656,19.394,19.621,31814,0
2011-03-09,19.656,19.656,19.463,19.551,87046,0
2011-03-10,19.08,19.08,18.816,18.888,60915,0
2011-03-11,18.662,19.027,18.652,18.991,98844,0
2011-03-14,18.68,18.801,18.538,18.68,288727,0
2011-03-15,17.673,18.318,17.629,18.196,252847,0
2011-03-16,18.214,18.346,17.665,17.908,292014,0
2011-03-17,18.317,18.381,18.144,18.221,938074,0
2011-03-18,18.562,18.688,18.458,18.521,317797,0
2011-03-21,18.914,19.009,18.851,18.949,51419,0
2011-03-22,18.869,18.957,18.816,18.86,222311,0
2011-03-23,18.801,19.096,18.801,19.055,527495,0
2011-03-24,19.14,19.341,19.087,19.263,132600,0
2011-03-25,19.263,19.323,19.159,19.159,122982,0
2011-03-28,19.114,19.202,19.072,19.087,44585,0
2011-03-29,19.009,19.244,19.009,19.244,23071,0
2011-03-30,19.455,19.568,19.394,19.568,202546,0
2011-03-31,19.483,19.565,19.442,19.52,401521,0
2011-04-01,19.603,19.797,19.595,19.753,98423,0
2011-04-04,19.806,19.917,19.797,19.874,128432,0
2011-04-05,19.815,20.041,19.76,19.944,203278,0
2011-04-06,20.041,20.101,19.987,20.076,38052,0
2011-04-07,20.041,20.05,19.839,19.961,34062,0
2011-04-08,20.205,20.205,20.005,20.092,140192,0
2011-04-11,20.022,20.059,19.822,19.83,244422,0
2011-04-12,19.656,19.725,19.506,19.525,233502,0
2011-04-13,19.744,19.815,19.603,19.702,35413,0
2011-04-14,19.734,19.822,19.585,19.806,18552,0
2011-04-15,19.718,19.797,19.666,19.725,25523,0
2011-04-18,19.403,19.403,19.131,19.333,56297,0
2011-04-19,19.455,19.656,19.455,19.647,91225,0
2011-04-20,20.076,20.163,20.066,20.128,48356,0
2011-04-21,20.276,20.329,20.205,20.293,24561,0
2011-04-25,20.303,20.329,20.188,20.232,97009,0
2011-04-26,20.338,20.459,20.276,20.451,51628,0
2011-04-27,20.521,20.72,20.373,20.72,35172,0
2011-04-28,20.589,20.747,20.581,20.72,90581,0
2011-04-29,20.787,20.814,20.662,20.806,124586,0
2011-05-02,20.764,20.888,20.68,20.695,23877,0
2011-05-03,20.512,20.521,20.276,20.408,28591,0
2011-05-04,20.259,20.32,20.059,20.101,65293,0
2011-05-05,19.83,19.961,19.656,19.718,89263,0
2011-05-06,20.076,20.136,19.734,19.847,20321,0
2011-05-09,19.944,20.119,19.9,20.101,34435,0
2011-05-10,20.136,20.312,20.136,20.303,32388,0
2011-05-11,20.268,20.268,19.839,19.936,41937,0
2011-05-12,19.744,20.041,19.656,19.987,65772,0
2011-05-13,19.891,19.961,19.595,19.734,58419,0
2011-05-16,19.63,19.839,19.63,19.666,103598,0
2011-05-17,19.497,19.656,19.403,19.656,166074,0
2011-05-18,19.702,19.882,19.638,19.874,64732,0
2011-05-19,19.987,20.022,19.815,20.022,13046,0
2011-05-20,19.917,19.917,19.71,19.797,49853,0
2011-05-23,19.289,19.307,19.14,19.218,69398,0
2011-05-24,19.47,19.542,19.367,19.448,59084,0
2011-05-25,19.323,19.585,19.323,19.48,35478,0
2011-05-26,19.666,19.76,19.56,19.692,30048,0
2011-05-27,19.911,20.008,19.911,19.964,19989,0
2011-05-31,20.321,20.321,20.143,20.304,13984,0
2011-06-01,20.303,20.303,19.891,19.926,28606,0
2011-06-02,19.97,19.996,19.753,19.9,55560,0
2011-06-03,19.675,19.953,19.675,19.815,81572,0
2011-06-06,19.788,19.806,19.542,19.612,34783,0
2011-06-07,19.833,19.833,19.632,19.632,52178,0
2011-06-08,19.49,19.499,19.29,19.317,30043,0
2011-06-09,19.343,19.632,19.343,19.579,55734,0
2011-06-10,19.405,19.405,18.992,19.047,21798,0
2011-06-13,19.114,19.209,19.018,19.131,19431,0
2011-06-14,19.29,19.499,19.29,19.45,75135,0
2011-06-15,19.115,19.169,18.764,18.888,68949,0
2011-06-16,18.67,18.746,18.467,18.661,31203,0
2011-06-17,18.801,18.86,18.693,18.774,27628,0
2011-06-20,18.562,18.688,18.554,18.688,9890,0
2011-06-21,18.851,19.151,18.851,19.142,37155,0
2011-06-22,19.019,19.195,18.992,19.037,21005,0
2011-06-23,18.633,18.87,18.554,18.87,12250,0
2011-06-24,18.823,18.823,18.643,18.67,19455,0
2011-06-27,18.633,18.842,18.597,18.823,293604,0
2011-06-28,18.933,19.056,18.897,19.019,74938,0
2011-06-29,19.219,19.465,19.195,19.457,84484,0
2011-06-30,19.557,19.736,19.557,19.727,62569,0
2011-07-01,19.668,19.956,19.632,19.93,132992,0
2011-07-05,19.948,19.991,19.842,19.851,35987,0
2011-07-06,19.833,19.886,19.763,19.868,103541,0
2011-07-07,19.911,20.087,19.911,20.045,56213,0
2011-07-08,19.859,19.877,19.678,19.859,33803,0
2011-07-11,19.317,19.396,19.195,19.246,26736,0
2011-07-12,19.115,19.352,19.115,19.124,105115,0
2011-07-13,19.396,19.728,19.325,19.536,62954,0
2011-07-14,19.518,19.659,19.317,19.317,36390,0
2011-07-15,19.472,19.472,19.299,19.424,60955,0
2011-07-18,19.132,19.178,18.924,19.105,73072,0
2011-07-19,19.29,19.433,19.272,19.387,496575,0
2011-07-20,19.499,19.596,19.433,19.588,203009,0
2011-07-21,19.659,19.911,19.623,19.894,36238,0
2011-07-22,19.877,19.948,19.772,19.877,26052,0
2011-07-25,19.903,19.973,19.825,19.911,36784,0
2011-07-26,19.938,20.01,19.849,19.903,44402,0
2011-07-27,19.894,19.894,19.433,19.457,49344,0
2011-07-28,19.369,19.548,19.325,19.378,35582,0
2011-07-29,19.271,19.416,19.201,19.317,53913,0
2011-08-01,19.668,19.668,19.047,19.211,45399,0
2011-08-02,18.862,18.951,18.453,18.453,317192,0
2011-08-03,18.597,18.597,18.152,18.529,499140,0
2011-08-04,17.81,17.81,16.995,17.012,937140,0
2011-08-05,17.336,17.416,16.506,17.065,489627,0
2011-08-08,16.119,16.391,15.54,15.593,641694,0
2011-08-09,16.4,16.732,15.883,16.714,1258228,0
2011-08-10,16.644,16.644,16.083,16.083,1365915,0
2011-08-11,16.277,17.047,16.171,16.909,137140,0
2011-08-12,17.25,17.327,17.056,17.233,129418,0
2011-08-15,17.522,17.617,17.46,17.59,90834,0
2011-08-16,17.26,17.45,17.091,17.197,109382,0
2011-08-17,17.424,17.573,17.241,17.292,316240,0
2011-08-18,16.557,16.574,16.243,16.356,40538,0
2011-08-19,16.18,16.524,15.988,16.014,279581,0
2011-08-22,16.416,16.443,16.066,16.066,59315,0
2011-08-23,16.243,16.602,16.198,16.583,17506,0
2011-08-24,16.547,16.741,16.479,16.688,201925,0
2011-08-25,16.75,16.785,16.33,16.4,58339,0
2011-08-26,16.303,16.654,16.18,16.654,27694,0
2011-08-29,16.951,17.128,16.951,17.091,38715,0
2011-08-30,17.021,17.283,16.959,17.164,336802,0
2011-08-31,17.528,17.698,17.502,17.537,85361,0
2011-09-01,17.59,17.6,17.362,17.371,52586,0
2011-09-02,16.97,17.178,16.96,16.997,34617,0
2011-09-06,16.125,16.33,16.063,16.312,26564,0
2011-09-07,16.711,16.917,16.641,16.891,12858,0
2011-09-08,16.72,16.944,16.641,16.641,21114,0
2011-09-09,16.401,16.428,16.028,16.088,58478,0
2011-09-12,15.716,15.812,15.62,15.761,41457,0
2011-09-13,15.911,16.088,15.84,16.028,270774,0
2011-09-14,16.17,16.401,15.849,16.285,61876,0
2011-09-15,16.602,16.654,16.451,16.654,53824,0
2011-09-16,16.756,16.783,16.623,16.666,17843,0
2011-09-19,16.116,16.277,16.002,16.179,27315,0
2011-09-20,16.224,16.428,16.196,16.206,29543,0
2011-09-21,16.188,16.188,15.682,15.682,110992,0
2011-09-22,15.033,15.033,14.676,14.872,95549,0
2011-09-23,14.64,14.908,14.64,14.853,377930,0
2011-09-26,14.853,15.043,14.623,15.033,867226,0
2011-09-27,15.495,15.762,15.414,15.468,95415,0
2011-09-28,15.397,15.433,15.093,15.093,40790,0
2011-09-29,15.503,15.503,15.033,15.28,214135,0
2011-09-30,14.848,14.93,14.633,14.633,22823,0
2011-10-03,14.498,14.623,14.152,14.152,41363,0
2011-10-04,13.947,14.365,13.832,14.365,96759,0
2011-10-05,14.365,14.596,14.304,14.586,24426,0
2011-10-06,14.667,15.043,14.64,15.043,40182,0
2011-10-07,15.2,15.263,14.979,14.987,35078,0
2011-10-10,15.476,15.673,15.468,15.636,44521,0
2011-10-11,15.441,15.591,15.414,15.564,32866,0
2011-10-12,15.911,16.079,15.823,15.885,44666,0
2011-10-13,15.885,15.966,15.716,15.894,207404,0
2011-10-14,16.143,16.215,16.019,16.152,89070,0
2011-10-17,16.088,16.088,15.797,15.806,18873,0
2011-10-18,15.789,16.206,15.673,16.088,38252,0
2011-10-19,15.894,15.911,15.654,15.663,39400,0
2011-10-20,15.682,15.762,15.531,15.716,35440,0
2011-10-21,16.01,16.179,15.92,16.179,514673,0
2011-10-24,16.224,16.527,16.224,16.518,32966,0
2011-10-25,16.26,16.491,16.26,16.294,10051,0
2011-10-26,16.561,16.578,16.339,16.578,28148,0
2011-10-27,17.289,17.505,17.139,17.432,44020,0
2011-10-28,17.175,17.333,17.167,17.28,46435,0
2011-10-31,16.836,16.919,16.594,16.594,31188,0
2011-11-01,16.019,16.277,15.992,16.134,32237,0
2011-11-02,16.277,16.428,16.268,16.33,4469,0
2011-11-03,16.578,16.792,16.356,16.766,13973,0
2011-11-04,16.557,16.691,16.449,16.664,5567,0
2011-11-07,16.623,16.756,16.542,16.756,8785,0
2011-11-08,16.826,16.952,16.693,16.952,30426,0
2011-11-09,16.285,16.383,16.063,16.072,30144,0
2011-11-10,16.294,16.294,16.134,16.233,8215,0
2011-11-11,16.5,16.702,16.5,16.641,10997,0
2011-11-14,16.491,16.491,16.321,16.373,10545,0
2011-11-15,16.33,16.482,16.251,16.373,31872,0
2011-11-16,16.188,16.33,16.079,16.079,27809,0
2011-11-17,16.063,16.088,15.716,15.771,34644,0
2011-11-18,15.911,15.92,15.743,15.752,17076,0
2011-11-21,15.397,15.45,15.245,15.351,151853,0
2011-11-22,15.405,15.45,15.28,15.36,37052,0
2011-11-23,15.112,15.183,14.925,14.925,74484,0
2011-11-25,14.925,15.076,14.853,14.853,52707,0
2011-11-28,15.468,15.556,15.397,15.458,22033,0
2011-11-29,15.45,15.646,15.45,15.531,53938,0
2011-11-30,16.079,16.288,16.079,16.271,31333,0
2011-12-01,16.188,16.303,16.106,16.152,30534,0
2011-12-02,16.333,16.369,16.089,16.099,27016,0
2011-12-05,16.277,16.356,16.098,16.161,18319,0
2011-12-06,16.108,16.271,16.08,16.171,17772,0
2011-12-07,16.028,16.288,15.992,16.198,78118,0
2011-12-08,15.992,16.028,15.65,15.66,45709,0
2011-12-09,15.804,16.01,15.804,15.984,26257,0
2011-12-12,15.682,15.682,15.458,15.547,33610,0
2011-12-13,15.679,15.722,15.301,15.335,30855,0
2011-12-14,15.292,15.292,15.061,15.102,6348,0
2011-12-15,15.309,15.309,15.121,15.148,37368,0
2011-12-16,15.237,15.363,15.14,15.2,35470,0
2011-12-19,15.227,15.237,15.015,15.023,86155,0
2011-12-20,15.462,15.579,15.462,15.543,59495,0
2011-12-21,15.471,15.517,15.382,15.49,46056,0
2011-12-22,15.471,15.614,15.471,15.579,100144,0
2011-12-23,15.632,15.722,15.587,15.697,36182,0
2011-12-27,15.561,15.706,15.561,15.65,24545,0
2011-12-28,15.587,15.587,15.391,15.391,51156,0
2011-12-29,15.427,15.623,15.418,15.605,30646,0
2011-12-30,15.586,15.689,15.586,15.68,74416,0
2012-01-03,16.019,16.089,16.01,16.028,19357,0
2012-01-04,15.984,16.01,15.9,15.956,35450,0
2012-01-05,15.75,15.847,15.75,15.812,12172,0
2012-01-06,15.715,15.74,15.623,15.669,18817,0
2012-01-09,15.812,15.812,15.669,15.787,13717,0
2012-01-10,16.028,16.063,15.984,15.984,8023,0
2012-01-11,15.83,15.938,15.812,15.929,44771,0
2012-01-12,15.956,16.002,15.893,15.992,9711,0
2012-01-13,15.787,15.821,15.688,15.821,54271,0
2012-01-17,16.01,16.055,15.938,15.956,11045,0
2012-01-18,16.028,16.271,16.028,16.271,8914,0
2012-01-19,16.244,16.306,16.208,16.306,91040,0
2012-01-20,16.218,16.306,16.218,16.306,16154,0
2012-01-23,16.324,16.413,16.297,16.377,41099,0
2012-01-24,16.198,16.324,16.18,16.324,34985,0
2012-01-25,16.297,16.548,16.227,16.548,26338,0
2012-01-26,16.7,16.71,16.505,16.539,47251,0
2012-01-27,16.603,16.621,16.523,16.594,2067,0
2012-01-30,16.369,16.478,16.306,16.468,28749,0
2012-01-31,16.629,16.674,16.465,16.602,31610,0
2012-02-01,16.835,16.9,16.816,16.816,40566,0
2012-02-02,16.816,16.816,16.755,16.791,4607,0
2012-02-03,16.854,17.051,16.854,17.051,71233,0
2012-02-06,16.864,16.96,16.864,16.944,22354,0
2012-02-07,16.944,17.061,16.882,17.051,6089,0
2012-02-08,17.061,17.115,16.989,17.105,52124,0
2012-02-09,17.086,17.105,17.042,17.086,17739,0
2012-02-10,16.845,16.882,16.791,16.816,12855,0
2012-02-13,17.024,17.042,16.97,16.979,22162,0
2012-02-14,16.989,16.989,16.854,16.918,5692,0
2012-02-15,17.033,17.078,16.944,16.96,12909,0
2012-02-16,16.918,17.152,16.918,17.134,276519,0
2012-02-17,17.124,17.134,17.042,17.134,32514,0
2012-02-21,17.152,17.232,17.105,17.152,19062,0
2012-02-22,17.152,17.222,17.124,17.134,31665,0
2012-02-23,17.232,17.311,17.222,17.311,7355,0
2012-02-24,17.311,17.492,17.311,17.42,290174,0
2012-02-27,17.187,17.393,17.178,17.374,45881,0
2012-02-28,17.374,17.483,17.374,17.455,66991,0
2012-02-29,17.544,17.579,17.452,17.48,21273,0
2012-03-01,17.511,17.59,17.465,17.554,64687,0
2012-03-02,17.448,17.467,17.376,17.413,15454,0
2012-03-05,17.355,17.374,17.25,17.311,19422,0
2012-03-06,16.855,16.855,16.657,16.691,19085,0
2012-03-07,16.809,16.928,16.792,16.901,17811,0
2012-03-08,17.179,17.313,17.153,17.261,108396,0
2012-03-09,17.233,17.242,17.188,17.188,2765,0
2012-03-12,17.195,17.213,17.105,17.171,32426,0
2012-03-13,17.214,17.431,17.214,17.431,12012,0
2012-03-14,17.385,17.395,17.224,17.267,13073,0
2012-03-15,17.365,17.446,17.293,17.411,8644,0
2012-03-16,17.504,17.538,17.494,17.513,10739,0
2012-03-19,17.504,17.611,17.494,17.592,10418,0
2012-03-20,17.32,17.395,17.267,17.348,20303,0
2012-03-21,17.403,17.403,17.295,17.348,21485,0
2012-03-22,17.206,17.276,17.196,17.276,17582,0
2012-03-23,17.285,17.376,17.242,17.357,30884,0
2012-03-26,17.582,17.682,17.574,17.655,26215,0
2012-03-27,17.628,17.628,17.513,17.538,13904,0
2012-03-28,17.529,17.529,17.348,17.439,11596,0
2012-03-29,17.233,17.348,17.224,17.34,27068,0
2012-03-30,17.517,17.561,17.452,17.552,16819,0
2012-04-02,17.513,17.834,17.504,17.791,46085,0
2012-04-03,17.727,17.746,17.476,17.538,39052,0
2012-04-04,17.143,17.196,17.043,17.106,17909,0
2012-04-05,17.025,17.171,17.016,17.097,15490,0
2012-04-09,16.845,16.971,16.845,16.945,26463,0
2012-04-10,16.783,16.783,16.514,16.523,45161,0
2012-04-11,16.817,16.845,16.755,16.755,46615,0
2012-04-12,16.971,17.214,16.953,17.206,38575,0
2012-04-13,16.99,16.99,16.892,16.938,9435,0
2012-04-16,17.008,17.052,16.883,16.99,31721,0
2012-04-17,17.179,17.313,17.116,17.303,13503,0
2012-04-18,17.224,17.303,17.224,17.261,25806,0
2012-04-19,17.34,17.34,17.135,17.196,11122,0
2012-04-20,17.303,17.33,17.251,17.251,15502,0
2012-04-23,16.945,16.945,16.817,16.938,10077,0
2012-04-24,16.971,17.079,16.961,17.025,15680,0
2012-04-25,17.303,17.348,17.267,17.348,10010,0
2012-04-26,17.295,17.439,17.295,17.439,7468,0
2012-04-27,17.476,17.529,17.448,17.504,10051,0
2012-04-30,17.461,17.461,17.342,17.406,14379,0
2012-05-01,17.529,17.592,17.529,17.538,26589,0
2012-05-02,17.385,17.467,17.32,17.439,11693,0
2012-05-03,17.348,17.385,17.233,17.242,33344,0
2012-05-04,17.025,17.043,16.865,16.874,7984,0
2012-05-07,16.817,16.91,16.809,16.901,27904,0
2012-05-08,16.648,16.648,16.377,16.585,34849,0
2012-05-09,16.198,16.423,16.18,16.333,106530,0
2012-05-10,16.505,16.539,16.449,16.449,15060,0
2012-05-11,16.505,16.585,16.396,16.396,86957,0
2012-05-14,16.107,16.171,16.079,16.089,30003,0
2012-05-15,16.001,16.098,15.846,15.892,193914,0
2012-05-16,15.928,15.965,15.721,15.739,125445,0
2012-05-17,15.649,15.705,15.498,15.498,41815,0
2012-05-18,15.416,15.469,15.262,15.28,178587,0
2012-05-21,15.488,15.721,15.425,15.721,40396,0
2012-05-22,15.678,15.874,15.595,15.705,114804,0
2012-05-23,15.469,15.515,15.28,15.506,73808,0
2012-05-24,15.442,15.478,15.29,15.38,10158,0
2012-05-25,15.29,15.361,15.28,15.299,28056,0
2012-05-29,15.668,15.696,15.559,15.64,28406,0
2012-05-30,15.398,15.398,15.235,15.244,31050,0
2012-05-31,15.092,15.295,15.092,15.295,10994,0
2012-06-01,14.823,14.881,14.725,14.754,66157,0
2012-06-04,14.787,14.797,14.669,14.797,33522,0
2012-06-05,14.781,14.908,14.781,14.908,54298,0
2012-06-06,15.145,15.464,15.145,15.464,122896,0
2012-06-07,15.784,15.802,15.554,15.554,55244,0
2012-06-08,15.309,15.501,15.244,15.501,17118,0
2012-06-11,15.595,15.595,15.351,15.351,24427,0
2012-06-12,15.438,15.482,15.263,15.482,23479,0
2012-06-13,15.318,15.492,15.318,15.335,6316,0
2012-06-14,15.28,15.452,15.28,15.389,44867,0
2012-06-15,15.536,15.609,15.536,15.601,5103,0
2012-06-18,15.609,15.711,15.609,15.655,24352,0
2012-06-19,15.856,16.029,15.829,15.957,21708,0
2012-06-20,16.011,16.038,15.865,15.985,40908,0
2012-06-21,15.9,15.9,15.52,15.52,21102,0
2012-06-22,15.546,15.573,15.464,15.573,12861,0
2012-06-25,15.263,15.263,15.155,15.181,28504,0
2012-06-26,15.225,15.3,15.117,15.254,15063,0
2012-06-27,15.363,15.409,15.327,15.382,23235,0
2012-06-28,15.225,15.363,15.155,15.353,17284,0
2012-06-29,15.925,15.999,15.824,15.953,69270,0
2012-07-02,15.966,16.003,15.9,15.947,7489,0
2012-07-03,16.065,16.232,16.065,16.232,6087,0
2012-07-05,16.011,16.083,15.985,16.003,25839,0
2012-07-06,15.9,15.9,15.766,15.802,24836,0
2012-07-09,15.693,15.766,15.675,15.766,11856,0
2012-07-10,15.909,15.919,15.693,15.756,10843,0
2012-07-11,15.784,15.784,15.655,15.711,5119,0
2012-07-12,15.492,15.609,15.482,15.609,4847,0
2012-07-13,15.802,15.846,15.793,15.838,4740,0
2012-07-16,15.892,15.919,15.756,15.856,33322,0
2012-07-17,15.957,16.047,15.802,16.029,3470,0
2012-07-18,16.098,16.181,16.053,16.136,7511,0
2012-07-19,16.285,16.367,16.285,16.367,6875,0
2012-07-20,16.157,16.157,16.057,16.083,4516,0
2012-07-23,15.582,15.665,15.51,15.665,22036,0
2012-07-24,15.66,15.66,15.487,15.586,24339,0
2012-07-25,15.737,15.737,15.627,15.647,31610,0
2012-07-26,15.993,16.092,15.993,16.065,35769,0
2012-07-27,16.13,16.448,16.13,16.431,30366,0
2012-07-30,16.321,16.375,16.294,16.358,57301,0
2012-07-31,16.3,16.355,16.237,16.237,45333,0
2012-08-01,16.303,16.367,16.222,16.222,16934,0
2012-08-02,16.057,16.148,15.9,16.047,36861,0
2012-08-03,16.514,16.576,16.496,16.533,16637,0
2012-08-06,16.604,16.694,16.604,16.65,9775,0
2012-08-07,16.641,16.805,16.641,16.75,15946,0
2012-08-08,16.667,16.75,16.667,16.713,55208,0
2012-08-09,16.694,16.731,16.65,16.704,51450,0
2012-08-10,16.659,16.796,16.533,16.796,17861,0
2012-08-13,16.75,16.787,16.667,16.731,14912,0
2012-08-14,16.741,16.813,16.741,16.769,78377,0
2012-08-15,16.694,16.841,16.694,16.805,12772,0
2012-08-16,16.805,16.987,16.796,16.916,36828,0
2012-08-17,16.951,17.061,16.935,16.987,9481,0
2012-08-20,16.978,17.023,16.943,17.023,33774,0
2012-08-21,17.163,17.215,17.033,17.096,24524,0
2012-08-22,16.978,17.125,16.935,17.115,10143,0
2012-08-23,17.051,17.051,16.959,16.996,12706,0
2012-08-24,16.879,17.033,16.879,16.968,7854,0
2012-08-27,17.014,17.023,16.959,16.959,95887,0
2012-08-28,16.959,17.014,16.959,16.968,15694,0
2012-08-29,17.023,17.033,16.987,17.023,8481,0
2012-08-30,16.879,16.943,16.805,16.822,21140,0
2012-08-31,17.076,17.124,16.95,17.031,41381,0
2012-09-04,17.013,17.068,16.966,17.004,55836,0
2012-09-05,17.049,17.076,17.013,17.049,7615,0
2012-09-06,17.161,17.397,17.161,17.369,33014,0
2012-09-07,17.517,17.579,17.508,17.543,135536,0
2012-09-10,17.435,17.48,17.351,17.36,12569,0
2012-09-11,17.435,17.518,17.435,17.462,15642,0
2012-09-12,17.579,17.579,17.499,17.544,62311,0
2012-09-13,17.518,17.954,17.518,17.89,78489,0
2012-09-14,18.046,18.148,17.983,18.028,68802,0
2012-09-17,17.908,17.954,17.801,17.826,19398,0
2012-09-18,17.708,17.817,17.708,17.773,145595,0
2012-09-19,17.791,17.863,17.718,17.826,120340,0
2012-09-20,17.782,17.835,17.579,17.708,95409,0
2012-09-21,17.909,17.909,17.754,17.754,162030,0
2012-09-24,17.644,17.689,17.579,17.689,18182,0
2012-09-25,17.736,17.736,17.434,17.434,13163,0
2012-09-26,17.443,17.443,17.305,17.359,19344,0
2012-09-27,17.526,17.654,17.443,17.588,8907,0
2012-09-28,17.475,17.503,17.401,17.429,18228,0
2012-10-01,17.616,17.689,17.561,17.57,2774,0
2012-10-02,17.763,17.763,17.626,17.672,7249,0
2012-10-03,17.598,17.626,17.534,17.579,26163,0
2012-10-04,17.826,17.9,17.801,17.89,29928,0
2012-10-05,18.046,18.082,17.873,17.909,74420,0
2012-10-08,17.736,17.773,17.708,17.763,28384,0
2012-10-09,17.672,17.672,17.552,17.561,31759,0
2012-10-10,17.48,17.543,17.443,17.499,10989,0
2012-10-11,17.663,17.736,17.598,17.616,37612,0
2012-10-12,17.654,17.689,17.552,17.598,9646,0
2012-10-15,17.663,17.773,17.663,17.773,112840,0
2012-10-16,17.855,17.964,17.855,17.936,14135,0
2012-10-17,17.954,18.055,17.954,18.046,7454,0
2012-10-18,17.909,18.019,17.873,17.927,29609,0
2012-10-19,17.826,17.835,17.68,17.708,22229,0
2012-10-22,17.773,17.835,17.708,17.782,18114,0
2012-10-23,17.48,17.508,17.369,17.48,25710,0
2012-10-24,17.552,17.561,17.48,17.48,17025,0
2012-10-25,17.736,17.773,17.608,17.608,82189,0
2012-10-26,17.626,17.689,17.561,17.626,47484,0
2012-10-31,17.698,18.247,17.698,17.791,54663,0
2012-11-01,17.917,17.983,17.855,17.973,59199,0
2012-11-02,18.001,18.001,17.763,17.809,49358,0
2012-11-05,17.746,17.782,17.68,17.763,43877,0
2012-11-06,17.791,17.917,17.763,17.89,118398,0
2012-11-07,17.708,17.736,17.598,17.689,36312,0
2012-11-08,17.626,17.663,17.489,17.489,16339,0
2012-11-09,17.48,17.626,17.48,17.517,40631,0
2012-11-12,17.626,17.626,17.508,17.534,20169,0
2012-11-13,17.443,17.608,17.443,17.471,49708,0
2012-11-14,17.57,17.598,17.287,17.287,24131,0
2012-11-15,17.267,17.295,17.133,17.179,75006,0
2012-11-16,17.161,17.234,17.013,17.224,52071,0
2012-11-19,17.452,17.579,17.452,17.57,40911,0
2012-11-20,17.579,17.644,17.534,17.635,14776,0
2012-11-21,17.588,17.672,17.588,17.672,8057,0
2012-11-23,17.964,18.046,17.917,18.037,8263,0
2012-11-26,17.863,18.01,17.863,18.01,39324,0
2012-11-27,18.046,18.073,17.973,17.992,51082,0
2012-11-28,17.9,18.157,17.89,18.138,29451,0
2012-11-29,18.257,18.513,18.138,18.239,179783,0
2012-11-30,18.307,18.315,18.252,18.289,86080,0
2012-12-03,18.367,18.367,18.247,18.257,36208,0
2012-12-04,18.311,18.32,18.247,18.275,9842,0
2012-12-05,18.302,18.395,18.219,18.275,145847,0
2012-12-06,18.367,18.377,18.266,18.367,80766,0
2012-12-07,18.329,18.377,18.266,18.357,59870,0
2012-12-10,18.247,18.349,18.247,18.311,56627,0
2012-12-11,18.395,18.413,18.339,18.386,144902,0
2012-12-12,18.457,18.54,18.386,18.431,46467,0
2012-12-13,18.329,18.329,18.191,18.266,468751,0
2012-12-14,18.302,18.377,18.275,18.329,154996,0
2012-12-17,18.219,18.284,18.174,18.247,50840,0
2012-12-18,18.311,18.386,18.266,18.357,137397,0
2012-12-19,18.494,18.494,18.329,18.349,89165,0
2012-12-20,18.447,18.54,18.413,18.522,477641,0
2012-12-21,18.211,18.35,18.211,18.321,80902,0
2012-12-24,18.91,18.91,18.248,18.295,21819,0
2012-12-26,18.378,18.432,18.167,18.295,24869,0
2012-12-27,18.368,18.405,18.201,18.321,48576,0
2012-12-28,18.211,18.276,18.119,18.148,150668,0
2012-12-31,18.205,18.501,18.205,18.492,141950,0
2013-01-02,18.725,18.81,18.596,18.682,150968,0
2013-01-03,18.616,18.689,18.524,18.542,718262,0
2013-01-04,18.506,18.644,18.449,18.577,383301,0
2013-01-07,18.496,18.542,18.449,18.515,268126,0
2013-01-08,18.506,18.551,18.424,18.506,56538,0
2013-01-09,18.596,18.616,18.551,18.577,166400,0
2013-01-10,18.81,18.853,18.743,18.833,272021,0
2013-01-11,18.892,18.892,18.781,18.862,106364,0
2013-01-14,18.843,18.843,18.743,18.801,226546,0
2013-01-15,18.697,18.791,18.673,18.781,177551,0
2013-01-16,18.706,18.816,18.697,18.81,52667,0
2013-01-17,18.955,19.01,18.91,18.964,168770,0
2013-01-18,18.955,18.974,18.872,18.964,220950,0
2013-01-22,18.824,18.91,18.791,18.91,78304,0
2013-01-23,18.872,18.929,18.862,18.91,58746,0
2013-01-24,19,19.049,18.947,19.01,136822,0
2013-01-25,19.13,19.211,19.101,19.186,295874,0
2013-01-28,19.148,19.186,19.092,19.13,189454,0
2013-01-29,19.139,19.238,19.13,19.211,167478,0
2013-01-30,19.275,19.313,19.22,19.229,707779,0
2013-01-31,19.27,19.27,19.181,19.199,444076,0
2013-02-01,19.468,19.588,19.416,19.542,924682,0
2013-02-04,19.377,19.396,19.229,19.275,926543,0
2013-02-05,19.35,19.425,19.331,19.367,403405,0
2013-02-06,19.211,19.34,19.211,19.34,299511,0
2013-02-07,19.35,19.35,19.148,19.248,156649,0
2013-02-08,19.387,19.435,19.377,19.406,140932,0
2013-02-11,19.285,19.285,19.177,19.211,130022,0
2013-02-12,19.229,19.377,19.203,19.323,152901,0
2013-02-13,19.459,19.505,19.406,19.435,331182,0
2013-02-14,19.275,19.323,19.248,19.304,115213,0
2013-02-15,19.35,19.367,19.258,19.313,166196,0
2013-02-19,19.514,19.534,19.425,19.477,102920,0
2013-02-20,19.552,19.552,19.248,19.285,139660,0
2013-02-21,19.13,19.13,19,19.101,156521,0
2013-02-22,19.275,19.34,19.203,19.34,148568,0
2013-02-25,19.35,19.396,18.833,18.833,118222,0
2013-02-26,19.076,19.13,18.982,19.101,105646,0
2013-02-27,19.101,19.377,19.039,19.358,146918,0
2013-02-28,19.357,19.434,19.293,19.293,65612,0
2013-03-01,19.163,19.327,19.134,19.318,122278,0
2013-03-04,19.186,19.34,19.158,19.331,76575,0
2013-03-05,19.455,19.583,19.455,19.539,91591,0
2013-03-06,19.687,19.687,19.557,19.611,93875,0
2013-03-07,19.658,19.696,19.602,19.611,218157,0
2013-03-08,19.583,19.583,19.464,19.565,65219,0
2013-03-11,19.443,19.57,19.443,19.57,36177,0
2013-03-12,19.529,19.621,19.482,19.529,136914,0
2013-03-13,19.5,19.529,19.392,19.49,81705,0
2013-03-14,19.565,19.658,19.519,19.639,102468,0
2013-03-15,19.705,19.705,19.611,19.648,124825,0
2013-03-18,19.43,19.639,19.43,19.51,94571,0
2013-03-19,19.583,19.583,19.345,19.464,95246,0
2013-03-20,19.575,19.575,19.49,19.529,52321,0
2013-03-21,19.345,19.464,19.336,19.382,121096,0
2013-03-22,19.43,19.539,19.43,19.5,54006,0
2013-03-25,19.593,19.621,19.354,19.43,98113,0
2013-03-26,19.49,19.557,19.448,19.539,71161,0
2013-03-27,19.327,19.439,19.28,19.421,74814,0
2013-03-28,19.539,19.611,19.455,19.583,50639,0
2013-04-01,19.565,19.611,19.421,19.439,85243,0
2013-04-02,19.583,19.696,19.583,19.593,87125,0
2013-04-03,19.75,19.758,19.519,19.548,170370,0
2013-04-04,19.392,19.5,19.345,19.482,98566,0
2013-04-05,19.134,19.299,19.063,19.28,94042,0
2013-04-08,19.362,19.372,19.28,19.372,28175,0
2013-04-09,19.382,19.5,19.29,19.421,63580,0
2013-04-10,19.583,19.677,19.557,19.639,91366,0
2013-04-11,19.859,19.969,19.841,19.895,80678,0
2013-04-12,19.806,19.823,19.705,19.823,34538,0
2013-04-15,19.602,19.602,19.345,19.345,129125,0
2013-04-16,19.557,19.602,19.455,19.575,87651,0
2013-04-17,19.345,19.382,19.106,19.208,264979,0
2013-04-18,19.243,19.263,19.097,19.153,183019,0
2013-04-19,19.199,19.29,19.199,19.263,160332,0
2013-04-22,19.27,19.318,19.125,19.28,37364,0
2013-04-23,19.472,19.658,19.472,19.639,134651,0
2013-04-24,19.705,19.787,19.696,19.75,124978,0
2013-04-25,19.942,20.034,19.923,19.933,81665,0
2013-04-26,19.859,19.952,19.859,19.933,42441,0
2013-04-29,20.034,20.163,20.016,20.126,72254,0
2013-04-30,20.094,20.187,20.059,20.178,125309,0
2013-05-01,20.08,20.189,20.024,20.053,69326,0
2013-05-02,19.979,20.08,19.942,20.044,63781,0
2013-05-03,20.264,20.347,20.264,20.3,72032,0
2013-05-06,20.3,20.329,20.272,20.31,93612,0
2013-05-07,20.31,20.357,20.235,20.347,234679,0
2013-05-08,20.464,20.584,20.464,20.575,79484,0
2013-05-09,20.575,20.584,20.402,20.455,44940,0
2013-05-10,20.429,20.54,20.422,20.53,190517,0
2013-05-13,20.557,20.584,20.512,20.575,92008,0
2013-05-14,20.584,20.713,20.584,20.687,80921,0
2013-05-15,20.659,20.739,20.64,20.73,88789,0
2013-05-16,20.851,20.925,20.739,20.749,263723,0
2013-05-17,20.703,20.86,20.703,20.86,109211,0
2013-05-20,20.88,20.98,20.87,20.97,96009,0
2013-05-21,20.889,21.006,20.824,20.961,73120,0
2013-05-22,20.897,21.09,20.622,20.695,139765,0
2013-05-23,20.329,20.474,20.18,20.455,72350,0
2013-05-24,20.272,20.412,20.244,20.412,63041,0
2013-05-28,20.749,20.815,20.575,20.622,51460,0
2013-05-29,20.481,20.481,20.363,20.445,47255,0
2013-05-30,20.493,20.64,20.493,20.593,59462,0
2013-05-31,20.293,20.331,20.136,20.136,63014,0
2013-06-03,20.235,20.383,20.163,20.357,622923,0
2013-06-04,20.363,20.409,20.187,20.261,98083,0
2013-06-05,20.094,20.169,19.983,19.983,73545,0
2013-06-06,19.983,20.113,19.919,20.113,93884,0
2013-06-07,20.104,20.261,20.067,20.242,271442,0
2013-06-10,20.291,20.347,20.226,20.272,686702,0
2013-06-11,20.04,20.205,20.04,20.104,213169,0
2013-06-12,20.347,20.365,20.088,20.116,1678403,0
2013-06-13,20.016,20.254,19.987,20.244,449381,0
2013-06-14,20.187,20.261,20.03,20.077,317757,0
2013-06-17,20.329,20.383,20.163,20.264,104029,0
2013-06-18,20.419,20.51,20.419,20.462,201332,0
2013-06-19,20.445,20.582,20.159,20.178,238260,0
2013-06-20,19.782,19.782,19.405,19.405,193062,0
2013-06-21,19.533,19.533,19.064,19.209,1973724,0
2013-06-24,18.687,18.859,18.547,18.703,1071846,0
2013-06-25,19.026,19.201,18.926,19.146,180275,0
2013-06-26,19.424,19.424,19.236,19.357,604536,0
2013-06-27,19.476,19.616,19.476,19.596,155378,0
2013-06-28,19.442,19.514,19.385,19.442,139634,0
2013-07-01,19.745,19.754,19.643,19.682,245857,0
2013-07-02,19.606,19.763,19.485,19.616,114946,0
2013-07-03,19.442,19.726,19.442,19.691,93643,0
2013-07-05,19.735,19.802,19.653,19.754,158472,0
2013-07-08,19.919,19.983,19.882,19.947,104569,0
2013-07-09,20.002,20.012,19.854,19.993,106325,0
2013-07-10,19.901,20.205,19.901,20.067,144255,0
2013-07-11,20.4,20.657,20.39,20.648,167166,0
2013-07-12,20.538,20.591,20.491,20.555,239454,0
2013-07-15,20.629,20.702,20.582,20.657,158193,0
2013-07-16,20.582,20.687,20.582,20.667,136669,0
2013-07-17,20.712,20.776,20.638,20.693,429566,0
2013-07-18,20.814,20.935,20.814,20.888,205492,0
2013-07-19,20.915,20.961,20.841,20.952,328836,0
2013-07-22,20.97,21.024,20.952,21.015,121509,0
2013-07-23,20.961,21.024,20.869,20.979,271698,0
2013-07-24,20.979,20.979,20.795,20.879,245888,0
2013-07-25,20.805,21.024,20.72,20.998,156434,0
2013-07-26,20.869,20.935,20.757,20.935,158426,0
2013-07-29,20.748,20.766,20.648,20.712,55544,0
2013-07-30,20.85,20.897,20.757,20.841,218416,0
2013-07-31,20.795,21.034,20.795,20.915,74618,0
2013-08-01,21.098,21.184,21.053,21.147,117454,0
2013-08-02,21.191,21.328,21.147,21.319,522746,0
2013-08-05,21.319,21.338,21.22,21.328,335632,0
2013-08-06,21.403,21.403,21.246,21.319,153656,0
2013-08-07,21.201,21.265,21.191,21.246,101155,0
2013-08-08,21.384,21.504,21.338,21.496,207522,0
2013-08-09,21.431,21.504,21.364,21.458,94822,0
2013-08-12,21.201,21.328,21.201,21.31,59632,0
2013-08-13,21.364,21.431,21.246,21.394,67410,0
2013-08-14,21.394,21.431,21.348,21.403,186994,0
2013-08-15,21.127,21.165,20.97,21.147,179310,0
2013-08-16,21.184,21.22,21.117,21.184,198336,0
2013-08-19,21.175,21.283,21.155,21.184,74123,0
2013-08-20,21.108,21.191,21.006,21.147,101758,0
2013-08-21,21.108,21.117,20.906,20.935,190752,0
2013-08-22,21.184,21.191,21.081,21.137,158821,0
2013-08-23,21.319,21.319,21.175,21.283,277819,0
2013-08-26,21.201,21.246,21.147,21.165,238724,0
2013-08-27,20.85,20.97,20.677,20.748,448065,0
2013-08-28,20.638,20.667,20.491,20.591,210507,0
2013-08-29,20.573,20.805,20.573,20.72,174158,0
2013-08-30,20.667,20.738,20.601,20.648,96850,0
2013-09-03,21.014,21.201,20.933,21.014,296994,0
2013-09-04,21.006,21.175,20.878,21.137,102171,0
2013-09-05,21.191,21.221,21.117,21.201,67842,0
2013-09-06,21.283,21.329,21.097,21.266,117936,0
2013-09-09,21.439,21.678,21.439,21.661,136698,0
2013-09-10,21.878,21.931,21.821,21.931,147961,0
2013-09-11,21.973,22.075,21.902,22.075,579095,0
2013-09-12,22,22,21.865,21.927,394303,0
2013-09-13,22.025,22.043,21.931,22.043,134172,0
2013-09-16,22.427,22.427,22.25,22.288,885782,0
2013-09-17,22.526,22.608,22.526,22.608,261074,0
2013-09-18,22.896,23.673,22.896,23.497,266321,0
2013-09-19,23.553,23.572,23.423,23.423,194467,0
2013-09-20,23.479,23.479,23.238,23.256,132896,0
2013-09-23,23.238,23.266,23.127,23.201,336561,0
2013-09-24,23.275,23.284,23.127,23.183,681728,0
2013-09-25,23.238,23.35,23.229,23.266,174542,0
2013-09-26,23.359,23.385,23.256,23.331,227907,0
2013-09-27,23.331,23.451,23.331,23.385,266279,0
2013-09-30,23.155,23.256,23.099,23.191,231095,0
2013-10-01,23.403,23.479,23.331,23.46,324440,0
2013-10-02,23.394,23.423,23.266,23.385,146477,0
2013-10-03,23.359,23.442,23.229,23.304,154488,0
2013-10-04,22.914,22.979,22.784,22.923,380940,0
2013-10-07,22.554,22.57,22.377,22.478,255160,0
2013-10-08,22.459,22.546,22.219,22.219,130554,0
2013-10-09,22.165,22.295,22.099,22.219,224748,0
2013-10-10,22.497,22.737,22.469,22.719,264728,0
2013-10-11,22.775,22.839,22.709,22.839,178696,0
2013-10-14,22.765,22.933,22.728,22.896,203401,0
2013-10-15,22.952,22.96,22.859,22.886,258268,0
2013-10-16,22.859,23.034,22.859,23.026,247065,0
2013-10-17,23.175,23.433,23.175,23.413,485293,0
2013-10-18,23.619,23.644,23.525,23.636,376504,0
2013-10-21,23.785,23.831,23.692,23.785,640737,0
2013-10-22,23.914,23.931,23.813,23.905,243372,0
2013-10-23,23.869,23.869,23.731,23.813,220038,0
2013-10-24,23.97,23.97,23.813,23.95,127768,0
2013-10-25,23.85,23.85,23.757,23.803,157945,0
2013-10-28,23.712,23.712,23.601,23.636,282538,0
2013-10-29,23.644,23.644,23.534,23.591,193859,0
2013-10-30,23.785,23.785,23.515,23.636,238506,0
2013-10-31,23.692,23.702,23.515,23.581,143660,0
2013-11-01,23.563,23.563,23.423,23.534,285451,0
2013-11-04,23.619,23.619,23.497,23.619,270288,0
2013-11-05,23.377,23.488,23.313,23.47,164972,0
2013-11-06,23.654,23.766,23.636,23.673,127401,0
2013-11-07,23.702,23.702,23.313,23.359,146396,0
2013-11-08,23.35,23.505,23.294,23.497,147555,0
2013-11-11,23.525,23.525,23.451,23.505,163072,0
2013-11-12,23.403,23.433,23.275,23.359,109009,0
2013-11-13,23.22,23.423,23.136,23.423,262916,0
2013-11-14,23.553,23.644,23.505,23.61,223600,0
2013-11-15,23.692,23.739,23.601,23.702,181755,0
2013-11-18,23.896,23.896,23.683,23.702,217157,0
2013-11-19,23.692,23.731,23.534,23.654,148282,0
2013-11-20,23.619,23.628,23.331,23.368,163238,0
2013-11-21,23.488,23.581,23.47,23.581,217189,0
2013-11-22,23.654,23.757,23.636,23.748,153969,0
2013-11-25,23.795,23.795,23.683,23.731,185359,0
2013-11-26,23.721,23.85,23.673,23.803,104013,0
2013-11-27,23.905,24.044,23.905,23.96,220796,0
2013-11-29,24.154,24.183,24.063,24.063,81285,0
2013-12-02,24.1,24.1,23.96,23.979,155769,0
2013-12-03,23.86,23.869,23.721,23.803,118834,0
2013-12-04,23.61,23.702,23.488,23.673,154664,0
2013-12-05,23.628,23.702,23.572,23.628,95404,0
2013-12-06,23.841,23.923,23.775,23.896,237739,0
2013-12-09,23.96,24.007,23.896,23.97,90885,0
2013-12-10,23.96,23.989,23.914,23.97,143715,0
2013-12-11,24.063,24.063,23.775,23.785,161063,0
2013-12-12,23.654,23.673,23.497,23.544,151769,0
2013-12-13,23.721,23.739,23.581,23.636,115215,0
2013-12-16,23.896,23.923,23.813,23.896,82341,0
2013-12-17,23.785,23.879,23.775,23.841,96943,0
2013-12-18,23.979,24.285,23.841,24.209,175763,0
2013-12-19,24.145,24.209,24.044,24.199,129582,0
2013-12-20,24.28,24.309,24.12,24.243,354149,0
2013-12-23,24.451,24.488,24.376,24.451,207448,0
2013-12-24,24.546,24.688,24.498,24.602,80906,0
2013-12-26,24.754,24.933,24.583,24.866,131420,0
2013-12-27,24.781,25.01,24.707,24.801,287675,0
2013-12-30,24.764,24.933,24.716,24.866,226350,0
2013-12-31,25.104,25.132,24.914,25.057,219310,0
2014-01-02,24.781,24.923,24.631,24.716,331637,0
2014-01-03,24.896,24.914,24.772,24.811,201277,0
2014-01-06,24.981,25.122,24.847,24.886,246568,0
2014-01-07,25.17,25.17,24.952,25.038,242119,0
2014-01-08,25.065,25.075,24.962,25.028,229858,0
2014-01-09,25.085,25.085,24.772,24.952,370388,0
2014-01-10,25.095,25.227,25.047,25.189,246868,0
2014-01-13,25.17,25.17,24.886,24.904,187636,0
2014-01-14,25.095,25.217,25.01,25.17,180476,0
2014-01-15,25.217,25.246,25.142,25.227,240963,0
2014-01-16,25.104,25.152,25.02,25.152,218786,0
2014-01-17,25.085,25.152,25.01,25.038,232566,0
2014-01-21,25.302,25.302,25.095,25.189,165098,0
2014-01-22,25.246,25.246,25.112,25.197,187071,0
2014-01-23,25.075,25.075,24.904,24.991,170222,0
2014-01-24,24.668,24.668,24.243,24.243,320168,0
2014-01-27,24.262,24.262,23.77,23.911,695289,0
2014-01-28,24.044,24.328,24.044,24.309,221209,0
2014-01-29,24.128,24.223,24.025,24.073,458860,0
2014-01-30,24.186,24.318,24.128,24.28,133516,0
2014-01-31,23.808,24.101,23.638,23.948,249108,0
2014-02-03,24.025,24.025,23.477,23.477,1108453,0
2014-02-04,23.695,23.77,23.553,23.734,142199,0
2014-02-05,23.695,23.715,23.544,23.666,65326,0
2014-02-06,24.035,24.223,23.997,24.203,162671,0
2014-02-07,24.271,24.564,24.271,24.517,234866,0
2014-02-10,24.348,24.423,24.318,24.414,123088,0
2014-02-11,24.678,24.914,24.648,24.896,330870,0
2014-02-12,25.01,25.075,24.896,25.01,431408,0
2014-02-13,24.726,25.16,24.64,25.132,212699,0
2014-02-14,25.227,25.283,25.075,25.217,169645,0
2014-02-18,25.386,25.434,25.227,25.405,257394,0
2014-02-19,25.424,25.502,25.266,25.275,204977,0
2014-02-20,25.256,25.443,25.179,25.415,331427,0
2014-02-21,25.548,25.566,25.396,25.396,467613,0
2014-02-24,25.548,25.736,25.521,25.625,168630,0
2014-02-25,25.822,25.822,25.557,25.586,239260,0
2014-02-26,25.643,25.643,25.472,25.548,389853,0
2014-02-27,25.643,25.756,25.512,25.727,137542,0
2014-02-28,25.952,26.104,25.86,25.952,321654,0
2014-03-03,25.635,25.707,25.312,25.415,364535,0
2014-03-04,26.001,26.049,25.899,25.926,236156,0
2014-03-05,25.972,25.972,25.88,25.909,228575,0
2014-03-06,26.164,26.267,26.104,26.134,158334,0
2014-03-07,26.228,26.228,25.86,26.02,129367,0
2014-03-10,25.766,25.813,25.595,25.717,200834,0
2014-03-11,25.651,25.794,25.539,25.595,322675,0
2014-03-12,25.424,25.492,25.292,25.472,99420,0
2014-03-13,25.586,25.586,24.962,25.047,253139,0
2014-03-14,24.847,25.065,24.819,24.962,167675,0
2014-03-17,25.275,25.462,25.275,25.396,103167,0
2014-03-18,25.396,25.557,25.358,25.521,137474,0
2014-03-19,25.576,25.576,25.085,25.246,121349,0
2014-03-20,25.075,25.217,24.962,25.152,123981,0
2014-03-21,25.305,25.305,24.926,24.955,106323,0
2014-03-24,25.115,25.115,24.69,24.907,135493,0
2014-03-25,24.975,25.2,24.975,25.125,94860,0
2014-03-26,25.269,25.379,25.145,25.163,75900,0
2014-03-27,25.24,25.24,25.098,25.163,118107,0
2014-03-28,25.278,25.324,25.172,25.22,142028,0
2014-03-31,25.417,25.514,25.389,25.485,155176,0
2014-04-01,25.711,25.816,25.711,25.807,178451,0
2014-04-02,25.913,25.938,25.788,25.844,174182,0
2014-04-03,25.966,25.966,25.646,25.701,157891,0
2014-04-04,25.893,25.893,25.505,25.551,162062,0
2014-04-07,25.351,25.351,25.078,25.163,104660,0
2014-04-08,24.869,24.965,24.784,24.955,119077,0
2014-04-09,25.286,25.551,25.269,25.551,132236,0
2014-04-10,25.437,25.569,25.041,25.106,175114,0
2014-04-11,24.747,24.831,24.615,24.642,214853,0
2014-04-14,24.462,24.462,24.264,24.388,363668,0
2014-04-15,24.361,24.388,23.951,24.216,185401,0
2014-04-16,24.549,24.596,24.454,24.586,156574,0
2014-04-17,24.784,24.926,24.719,24.898,120653,0
2014-04-21,24.898,24.955,24.767,24.889,142813,0
2014-04-22,25.05,25.24,25.041,25.2,241108,0
2014-04-23,25.078,25.125,25.041,25.106,63012,0
2014-04-24,25.115,25.115,24.898,25.041,94235,0
2014-04-25,25.023,25.023,24.822,24.916,84519,0
2014-04-28,24.869,24.907,24.605,24.757,142473,0
2014-04-29,24.859,24.916,24.794,24.841,80920,0
2014-04-30,24.784,24.994,24.784,24.975,197554,0
2014-05-01,25.023,25.163,24.984,25.088,156419,0
2014-05-02,25.068,25.172,25.041,25.098,88823,0
2014-05-05,24.869,25.125,24.831,25.098,64541,0
2014-05-06,25.2,25.2,25.06,25.125,205210,0
2014-05-07,25.05,25.23,25.004,25.125,229243,0
2014-05-08,24.955,25.068,24.879,24.955,213462,0
2014-05-09,24.955,24.994,24.813,24.926,234984,0
2014-05-12,25.05,25.21,25.05,25.172,149843,0
2014-05-13,25.19,25.19,25.088,25.163,268041,0
2014-05-14,25.098,25.098,24.965,24.994,114459,0
2014-05-15,24.794,24.794,24.501,24.615,484370,0
2014-05-16,24.351,24.444,24.341,24.426,541306,0
2014-05-19,24.426,24.472,24.379,24.436,148644,0
2014-05-20,24.549,24.549,24.397,24.482,123892,0
2014-05-21,24.567,24.71,24.567,24.69,183868,0
2014-05-22,24.784,24.898,24.784,24.869,108179,0
2014-05-23,24.794,24.889,24.794,24.879,40675,0
2014-05-27,25.145,25.172,25.078,25.154,101250,0
2014-05-28,25.154,25.182,25.06,25.154,163385,0
2014-05-29,25.2,25.269,25.163,25.269,177727,0
2014-05-30,25.344,25.379,25.269,25.361,364285,0
2014-06-02,25.379,25.437,25.314,25.437,147720,0
2014-06-03,25.269,25.286,25.182,25.269,247196,0
2014-06-04,25.182,25.351,25.145,25.314,586225,0
2014-06-05,25.399,25.532,25.324,25.524,93579,0
2014-06-06,25.551,25.74,25.551,25.74,218253,0
2014-06-09,25.569,25.731,25.569,25.673,407169,0
2014-06-10,25.524,25.532,25.456,25.532,120307,0
2014-06-11,25.446,25.485,25.351,25.389,163929,0
2014-06-12,25.446,25.569,25.389,25.399,69988,0
2014-06-13,25.305,25.314,25.21,25.249,88385,0
2014-06-16,25.135,25.23,25.135,25.19,147744,0
2014-06-17,25.068,25.135,25.06,25.098,84788,0
2014-06-18,25.163,25.2,24.916,25.19,247523,0
2014-06-19,25.379,25.399,25.269,25.278,361147,0
2014-06-20,25.209,25.409,25.209,25.334,82772,0
2014-06-23,25.162,25.209,25.105,25.181,202298,0
2014-06-24,24.981,25.039,24.846,24.856,175423,0
2014-06-25,24.686,24.837,24.666,24.827,178345,0
2014-06-26,24.972,25.105,24.885,25.096,73176,0
2014-06-27,25.058,25.189,25.01,25.189,88354,0
2014-06-30,25.209,25.209,25.096,25.123,120555,0
2014-07-01,25.324,25.457,25.286,25.409,196171,0
2014-07-02,25.361,25.389,25.286,25.371,134927,0
2014-07-03,25.351,25.506,25.351,25.476,201236,0
2014-07-07,25.153,25.248,25.113,25.171,100507,0
2014-07-08,24.991,24.991,24.752,24.837,168523,0
2014-07-09,24.752,24.818,24.676,24.8,121196,0
2014-07-10,24.343,24.513,24.276,24.484,499457,0
2014-07-11,24.429,24.571,24.227,24.533,200118,0
2014-07-14,24.705,24.818,24.695,24.705,100236,0
2014-07-15,24.686,24.686,24.475,24.58,113762,0
2014-07-16,24.8,24.856,24.78,24.81,232218,0
2014-07-17,24.714,24.818,24.562,24.58,430339,0
2014-07-18,24.609,24.78,24.59,24.752,92694,0
2014-07-21,24.599,24.686,24.571,24.646,168408,0
2014-07-22,24.846,24.875,24.771,24.81,239994,0
2014-07-23,24.914,25.02,24.827,24.885,225864,0
2014-07-24,24.904,24.962,24.875,24.904,46663,0
2014-07-25,24.856,24.856,24.714,24.742,121132,0
2014-07-28,24.742,24.752,24.58,24.695,362784,0
2014-07-29,24.733,24.771,24.599,24.618,134474,0
2014-07-30,24.58,24.618,24.439,24.552,125843,0
2014-07-31,24.227,24.305,24.141,24.141,201081,0
2014-08-01,24.047,24.141,23.847,24.047,716205,0
2014-08-04,24.086,24.217,23.98,24.151,92695,0
2014-08-05,24.028,24.096,23.866,23.95,400388,0
2014-08-06,23.685,23.922,23.465,23.866,509577,0
2014-08-07,23.876,23.999,23.694,23.761,768538,0
2014-08-08,23.665,23.885,23.655,23.885,200011,0
2014-08-11,23.97,24.18,23.97,24.096,158875,0
2014-08-12,24.057,24.18,24.057,24.141,144141,0
2014-08-13,24.141,24.18,24.096,24.151,187394,0
2014-08-14,24.217,24.295,24.197,24.276,67466,0
2014-08-15,24.333,24.41,24.028,24.247,176551,0
2014-08-18,24.363,24.465,24.363,24.439,83742,0
2014-08-19,24.609,24.609,24.533,24.571,70209,0
2014-08-20,24.465,24.58,24.456,24.523,88312,0
2014-08-21,24.58,24.609,24.523,24.59,170720,0
2014-08-22,24.599,24.599,24.475,24.513,77688,0
2014-08-25,24.666,24.742,24.609,24.686,169767,0
2014-08-26,24.714,24.752,24.638,24.666,121551,0
2014-08-27,24.79,24.818,24.762,24.78,151721,0
2014-08-28,24.543,24.599,24.543,24.599,95204,0
2014-08-29,24.504,24.58,24.465,24.552,66770,0
2014-09-02,24.523,24.58,24.494,24.552,72300,0
2014-09-03,24.705,24.81,24.666,24.724,101914,0
2014-09-04,24.638,24.733,24.513,24.562,154407,0
2014-09-05,24.562,24.599,24.484,24.58,135876,0
2014-09-08,24.353,24.4,24.197,24.266,80272,0
2014-09-09,24.197,24.276,24.161,24.237,290526,0
2014-09-10,24.171,24.305,24.141,24.295,58538,0
2014-09-11,24.171,24.217,24.104,24.207,927530,0
2014-09-12,24.197,24.237,24.151,24.197,171015,0
2014-09-15,24.161,24.207,24.151,24.171,70432,0
2014-09-16,23.94,24.171,23.94,24.131,148442,0
2014-09-17,24.066,24.151,23.99,24.028,261567,0
2014-09-18,24.161,24.247,24.161,24.217,149833,0
2014-09-19,24.332,24.352,24.17,24.196,154693,0
2014-09-22,24.121,24.14,23.978,24.026,57635,0
2014-09-23,23.768,23.873,23.691,23.739,97062,0
2014-09-24,23.672,23.797,23.586,23.777,98902,0
2014-09-25,23.672,23.682,23.433,23.442,242548,0
2014-09-26,23.528,23.596,23.461,23.538,211683,0
2014-09-29,23.327,23.452,23.309,23.413,149401,0
2014-09-30,23.318,23.423,23.203,23.337,1194979,0
2014-10-01,23.241,23.241,22.955,23.04,801965,0
2014-10-02,22.973,23.003,22.638,22.887,284052,0
2014-10-03,22.802,22.907,22.752,22.887,163633,0
2014-10-06,22.964,23.088,22.907,23.012,164729,0
2014-10-07,22.812,22.838,22.545,22.545,104874,0
2014-10-08,22.545,22.877,22.41,22.858,1336611,0
2014-10-09,22.677,22.704,22.217,22.217,837399,0
2014-10-10,22.092,22.122,21.835,21.835,318988,0
2014-10-13,22.035,22.112,21.778,21.778,707329,0
2014-10-14,21.845,22.006,21.768,21.807,508306,0
2014-10-15,21.633,21.768,21.298,21.759,546058,0
2014-10-16,21.316,21.865,21.316,21.7,415800,0
2014-10-17,22.132,22.237,22.045,22.152,206740,0
2014-10-20,22.092,22.275,22.054,22.237,151443,0
2014-10-21,22.475,22.668,22.465,22.638,304289,0
2014-10-22,22.668,22.752,22.485,22.485,79331,0
2014-10-23,22.714,22.916,22.677,22.812,176392,0
2014-10-24,22.877,22.907,22.812,22.907,35006,0
2014-10-27,22.848,22.916,22.772,22.877,60584,0
2014-10-28,23.097,23.251,23.088,23.251,93102,0
2014-10-29,23.251,23.299,22.936,23.04,138273,0
2014-10-30,23.04,23.279,22.983,23.213,88522,0
2014-10-31,23.374,23.499,23.374,23.461,140288,0
2014-11-03,23.413,23.413,23.241,23.26,102211,0
2014-11-04,23.222,23.299,23.136,23.299,151549,0
2014-11-05,23.374,23.403,23.279,23.327,147607,0
2014-11-06,23.346,23.356,23.193,23.213,81117,0
2014-11-07,23.213,23.27,23.126,23.27,112596,0
2014-11-10,23.318,23.393,23.299,23.384,78036,0
2014-11-11,23.356,23.548,23.356,23.518,73090,0
2014-11-12,23.403,23.403,23.299,23.337,95139,0
2014-11-13,23.413,23.489,23.327,23.393,205275,0
2014-11-14,23.299,23.489,23.299,23.461,110084,0
2014-11-17,23.26,23.403,23.26,23.384,71713,0
2014-11-18,23.471,23.614,23.471,23.586,157729,0
2014-11-19,23.508,23.605,23.442,23.499,179858,0
2014-11-20,23.403,23.528,23.403,23.489,163305,0
2014-11-21,23.691,23.711,23.528,23.605,104068,0
2014-11-24,23.662,23.748,23.662,23.748,65378,0
2014-11-25,23.806,23.903,23.797,23.854,83267,0
2014-11-26,23.873,23.988,23.864,23.978,99167,0
2014-11-28,23.854,23.864,23.758,23.768,40230,0
2014-12-01,23.815,23.815,23.682,23.758,86797,0
2014-12-02,23.701,23.758,23.662,23.739,75913,0
2014-12-03,23.711,23.815,23.701,23.797,99473,0
2014-12-04,23.787,23.92,23.748,23.806,127833,0
2014-12-05,23.815,23.911,23.758,23.873,145481,0
2014-12-08,23.652,23.731,23.528,23.576,131128,0
2014-12-09,23.346,23.461,23.299,23.433,233753,0
2014-12-10,23.499,23.499,23.185,23.26,324753,0
2014-12-11,23.26,23.433,23.193,23.203,218362,0
2014-12-12,23.106,23.213,22.848,22.848,519438,0
2014-12-15,22.907,23.022,22.563,22.599,348217,0
2014-12-16,22.579,23.022,22.525,22.704,110621,0
2014-12-17,22.704,23.079,22.704,22.897,213651,0
2014-12-18,23.193,23.337,23.116,23.309,285150,0
2014-12-19,23.304,23.361,23.12,23.304,260641,0
2014-12-22,23.408,23.475,23.313,23.438,206550,0
2014-12-23,23.388,23.398,23.275,23.37,68110,0
2014-12-24,23.408,23.553,23.361,23.447,25432,0
2014-12-26,23.639,23.639,23.475,23.514,90890,0
2014-12-29,23.398,23.495,23.388,23.388,159511,0
2014-12-30,23.342,23.37,23.265,23.284,171166,0
2014-12-31,23.304,23.323,23.064,23.064,420582,0
2015-01-02,23.11,23.189,22.93,23.016,187490,0
2015-01-05,22.93,22.93,22.565,22.622,234991,0
2015-01-06,22.547,22.565,22.208,22.333,156337,0
2015-01-07,22.412,22.527,22.228,22.44,72059,0
2015-01-08,22.537,22.765,22.537,22.717,188304,0
2015-01-09,22.832,22.841,22.632,22.717,250354,0
2015-01-12,22.785,22.785,22.592,22.632,120945,0
2015-01-13,22.775,22.939,22.547,22.699,154803,0
2015-01-14,22.507,22.699,22.497,22.671,108673,0
2015-01-15,22.707,22.785,22.622,22.68,125916,0
2015-01-16,22.602,22.861,22.565,22.832,114184,0
2015-01-20,22.949,23.006,22.765,22.832,74688,0
2015-01-21,22.881,22.997,22.881,22.987,75194,0
2015-01-22,22.939,23.14,22.891,23.054,63816,0
2015-01-23,23.073,23.11,22.939,22.958,128887,0
2015-01-26,23.092,23.304,23.092,23.217,97419,0
2015-01-27,23.189,23.332,23.12,23.294,46504,0
2015-01-28,23.217,23.284,22.881,22.901,74042,0
2015-01-29,23.054,23.18,22.958,23.18,104064,0
2015-01-30,23.034,23.092,22.891,22.911,89380,0
2015-02-02,22.93,23.092,22.851,23.083,154026,0
2015-02-03,23.15,23.398,23.11,23.361,249829,0
2015-02-04,23.208,23.304,23.101,23.101,114118,0
2015-02-05,23.398,23.504,23.313,23.504,87896,0
2015-02-06,23.323,23.379,23.14,23.227,232977,0
2015-02-09,23.083,23.227,23.073,23.12,185072,0
2015-02-10,23.265,23.428,23.265,23.398,94024,0
2015-02-11,23.284,23.313,23.13,23.255,61319,0
2015-02-12,23.611,23.717,23.544,23.697,119362,0
2015-02-13,23.707,23.707,23.582,23.648,141745,0
2015-02-17,23.658,23.754,23.572,23.727,76773,0
2015-02-18,23.744,23.89,23.727,23.87,53191,0
2015-02-19,23.813,23.985,23.813,23.87,65506,0
2015-02-20,23.813,24.187,23.813,24.138,170442,0
2015-02-23,24.148,24.244,24.128,24.224,134184,0
2015-02-24,24.244,24.34,24.138,24.33,76376,0
2015-02-25,24.379,24.503,24.33,24.446,80098,0
2015-02-26,24.464,24.493,24.36,24.428,56659,0
2015-02-27,24.474,24.579,24.438,24.446,73852,0
2015-03-02,24.456,24.561,24.456,24.552,217966,0
2015-03-03,24.522,24.522,24.311,24.34,167436,0
2015-03-04,24.138,24.311,24.081,24.282,251307,0
2015-03-05,24.302,24.418,24.282,24.35,114715,0
2015-03-06,24.168,24.194,23.917,23.955,99919,0
2015-03-09,23.965,24.033,23.926,24.023,52097,0
2015-03-10,23.735,23.744,23.544,23.553,120758,0
2015-03-11,23.534,23.639,23.447,23.524,81268,0
2015-03-12,23.783,23.783,23.658,23.727,165039,0
2015-03-13,23.534,23.62,23.466,23.611,93458,0
2015-03-16,23.744,23.945,23.744,23.917,83040,0
2015-03-17,23.744,23.861,23.688,23.822,43969,0
2015-03-18,23.822,24.428,23.803,24.33,71997,0
2015-03-19,24.052,24.187,24.052,24.119,111381,0
2015-03-20,24.474,24.638,24.36,24.512,142221,0
2015-03-23,24.532,24.579,24.418,24.522,147639,0
2015-03-24,24.552,24.695,24.552,24.599,130134,0
2015-03-25,24.646,24.646,24.302,24.34,104191,0
2015-03-26,24.187,24.187,23.9,24.138,155244,0
2015-03-27,24.168,24.177,24.091,24.138,64598,0
2015-03-30,24.194,24.273,24.168,24.204,116277,0
2015-03-31,23.851,23.985,23.803,23.89,151001,0
2015-04-01,24.004,24.004,23.764,23.917,220885,0
2015-04-02,24.081,24.234,23.926,24.224,291631,0
2015-04-06,24.244,24.579,24.234,24.464,112111,0
2015-04-07,24.418,24.532,24.398,24.408,148237,0
2015-04-08,24.532,24.579,24.408,24.493,75538,0
2015-04-09,24.57,24.57,24.456,24.561,171266,0
2015-04-10,24.599,24.695,24.579,24.695,124612,0
2015-04-13,24.561,24.618,24.474,24.522,134406,0
2015-04-14,24.676,24.695,24.618,24.676,73871,0
2015-04-15,24.714,24.781,24.608,24.753,121535,0
2015-04-16,24.763,24.819,24.646,24.743,374332,0
2015-04-17,24.379,24.379,24.148,24.263,235159,0
2015-04-20,24.446,24.464,24.35,24.388,316382,0
2015-04-21,24.695,24.772,24.646,24.724,412095,0
2015-04-22,24.838,24.838,24.676,24.791,111940,0
2015-04-23,24.705,24.954,24.666,24.925,259852,0
2015-04-24,24.964,25.022,24.857,24.954,182630,0
2015-04-27,25.166,25.213,25.069,25.089,240890,0
2015-04-28,25.012,25.061,24.857,25.061,124053,0
2015-04-29,24.887,25.022,24.811,24.925,183167,0
2015-04-30,24.753,24.753,24.579,24.618,135345,0
2015-05-01,24.608,24.772,24.608,24.772,203381,0
2015-05-04,24.743,24.828,24.743,24.828,110547,0
2015-05-05,24.811,24.811,24.522,24.579,102941,0
2015-05-06,24.646,24.686,24.418,24.493,81356,0
2015-05-07,24.483,24.656,24.483,24.646,82313,0
2015-05-08,25.108,25.185,25.061,25.147,124195,0
2015-05-11,25.089,25.157,25.031,25.041,63556,0
2015-05-12,24.906,24.964,24.838,24.925,96944,0
2015-05-13,25.252,25.318,25.166,25.203,369904,0
2015-05-14,25.309,25.453,25.299,25.443,105233,0
2015-05-15,25.492,25.674,25.462,25.674,162705,0
2015-05-18,25.549,25.597,25.462,25.558,173728,0
2015-05-19,25.54,25.597,25.512,25.549,116572,0
2015-05-20,25.137,25.147,24.983,25.069,110249,0
2015-05-21,24.811,24.944,24.801,24.925,355500,0
2015-05-22,24.733,24.819,24.705,24.743,116694,0
2015-05-26,24.646,24.646,24.36,24.428,79315,0
2015-05-27,24.428,24.608,24.408,24.599,67724,0
2015-05-28,24.464,24.532,24.35,24.474,368355,0
2015-05-29,24.35,24.36,24.091,24.168,287880,0
2015-06-01,24.311,24.311,24.052,24.128,251543,0
2015-06-02,24.187,24.37,24.177,24.224,64366,0
2015-06-03,24.224,24.398,24.177,24.32,171811,0
2015-06-04,24.091,24.224,23.908,24.013,111381,0
2015-06-05,23.697,23.803,23.572,23.744,138573,0
2015-06-08,23.668,23.744,23.658,23.735,46052,0
2015-06-09,23.63,23.668,23.495,23.62,215862,0
2015-06-10,23.945,24.138,23.9,24.109,58216,0
2015-06-11,24.128,24.214,24.062,24.168,78077,0
2015-06-12,23.861,24.033,23.831,23.994,55430,0
2015-06-15,23.62,23.658,23.553,23.658,125029,0
2015-06-16,23.553,23.658,23.504,23.63,260581,0
2015-06-17,23.563,23.658,23.428,23.62,131491,0
2015-06-18,23.678,23.917,23.678,23.783,42927,0
2015-06-19,23.714,23.82,23.714,23.742,68584,0
2015-06-22,23.984,24.099,23.954,23.964,44792,0
2015-06-23,24.042,24.128,24.012,24.062,160074,0
2015-06-24,23.935,24.003,23.839,23.859,125167,0
2015-06-25,23.954,23.984,23.868,23.944,24724,0
2015-06-26,23.849,23.916,23.751,23.839,93720,0
2015-06-29,23.403,23.549,23.065,23.085,293472,0
2015-06-30,23.326,23.326,22.979,23.085,156649,0
2015-07-01,23.393,23.423,23.056,23.183,673629,0
2015-07-02,23.191,23.259,23.123,23.183,73550,0
2015-07-06,22.689,22.969,22.36,22.814,141099,0
2015-07-07,22.601,22.795,22.32,22.785,423397,0
2015-07-08,22.439,22.447,22.158,22.185,233578,0
2015-07-09,22.64,22.64,22.33,22.419,434467,0
2015-07-10,23.056,23.183,22.999,23.143,647355,0
2015-07-13,23.183,23.288,23.173,23.278,331332,0
2015-07-14,23.259,23.461,23.259,23.442,116792,0
2015-07-15,23.374,23.452,23.288,23.384,121901,0
2015-07-16,23.588,23.675,23.549,23.559,48724,0
2015-07-17,23.636,23.665,23.598,23.645,65687,0
2015-07-20,23.781,23.82,23.714,23.761,48102,0
2015-07-21,23.704,23.724,23.655,23.714,98377,0
2015-07-22,23.52,23.578,23.48,23.568,78617,0
2015-07-23,23.607,23.685,23.549,23.568,62895,0
2015-07-24,23.53,23.645,23.393,23.442,49964,0
2015-07-27,23.288,23.298,23.153,23.201,217956,0
2015-07-28,23.288,23.49,23.24,23.49,254059,0
2015-07-29,23.471,23.694,23.461,23.549,55137,0
2015-07-30,23.423,23.423,23.259,23.403,75100,0
2015-07-31,23.771,23.811,23.636,23.675,61964,0
2015-08-03,23.742,23.781,23.616,23.675,180980,0
2015-08-04,23.761,23.868,23.694,23.761,62895,0
2015-08-05,23.839,23.916,23.791,23.829,114306,0
2015-08-06,23.849,23.849,23.598,23.626,144482,0
2015-08-07,23.413,23.48,23.308,23.452,54412,0
2015-08-10,23.549,23.761,23.549,23.742,50378,0
2015-08-11,23.461,23.461,23.317,23.433,75402,0
2015-08-12,23.163,23.23,22.921,23.201,233888,0
2015-08-13,23.22,23.355,23.211,23.288,83687,0
2015-08-14,23.326,23.461,23.326,23.461,49654,0
2015-08-17,23.24,23.403,23.24,23.393,47067,0
2015-08-18,23.288,23.336,23.269,23.288,62585,0
2015-08-19,23.085,23.259,22.989,23.143,163649,0
2015-08-20,22.785,22.862,22.485,22.485,189614,0
2015-08-21,22.429,22.447,21.877,21.906,645286,0
2015-08-24,20.9,21.868,20.233,21.451,701064,0
2015-08-25,22.204,22.234,21.558,21.577,823004,0
2015-08-26,22.089,22.185,21.635,22.158,454018,0
2015-08-27,22.293,22.515,22.264,22.429,429500,0
2015-08-28,22.274,22.429,22.224,22.34,490327,0
2015-08-31,22.234,22.32,22.148,22.224,115753,0
2015-09-01,21.771,21.81,21.596,21.654,455466,0
2015-09-02,21.897,22.069,21.8,22.051,195512,0
2015-09-03,22.138,22.214,21.953,22.06,127236,0
2015-09-04,21.664,21.751,21.577,21.654,64032,0
2015-09-08,22.118,22.224,22.051,22.224,88031,0
2015-09-09,22.419,22.429,22.041,22.06,272679,0
2015-09-10,22.234,22.439,22.194,22.35,50726,0
2015-09-11,22.148,22.32,22.118,22.32,54928,0
2015-09-14,22.177,22.185,22.098,22.167,28549,0
2015-09-15,22.128,22.293,22.069,22.244,80066,0
2015-09-16,22.379,22.611,22.379,22.611,25344,0
2015-09-17,22.545,22.959,22.525,22.727,137753,0
2015-09-18,22.439,22.581,22.35,22.36,345504,0
2015-09-21,22.505,22.525,22.35,22.379,10861,0
2015-09-22,21.887,21.887,21.692,21.868,71584,0
2015-09-23,21.887,21.934,21.712,21.771,30305,0
2015-09-24,21.605,21.761,21.49,21.722,76262,0
2015-09-25,21.962,21.992,21.751,21.81,63206,0
2015-09-28,21.712,21.771,21.363,21.373,45014,0
2015-09-29,21.276,21.363,21.181,21.276,64654,0
2015-09-30,21.577,21.751,21.47,21.712,219612,0
2015-10-01,21.858,21.858,21.644,21.848,59067,0
2015-10-02,21.722,22.098,21.654,22.098,32274,0
2015-10-05,22.312,22.429,22.303,22.419,63692,0
2015-10-06,22.439,22.475,22.312,22.36,57205,0
2015-10-07,22.32,22.36,22.167,22.283,138670,0
2015-10-08,22.148,22.419,22.148,22.419,69721,0
2015-10-09,22.274,22.447,22.274,22.35,40241,0
2015-10-12,22.204,22.254,22.158,22.214,69686,0
2015-10-13,22.021,22.214,22.021,22.031,104168,0
2015-10-14,22.204,22.234,22.069,22.148,38379,0
2015-10-15,22.254,22.495,22.234,22.495,52342,0
2015-10-16,22.399,22.439,22.312,22.419,31239,0
2015-10-19,22.409,22.475,22.369,22.429,14219,0
2015-10-20,22.429,22.525,22.399,22.465,43861,0
2015-10-21,22.515,22.525,22.254,22.34,42930,0
2015-10-22,22.303,22.465,22.303,22.429,41378,0
2015-10-23,22.545,22.631,22.485,22.572,29170,0
2015-10-26,22.515,22.572,22.475,22.505,49549,0
2015-10-27,22.409,22.455,22.264,22.283,89893,0
2015-10-28,22.369,22.727,22.283,22.465,82962,0
2015-10-29,22.33,22.515,22.33,22.465,45205,0
2015-10-30,22.447,22.572,22.399,22.447,28653,0
2015-11-02,22.621,22.736,22.581,22.698,92581,0
2015-11-03,22.564,22.707,22.495,22.67,130577,0
2015-11-04,22.572,22.572,22.389,22.447,31959,0
2015-11-05,22.631,22.66,22.495,22.601,115650,0
2015-11-06,22.465,22.525,22.389,22.495,36826,0
2015-11-09,22.429,22.429,22.283,22.35,38478,0
2015-11-10,22.303,22.419,22.254,22.369,32584,0
2015-11-11,22.631,22.727,22.572,22.572,48308,0
2015-11-12,22.475,22.515,22.369,22.379,24310,0
2015-11-13,22.254,22.264,22.148,22.185,49654,0
2015-11-16,22.224,22.554,22.224,22.554,32274,0
2015-11-17,22.64,22.65,22.515,22.525,26689,0
2015-11-18,22.621,22.745,22.572,22.727,64032,0
2015-11-19,22.862,22.921,22.832,22.862,174821,0
2015-11-20,22.912,22.95,22.805,22.814,26897,0
2015-11-23,22.717,22.814,22.621,22.67,34447,0
2015-11-24,22.447,22.65,22.439,22.581,22654,0
2015-11-25,22.727,22.852,22.717,22.785,71377,0
2015-11-27,22.872,22.892,22.814,22.872,11380,0
2015-11-30,22.979,23.056,22.959,22.989,14689,0
2015-12-01,23.133,23.201,23.093,23.191,51332,0
2015-12-02,23.163,23.201,23.056,23.093,109783,0
2015-12-03,23.23,23.24,22.999,23.103,54881,0
2015-12-04,23.046,23.355,23.046,23.346,22034,0
2015-12-07,23.278,23.298,23.211,23.25,47377,0
2015-12-08,23.093,23.211,23.075,23.191,28085,0
2015-12-09,23.191,23.308,22.969,23.085,45309,0
2015-12-10,23.075,23.133,23.018,23.018,36206,0
2015-12-11,22.795,22.795,22.601,22.621,24930,0
2015-12-14,22.842,22.902,22.689,22.852,77909,0
2015-12-15,23.201,23.201,23.065,23.085,52550,0
2015-12-16,23.191,23.471,23.153,23.403,192303,0
2015-12-17,23.326,23.326,23.093,23.093,36516,0
2015-12-18,22.988,23.027,22.851,22.891,47749,0
2015-12-21,23.046,23.103,22.804,22.891,47632,0
2015-12-22,22.978,23.065,22.871,23.027,233560,0
2015-12-23,23.113,23.269,23.075,23.269,203518,0
2015-12-24,23.317,23.317,23.236,23.278,4922,0
2015-12-28,23.201,23.201,23.057,23.113,56467,0
2015-12-29,23.356,23.491,23.292,23.424,135433,0
2015-12-30,23.316,23.356,23.269,23.317,213043,0
2015-12-31,23.173,23.211,22.988,22.988,54611,0
2016-01-04,22.619,22.629,22.347,22.629,43885,0
2016-01-05,22.473,22.503,22.337,22.493,47371,0
2016-01-06,22.075,22.231,22.063,22.164,78524,0
2016-01-07,21.688,21.903,21.688,21.736,108704,0
2016-01-08,21.878,21.878,21.504,21.514,151282,0
2016-01-11,21.688,21.736,21.416,21.571,214149,0
2016-01-12,21.805,21.833,21.562,21.776,152114,0
2016-01-13,21.795,21.796,21.332,21.358,162716,0
2016-01-14,21.318,21.534,21.165,21.416,140017,0
2016-01-15,20.766,20.902,20.621,20.718,172711,0
2016-01-19,21.038,21.067,20.766,20.892,346620,0
2016-01-20,20.525,20.649,20.136,20.553,173201,0
2016-01-21,20.398,20.696,20.265,20.591,74062,0
2016-01-22,20.98,21.146,20.98,21.087,67562,0
2016-01-25,21.155,21.251,21.038,21.067,35235,0
2016-01-26,21.067,21.338,21.067,21.318,116032,0
2016-01-27,21.279,21.454,21.088,21.165,335311,0
2016-01-28,21.328,21.328,21.028,21.155,70929,0
2016-01-29,21.261,21.552,21.251,21.524,21391,0
2016-02-01,21.524,21.736,21.484,21.697,27090,0
2016-02-02,21.426,21.426,21.203,21.279,169475,0
2016-02-03,21.474,21.562,21.251,21.534,28218,0
2016-02-04,21.328,21.436,21.313,21.348,33881,0
2016-02-05,21.271,21.271,20.887,20.924,95755,0
2016-02-08,20.408,20.408,20.107,20.311,46237,0
2016-02-09,19.912,20.369,19.905,20.281,76721,0
2016-02-10,20.496,20.525,20.35,20.369,156941,0
2016-02-11,20.146,20.199,19.999,20.136,66769,0
2016-02-12,20.087,20.281,20.039,20.271,168835,0
2016-02-16,20.63,20.698,20.496,20.698,100547,0
2016-02-17,20.874,21.067,20.874,21.038,143039,0
2016-02-18,21.242,21.271,21.126,21.136,91690,0
2016-02-19,21.096,21.276,21.037,21.261,71103,0
2016-02-22,21.309,21.416,21.309,21.406,73035,0
2016-02-23,21.318,21.358,21.136,21.136,249088,0
2016-02-24,20.806,21.074,20.698,21.038,45731,0
2016-02-25,21.165,21.338,21.116,21.338,31745,0
2016-02-26,21.367,21.367,21.155,21.175,29247,0
2016-02-29,21.246,21.348,21.146,21.184,74702,0
2016-03-01,21.416,21.673,21.387,21.668,87195,0
2016-03-02,21.445,21.591,21.416,21.581,35488,0
2016-03-03,21.543,21.678,21.543,21.678,54774,0
2016-03-04,21.772,21.813,21.678,21.727,110924,0
2016-03-07,21.543,21.736,21.406,21.639,62785,0
2016-03-08,21.464,21.504,21.358,21.358,29661,0
2016-03-09,21.514,21.591,21.445,21.504,51966,0
2016-03-10,21.577,21.659,21.251,21.426,40533,0
2016-03-11,21.709,21.872,21.669,21.833,42634,0
2016-03-14,21.885,21.958,21.867,21.893,104325,0
2016-03-15,21.736,21.736,21.678,21.707,85233,0
2016-03-16,21.649,22.063,21.649,22.063,23601,0
2016-03-17,22.08,22.271,22.08,22.211,179034,0
2016-03-18,22.164,22.164,22.08,22.104,18430,0
2016-03-21,21.998,22.075,21.998,22.037,31669,0
2016-03-22,21.903,22.037,21.903,21.988,25654,0
2016-03-23,21.949,21.969,21.873,21.903,27552,0
2016-03-24,21.78,21.869,21.763,21.843,20544,0
2016-03-28,21.968,22.027,21.795,21.949,32144,0
2016-03-29,21.921,22.31,21.863,22.3,36921,0
2016-03-30,22.473,22.566,22.444,22.503,19306,0
2016-03-31,22.493,22.508,22.366,22.366,15814,0
2016-04-01,22.056,22.29,22.056,22.28,29422,0
2016-04-04,22.386,22.386,22.231,22.231,94870,0
2016-04-05,21.988,22.074,21.932,22.007,76072,0
2016-04-06,22.094,22.337,22.079,22.31,19294,0
2016-04-07,22.104,22.134,21.921,21.978,19608,0
2016-04-08,22.271,22.31,22.191,22.251,30165,0
2016-04-11,22.31,22.406,22.201,22.201,11736,0
2016-04-12,22.196,22.426,22.132,22.376,18466,0
2016-04-13,22.357,22.406,22.317,22.376,17491,0
2016-04-14,22.347,22.416,22.327,22.337,89354,0
2016-04-15,22.366,22.376,22.295,22.3,23866,0
2016-04-18,22.453,22.562,22.418,22.513,36994,0
2016-04-19,22.814,22.891,22.764,22.881,33321,0
2016-04-20,22.744,22.794,22.648,22.696,35397,0
2016-04-21,22.579,22.589,22.416,22.436,88399,0
2016-04-22,22.396,22.416,22.29,22.386,153327,0
2016-04-25,22.366,22.386,22.311,22.357,49156,0
2016-04-26,22.444,22.448,22.357,22.396,89576,0
2016-04-27,22.396,22.503,22.396,22.483,38885,0
2016-04-28,22.327,22.503,22.317,22.347,87202,0
2016-04-29,22.35,22.465,22.327,22.406,52639,0
2016-05-02,22.562,22.668,22.533,22.638,261773,0
2016-05-03,22.543,22.543,22.426,22.426,65993,0
2016-05-04,22.279,22.29,22.201,22.29,289147,0
2016-05-05,22.29,22.29,22.144,22.183,148690,0
2016-05-06,22.183,22.271,22.134,22.261,198437,0
2016-05-09,22.337,22.376,22.271,22.31,35923,0
2016-05-10,22.436,22.543,22.436,22.523,47810,0
2016-05-11,22.396,22.488,22.357,22.366,43164,0
2016-05-12,22.473,22.503,22.271,22.357,73851,0
2016-05-13,22.241,22.306,22.154,22.174,44531,0
2016-05-16,22.221,22.426,22.221,22.396,254578,0
2016-05-17,22.406,22.483,22.271,22.29,209895,0
2016-05-18,22.28,22.523,22.231,22.31,139404,0
2016-05-19,22.183,22.28,22.114,22.221,110865,0
2016-05-20,22.454,22.483,22.406,22.444,49224,0
2016-05-23,22.396,22.521,22.396,22.444,11769,0
2016-05-24,22.589,22.764,22.589,22.744,75990,0
2016-05-25,22.776,22.861,22.764,22.829,29553,0
2016-05-26,22.891,22.944,22.842,22.903,11542,0
2016-05-27,22.831,22.92,22.831,22.871,16377,0
2016-05-31,23.056,23.056,22.801,22.831,13837,0
2016-06-01,22.705,22.861,22.705,22.846,117560,0
2016-06-02,22.794,22.891,22.743,22.871,23007,0
2016-06-03,23.007,23.153,22.946,23.113,39466,0
2016-06-06,23.191,23.278,23.153,23.201,59321,0
2016-06-07,23.375,23.443,23.375,23.404,18626,0
2016-06-08,23.403,23.434,23.346,23.385,20351,0
2016-06-09,23.153,23.196,23.093,23.161,52096,0
2016-06-10,22.72,22.72,22.464,22.552,50710,0
2016-06-13,22.28,22.444,22.201,22.261,64319,0
2016-06-14,21.939,21.998,21.764,21.843,63245,0
2016-06-15,22.027,22.081,21.949,21.984,17137,0
2016-06-16,21.678,21.973,21.514,21.958,51255,0
2016-06-17,22.101,22.245,22.029,22.205,67629,0
2016-06-20,22.852,22.953,22.754,22.764,25252,0
2016-06-21,22.83,22.985,22.774,22.852,11874,0
2016-06-22,22.922,23.031,22.902,22.902,15248,0
2016-06-23,23.372,23.416,23.189,23.411,61550,0
2016-06-24,21.539,21.833,21.335,21.352,104033,0
2016-06-27,20.921,20.921,20.605,20.794,106559,0
2016-06-28,21.382,21.46,21.254,21.46,447966,0
2016-06-29,21.823,21.979,21.813,21.931,59080,0
2016-06-30,22.058,22.304,21.999,22.265,76576,0
2016-07-01,22.441,22.52,22.313,22.412,163918,0
2016-07-05,21.959,21.959,21.794,21.843,59253,0
2016-07-06,21.607,21.853,21.559,21.853,36665,0
2016-07-07,21.962,21.977,21.678,21.765,41345,0
2016-07-08,21.969,22.039,21.931,22.029,54981,0
2016-07-11,22.28,22.332,22.28,22.285,25604,0
2016-07-12,22.48,22.587,22.441,22.48,35902,0
2016-07-13,22.48,22.579,22.422,22.47,82805,0
2016-07-14,22.627,22.676,22.593,22.607,31158,0
2016-07-15,22.464,22.496,22.392,22.431,26643,0
2016-07-18,22.587,22.636,22.55,22.587,26697,0
2016-07-19,22.5,22.535,22.46,22.53,26950,0
2016-07-20,22.53,22.686,22.52,22.647,65118,0
2016-07-21,22.52,22.625,22.5,22.54,32572,0
2016-07-22,22.52,22.533,22.46,22.51,115483,0
2016-07-25,22.531,22.566,22.499,22.54,12258,0
2016-07-26,22.603,22.666,22.544,22.611,22525,0
2016-07-27,22.719,22.755,22.569,22.724,19846,0
2016-07-28,22.784,22.815,22.718,22.793,23949,0
2016-07-29,22.855,23.029,22.832,22.97,56460,0
2016-08-01,22.882,22.898,22.764,22.784,37118,0
2016-08-02,22.892,22.895,22.784,22.872,88045,0
2016-08-03,22.686,22.734,22.657,22.734,51451,0
2016-08-04,22.728,22.774,22.704,22.764,12457,0
2016-08-05,22.657,22.774,22.621,22.752,37564,0
2016-08-08,22.734,22.754,22.709,22.734,18251,0
2016-08-09,22.823,22.97,22.814,22.892,71482,0
2016-08-10,23.039,23.051,22.96,22.99,13000,0
2016-08-11,23.107,23.196,23.107,23.157,33097,0
2016-08-12,23.235,23.235,23.088,23.113,11840,0
2016-08-15,23.177,23.229,23.177,23.216,15424,0
2016-08-16,23.177,23.216,23.127,23.187,32958,0
2016-08-17,23.059,23.177,22.956,23.107,66588,0
2016-08-18,23.167,23.254,23.147,23.254,53574,0
2016-08-19,23.017,23.088,23.01,23.088,37694,0
2016-08-22,23.068,23.206,23.058,23.187,17761,0
2016-08-23,23.362,23.411,23.304,23.343,21622,0
2016-08-24,23.284,23.343,23.235,23.235,22086,0
2016-08-25,23.167,23.207,23.128,23.147,14676,0
2016-08-26,23.285,23.412,22.932,23.039,27744,0
2016-08-29,22.948,23.078,22.941,23.059,21137,0
2016-08-30,23.049,23.049,22.939,22.963,22941,0
2016-08-31,22.872,22.912,22.804,22.882,45200,0
2016-09-01,22.967,23.097,22.967,23.078,62305,0
2016-09-02,23.264,23.323,23.217,23.274,46799,0
2016-09-06,23.411,23.539,23.38,23.519,89021,0
2016-09-07,23.559,23.571,23.44,23.479,78436,0
2016-09-08,23.488,23.504,23.382,23.421,28419,0
2016-09-09,23.088,23.088,22.756,22.794,60139,0
2016-09-12,22.617,22.993,22.617,22.941,36331,0
2016-09-13,22.714,22.714,22.5,22.587,29818,0
2016-09-14,22.718,22.739,22.627,22.627,22382,0
2016-09-15,22.744,22.951,22.714,22.922,22951,0
2016-09-16,22.67,22.708,22.61,22.708,46930,0
2016-09-19,22.886,22.945,22.798,22.856,47395,0
2016-09-20,22.974,22.994,22.896,22.936,9676,0
2016-09-21,22.914,23.132,22.856,23.092,24266,0
2016-09-22,23.347,23.427,23.269,23.299,55521,0
2016-09-23,23.201,23.259,23.172,23.201,12998,0
2016-09-26,23.083,23.102,23.034,23.034,29116,0
2016-09-27,22.945,23.191,22.945,23.142,60819,0
2016-09-28,23.191,23.347,23.11,23.328,66365,0
2016-09-29,23.24,23.299,22.994,23.044,28372,0
2016-09-30,23.182,23.328,23.182,23.279,42246,0
2016-10-03,23.279,23.299,23.201,23.25,165527,0
2016-10-04,23.259,23.335,23.102,23.182,33017,0
2016-10-05,23.182,23.191,23.102,23.172,145677,0
2016-10-06,22.936,23.004,22.926,22.964,19268,0
2016-10-07,22.808,22.876,22.61,22.778,28812,0
2016-10-10,22.817,22.834,22.758,22.781,8093,0
2016-10-11,22.62,22.62,22.335,22.375,12566,0
2016-10-12,22.345,22.405,22.277,22.345,15850,0
2016-10-13,22.207,22.443,22.156,22.375,43758,0
2016-10-14,22.453,22.513,22.365,22.375,30665,0
2016-10-17,22.297,22.375,22.277,22.315,56476,0
2016-10-18,22.533,22.571,22.473,22.523,46479,0
2016-10-19,22.493,22.58,22.483,22.533,38120,0
2016-10-20,22.447,22.468,22.369,22.425,14561,0
2016-10-21,22.207,22.247,22.144,22.247,33391,0
2016-10-24,22.227,22.251,22.119,22.149,39481,0
2016-10-25,22.099,22.114,22.06,22.069,45366,0
2016-10-26,21.941,21.981,21.873,21.884,20961,0
2016-10-27,21.903,21.903,21.756,21.766,50803,0
2016-10-28,21.758,21.864,21.746,21.824,31363,0
2016-10-31,21.824,21.913,21.814,21.894,93735,0
2016-11-01,21.892,21.906,21.756,21.795,161593,0
2016-11-02,21.753,21.815,21.608,21.667,183589,0
2016-11-03,21.696,21.726,21.608,21.648,54397,0
2016-11-04,21.48,21.563,21.431,21.45,92951,0
2016-11-07,21.776,21.776,21.648,21.706,105004,0
2016-11-08,21.667,21.795,21.658,21.736,46799,0
2016-11-09,21.51,21.72,21.51,21.696,62471,0
2016-11-10,21.46,21.46,21.234,21.352,78352,0
2016-11-11,21.112,21.136,21.018,21.067,27230,0
2016-11-14,20.812,20.812,20.659,20.743,124825,0
2016-11-15,20.753,20.93,20.733,20.91,78161,0
2016-11-16,20.723,20.802,20.723,20.772,83063,0
2016-11-17,20.881,20.989,20.881,20.93,193268,0
2016-11-18,20.9,20.9,20.812,20.861,131821,0
2016-11-21,20.959,21.038,20.939,21.038,43640,0
2016-11-22,21.038,21.048,20.969,21.018,240138,0
2016-11-23,20.896,21.005,20.89,20.979,85493,0
2016-11-25,21.077,21.077,21.047,21.067,5705,0
2016-11-28,21.038,21.067,20.999,21.009,41890,0
2016-11-29,20.999,21.195,20.999,21.166,55007,0
2016-11-30,21.205,21.205,21.009,21.028,90178,0
2016-12-01,20.999,21.018,20.93,20.966,47888,0
2016-12-02,20.937,21.077,20.937,21.028,138981,0
2016-12-05,21.102,21.128,21.048,21.107,110062,0
2016-12-06,20.999,21.067,20.93,21.048,50012,0
2016-12-07,21.038,21.234,20.938,21.225,68790,0
2016-12-08,21.077,21.077,20.91,20.971,68439,0
2016-12-09,20.989,21.097,20.989,21.087,73494,0
2016-12-12,20.93,21.037,20.93,20.999,67627,0
2016-12-13,20.999,21.244,20.999,21.195,45708,0
2016-12-14,21.127,21.234,20.821,20.861,59581,0
2016-12-15,20.782,20.871,20.782,20.861,61008,0
2016-12-16,20.868,20.967,20.837,20.917,150757,0
2016-12-19,20.858,20.985,20.858,20.897,53114,0
2016-12-20,20.937,20.987,20.89,20.967,92461,0
2016-12-21,20.937,21.024,20.937,20.957,64471,0
2016-12-22,20.957,21.033,20.957,20.957,93176,0
2016-12-23,20.957,21.026,20.957,21.026,49210,0
2016-12-27,21.056,21.087,21.046,21.046,54490,0
2016-12-28,21.056,21.066,20.967,20.997,60725,0
2016-12-29,21.076,21.162,21.076,21.155,75013,0
2016-12-30,21.303,21.303,21.126,21.195,90675,0
2017-01-03,21.225,21.283,21.225,21.264,51509,0
2017-01-04,21.313,21.472,21.313,21.472,74718,0
2017-01-05,21.492,21.683,21.492,21.641,39056,0
2017-01-06,21.581,21.591,21.532,21.532,42576,0
2017-01-09,21.422,21.551,21.422,21.532,29867,0
2017-01-10,21.532,21.581,21.502,21.532,29775,0
2017-01-11,21.452,21.68,21.452,21.68,100058,0
2017-01-12,21.7,21.75,21.675,21.74,57424,0
2017-01-13,21.77,21.839,21.746,21.809,23867,0
2017-01-17,21.859,21.859,21.784,21.799,34652,0
2017-01-18,21.76,21.833,21.695,21.71,34835,0
2017-01-19,21.68,21.73,21.661,21.72,110348,0
2017-01-20,21.73,21.839,21.73,21.839,149958,0
2017-01-23,21.799,21.918,21.799,21.889,35044,0
2017-01-24,21.967,22.081,21.945,22.056,20124,0
2017-01-25,22.207,22.305,22.207,22.295,247256,0
2017-01-26,22.195,22.215,22.127,22.166,55913,0
2017-01-27,22.217,22.25,22.176,22.215,84492,0
2017-01-30,21.997,22.087,21.997,22.086,74038,0
2017-01-31,22.156,22.225,22.106,22.195,364377,0
2017-02-01,22.265,22.265,22.146,22.195,179303,0
2017-02-02,22.275,22.317,22.195,22.225,142524,0
2017-02-03,22.206,22.314,22.206,22.27,53877,0
2017-02-06,22.146,22.146,22.066,22.112,43977,0
2017-02-07,21.997,22.185,21.997,22.185,82099,0
2017-02-08,22.136,22.235,22.136,22.225,59968,0
2017-02-09,22.275,22.285,22.235,22.285,119470,0
2017-02-10,22.285,22.453,22.285,22.424,86471,0
2017-02-13,22.463,22.576,22.463,22.493,112556,0
2017-02-14,22.523,22.523,22.406,22.493,27483,0
2017-02-15,22.374,22.513,22.374,22.503,42113,0
2017-02-16,22.591,22.618,22.559,22.606,22264,0
2017-02-17,22.463,22.523,22.463,22.523,42412,0
2017-02-21,22.434,22.563,22.414,22.563,69417,0
2017-02-22,22.434,22.553,22.434,22.553,66047,0
2017-02-23,22.563,22.641,22.558,22.581,28472,0
2017-02-24,22.364,22.424,22.344,22.384,31324,0
2017-02-27,22.354,22.463,22.354,22.463,59459,0
2017-02-28,22.364,22.453,22.327,22.364,23767,0
2017-03-01,22.404,22.631,22.404,22.601,119222,0
2017-03-02,22.443,22.533,22.443,22.443,83399,0
2017-03-03,22.434,22.591,22.434,22.591,41175,0
2017-03-06,22.473,22.498,22.454,22.483,26683,0
2017-03-07,22.434,22.483,22.434,22.453,56926,0
2017-03-08,22.443,22.473,22.374,22.384,37076,0
2017-03-09,22.414,22.453,22.384,22.434,47954,0
2017-03-10,22.543,22.591,22.508,22.572,33021,0
2017-03-13,22.632,22.684,22.572,22.678,16583,0
2017-03-14,22.503,22.548,22.503,22.523,36888,0
2017-03-15,22.553,22.889,22.553,22.889,51064,0
2017-03-16,23.018,23.018,22.968,22.998,38413,0
2017-03-17,23.028,23.097,22.949,23.058,112895,0
2017-03-20,23.028,23.097,22.991,23.018,19231,0
2017-03-21,23.209,23.209,22.906,22.919,79388,0
2017-03-22,22.78,22.919,22.75,22.889,33460,0
2017-03-23,22.859,23.038,22.859,22.998,27139,0
2017-03-24,23.008,23.078,22.983,23.008,82644,0
2017-03-27,23.038,23.107,22.978,23.088,20323,0
2017-03-28,23.028,23.187,23.028,23.167,48972,0
2017-03-29,23.018,23.157,23.018,23.157,31275,0
2017-03-30,23.097,23.172,23.078,23.107,18545,0
2017-03-31,23.117,23.137,23.042,23.107,37197,0
2017-04-03,23.117,23.127,22.919,23.038,186496,0
2017-04-04,22.968,23.097,22.968,23.088,58133,0
2017-04-05,23.038,23.127,22.998,22.998,59892,0
2017-04-06,22.978,23.078,22.978,23.058,37007,0
2017-04-07,23.007,23.068,23.007,23.048,12749,0
2017-04-10,22.998,23.096,22.998,23.038,43018,0
2017-04-11,23.078,23.082,22.983,23.068,21572,0
2017-04-12,23.078,23.152,23.048,23.127,92208,0
2017-04-13,23.097,23.177,23.078,23.097,25871,0
2017-04-17,23.068,23.251,23.068,23.217,25285,0
2017-04-18,23.088,23.167,23.058,23.137,40667,0
2017-04-19,23.197,23.246,23.082,23.088,30700,0
2017-04-20,23.236,23.345,23.236,23.265,21385,0
2017-04-21,23.226,23.334,23.226,23.334,272533,0
2017-04-24,23.751,23.861,23.751,23.851,105877,0
2017-04-25,23.998,24.157,23.998,24.088,98125,0
2017-04-26,24.118,24.227,24.118,24.177,40723,0
2017-04-27,24.227,24.286,24.197,24.276,34040,0
2017-04-28,24.256,24.356,24.256,24.276,32379,0
2017-05-01,24.399,24.475,24.399,24.435,45093,0
2017-05-02,24.534,24.702,24.534,24.702,34908,0
2017-05-03,24.588,24.652,24.557,24.613,49935,0
2017-05-04,24.603,24.801,24.603,24.801,44939,0
2017-05-05,24.752,25.059,24.752,25.059,58253,0
2017-05-08,24.94,24.94,24.762,24.811,128161,0
2017-05-09,24.771,24.791,24.682,24.722,60295,0
2017-05-10,24.762,24.861,24.762,24.861,194106,0
2017-05-11,24.664,24.717,24.657,24.692,30769,0
2017-05-12,24.791,24.851,24.7,24.801,396683,0
2017-05-15,24.91,24.97,24.881,24.97,49158,0
2017-05-16,25.029,25.119,25.029,25.099,47572,0
2017-05-17,24.94,24.98,24.702,24.712,21600,0
2017-05-18,24.594,24.76,24.514,24.76,25946,0
2017-05-19,24.99,25.099,24.983,25.099,60688,0
2017-05-22,25.109,25.139,25.059,25.099,84191,0
2017-05-23,25.188,25.188,25.089,25.099,90156,0
2017-05-24,25.089,25.238,25.089,25.188,206432,0
2017-05-25,25.268,25.306,25.198,25.277,134762,0
2017-05-26,25.228,25.326,25.218,25.326,681284,0
2017-05-30,25.208,25.296,25.099,25.268,72909,0
2017-05-31,25.366,25.435,25.277,25.356,100552,0
2017-06-01,25.439,25.535,25.439,25.535,59645,0
2017-06-02,25.683,25.75,25.614,25.733,45543,0
2017-06-05,25.594,25.664,25.594,25.644,80553,0
2017-06-06,25.475,25.624,25.475,25.624,47779,0
2017-06-07,25.614,25.619,25.465,25.574,37590,0
2017-06-08,25.415,25.545,25.415,25.545,25486,0
2017-06-09,25.475,25.564,25.376,25.515,17971,0
2017-06-12,25.198,25.198,25.079,25.188,48778,0
2017-06-13,25.435,25.475,25.394,25.475,33784,0
2017-06-14,25.614,25.644,25.448,25.515,32096,0
2017-06-15,25.079,25.253,25.079,25.218,28020,0
2017-06-16,25.292,25.522,25.292,25.522,14025,0
2017-06-19,25.552,25.682,25.552,25.672,60348,0
2017-06-20,25.562,25.665,25.435,25.462,36219,0
2017-06-21,25.492,25.562,25.472,25.562,14371,0
2017-06-22,25.602,25.612,25.542,25.612,15498,0
2017-06-23,25.622,25.752,25.622,25.732,25656,0
2017-06-26,25.812,25.872,25.702,25.742,52872,0
2017-06-27,25.712,25.762,25.632,25.742,30700,0
2017-06-28,25.822,25.831,25.692,25.802,16305,0
2017-06-29,25.652,25.652,25.392,25.472,33318,0
2017-06-30,25.662,25.682,25.502,25.642,32562,0
2017-07-03,25.732,25.732,25.492,25.492,7638,0
2017-07-05,25.422,25.512,25.38,25.492,266343,0
2017-07-06,25.302,25.392,25.253,25.302,48318,0
2017-07-07,25.273,25.432,25.263,25.392,19645,0
2017-07-10,25.412,25.502,25.412,25.492,26341,0
2017-07-11,25.422,25.538,25.342,25.513,260241,0
2017-07-12,25.662,25.792,25.662,25.792,25460,0
2017-07-13,25.812,25.842,25.752,25.842,11246,0
2017-07-14,25.922,26.131,25.922,26.131,229424,0
2017-07-17,26.139,26.153,26.091,26.141,39196,0
2017-07-18,26.101,26.191,26.101,26.191,50957,0
2017-07-19,26.221,26.291,26.191,26.231,92358,0
2017-07-20,26.301,26.376,26.25,26.361,39887,0
2017-07-21,26.321,26.321,26.151,26.261,43090,0
2017-07-24,26.131,26.241,26.071,26.241,42662,0
2017-07-25,26.211,26.211,26.061,26.081,39799,0
2017-07-26,26.131,26.371,26.131,26.371,15211,0
2017-07-27,26.321,26.321,26.126,26.171,27297,0
2017-07-28,26.061,26.209,26.061,26.201,8791,0
2017-07-31,26.211,26.281,26.171,26.281,18372,0
2017-08-01,26.361,26.441,26.361,26.391,75864,0
2017-08-02,26.401,26.451,26.371,26.421,44057,0
2017-08-03,26.351,26.391,26.32,26.341,25839,0
2017-08-04,26.311,26.381,26.283,26.381,32617,0
2017-08-07,26.341,26.402,26.341,26.391,25206,0
2017-08-08,26.341,26.341,26.206,26.221,49278,0
2017-08-09,26.111,26.221,26.081,26.217,108724,0
2017-08-10,26.051,26.051,25.852,25.852,25574,0
2017-08-11,25.872,25.932,25.802,25.912,14131,0
2017-08-14,26.041,26.101,26.041,26.071,9270,0
2017-08-15,25.991,26.061,25.951,26.011,106219,0
2017-08-16,26.091,26.268,26.091,26.251,45382,0
2017-08-17,26.181,26.221,26.001,26.001,47094,0
2017-08-18,26.071,26.071,25.951,25.961,38225,0
2017-08-21,25.991,26.041,25.991,26.041,13313,0
2017-08-22,26.159,26.201,26.141,26.166,11981,0
2017-08-23,26.146,26.208,26.146,26.161,15997,0
2017-08-24,26.251,26.31,26.201,26.231,31766,0
2017-08-25,26.351,26.431,26.321,26.421,27205,0
2017-08-28,26.331,26.391,26.305,26.381,95718,0
2017-08-29,26.195,26.241,26.161,26.201,22175,0
2017-08-30,26.111,26.191,26.111,26.171,14086,0
2017-08-31,26.281,26.45,26.191,26.441,41944,0
2017-09-01,26.551,26.551,26.471,26.521,29397,0
2017-09-05,26.471,26.511,26.301,26.381,29593,0
2017-09-06,26.476,26.561,26.471,26.531,21358,0
2017-09-07,26.73,26.87,26.73,26.87,56072,0
2017-09-08,26.874,26.98,26.874,26.91,64072,0
2017-09-11,27.11,27.121,27.064,27.09,9180,0
2017-09-12,27.02,27.12,27.02,27.12,27656,0
2017-09-13,27.01,27.02,26.9,26.95,12125,0
2017-09-14,26.88,27.03,26.88,27.03,19334,0
2017-09-15,27.031,27.04,26.925,26.958,26821,0
2017-09-18,27.11,27.14,27.0006,27.05,15704,0
2017-09-19,27.17,27.4875,27.15,27.24,26412,0
2017-09-20,27.23,27.3189,27,27.17,27146,0
2017-09-21,27.02,27.0991,26.96,27.02,47358,0
2017-09-22,27.04,27.1075,26.99,27.0537,18641,0
2017-09-25,26.92,26.9476,26.8,26.87,23062,0
2017-09-26,26.74,26.74,26.61,26.69,13722,0
2017-09-27,26.56,26.7,26.471,26.69,113833,0
2017-09-28,26.8299,26.889,26.7983,26.86,19936,0
2017-09-29,26.89,27.06,26.873,27.06,22187,0
2017-10-02,26.975,27.1,26.975,27.09,98921,0
2017-10-03,27.1174,27.16,27.1,27.14,86475,0
2017-10-04,27.06,27.15,27.06,27.15,38268,0
2017-10-05,27,27.0714,26.97,26.99,31482,0
2017-10-06,26.79,26.96,26.79,26.96,31896,0
2017-10-09,26.92,27.01,26.92,26.97,38922,0
2017-10-10,27.18,27.3004,27.18,27.29,16602,0
2017-10-11,27.3073,27.409,27.29,27.3724,29408,0
2017-10-12,27.45,27.49,27.36,27.44,37071,0
2017-10-13,27.515,27.59,27.5069,27.54,18062,0
2017-10-16,27.39,27.419,27.35,27.36,19894,0
2017-10-17,27.18,27.26,27.11,27.2,22018,0
2017-10-18,27.18,27.29,27.17,27.25,290761,0
2017-10-19,27.07,27.17,27.07,27.1374,15061,0
2017-10-20,27.09,27.097,27.04,27.0798,10320,0
2017-10-23,27.05,27.1395,27.05,27.085,23258,0
2017-10-24,27.1055,27.179,27.1055,27.15,22825,0
2017-10-25,27.16,27.25,27.0442,27.088,64644,0
2017-10-26,27.12,27.159,27.07,27.07,30065,0
2017-10-27,27.14,27.24,27.1,27.24,22855,0
2017-10-30,27.3008,27.35,27.28,27.35,19208,0
2017-10-31,27.3079,27.3999,27.28,27.33,40638,0
2017-11-01,27.41,27.5,27.252,27.29,156054,0
2017-11-02,27.31,27.3299,27.26,27.32,19906,0
2017-11-03,27.36,27.46,27.351,27.43,11051,0
2017-11-06,27.45,27.528,27.4133,27.4888,18059,0
2017-11-07,27.384,27.41,27.29,27.41,37591,0
2017-11-08,27.43,27.4999,27.38,27.48,23287,0
2017-11-09,27.16,27.22,27.1,27.2,34535,0
2017-11-10,27.205,27.25,27.16,27.24,12578,0
