Date,Open,High,Low,Close,Volume,OpenInt
2009-06-02,11.83,11.83,11.83,11.83,0,0
2009-06-03,11.476,11.621,11.309,11.52,6760035,0
2009-06-04,11.476,11.476,11.305,11.326,734120,0
2009-06-05,11.274,11.6,11.274,11.531,679518,0
2009-06-08,11.52,11.546,11.415,11.435,236530,0
2009-06-09,11.345,11.373,10.506,11.131,1423045,0
2009-06-10,11.18,11.339,10.895,10.996,698920,0
2009-06-11,11.026,11.196,10.812,11.122,600541,0
2009-06-12,10.807,11.042,10.736,11.001,272864,0
2009-06-15,11.208,11.291,10.943,11.208,492525,0
2009-06-16,11.38,11.482,11.279,11.415,302097,0
2009-06-17,11.18,11.456,11.136,11.415,177716,0
2009-06-18,11.326,11.524,11.326,11.476,182609,0
2009-06-19,11.587,11.793,11.449,11.633,262944,0
2009-06-22,11.559,11.813,11.559,11.8,692547,0
2009-06-23,11.817,11.89,11.71,11.76,655345,0
2009-06-24,11.793,11.848,11.73,11.84,197004,0
2009-06-25,11.83,11.86,11.813,11.854,384903,0
2009-06-26,11.86,12.008,11.807,11.976,174173,0
2009-06-29,12.002,12.119,11.8,12.065,348230,0
2009-06-30,12.065,12.142,11.866,12.142,441446,0
2009-07-01,12.127,12.127,11.947,12.085,92815,0
2009-07-02,11.866,12.013,11.807,11.83,214288,0
2009-07-06,11.776,11.83,11.531,11.658,183566,0
2009-07-07,11.658,12.097,11.546,11.848,323236,0
2009-07-08,11.682,11.83,11.663,11.682,172106,0
2009-07-09,11.724,11.745,11.531,11.553,107295,0
2009-07-10,11.524,11.546,11.387,11.546,167228,0
2009-07-13,11.546,11.546,11.332,11.38,121988,0
2009-07-14,11.404,11.471,11.279,11.387,75977,0
2009-07-15,11.38,11.553,11.309,11.415,145798,0
2009-07-16,11.274,11.387,11.244,11.368,70441,0
2009-07-17,11.423,11.73,11.423,11.593,98738,0
2009-07-20,11.531,11.73,11.531,11.649,147881,0
2009-07-21,11.649,11.788,11.633,11.717,172302,0
2009-07-22,11.654,11.682,11.267,11.476,495504,0
2009-07-23,11.435,11.566,11.095,11.512,365426,0
2009-07-24,11.449,11.956,11.427,11.89,367353,0
2009-07-27,11.83,11.942,11.621,11.668,346445,0
2009-07-28,11.476,11.89,11.435,11.654,118079,0
2009-07-29,11.689,11.689,11.339,11.444,110370,0
2009-07-30,11.566,11.73,11.392,11.593,152594,0
2009-07-31,11.538,11.649,11.471,11.613,91574,0
2009-08-03,11.663,11.682,11.497,11.593,415511,0
2009-08-04,11.633,11.735,11.573,11.695,241996,0
2009-08-05,11.73,11.871,11.675,11.871,110957,0
2009-08-06,11.866,11.89,11.776,11.866,179897,0
2009-08-07,11.908,11.908,11.8,11.89,125901,0
2009-08-10,11.86,12.097,11.83,12.051,143468,0
2009-08-11,12.013,12.27,11.919,12.132,237998,0
2009-08-12,11.976,12.106,11.919,12.054,132627,0
2009-08-13,12.002,12.184,11.982,12.155,137262,0
2009-08-14,12.155,12.184,11.998,12.132,88268,0
2009-08-17,12.148,12.202,11.83,11.982,88426,0
2009-08-18,12.002,12.051,11.83,11.935,255717,0
2009-08-19,11.882,11.947,11.813,11.89,105166,0
2009-08-20,12.119,12.27,11.89,12.127,277178,0
2009-08-21,12.363,13.013,12.263,13.008,444403,0
2009-08-24,13.186,13.284,12.66,12.716,163028,0
2009-08-25,12.464,12.983,12.45,12.776,101861,0
2009-08-26,12.936,12.936,12.576,12.735,90776,0
2009-08-27,12.776,12.811,12.598,12.604,112806,0
2009-08-28,12.646,12.9,12.57,12.77,151477,0
2009-08-31,12.776,12.789,12.492,12.617,111261,0
2009-09-01,12.598,12.633,12.509,12.629,121927,0
2009-09-02,12.637,12.637,12.54,12.576,161188,0
2009-09-03,12.598,12.716,12.557,12.686,135929,0
2009-09-04,12.883,13.002,12.674,12.936,191515,0
2009-09-08,13.025,13.361,13.008,13.296,290035,0
2009-09-09,13.398,13.455,13.238,13.304,221495,0
2009-09-10,13.268,13.509,13.227,13.509,205761,0
2009-09-11,13.233,13.658,12.604,13.486,186329,0
2009-09-14,13.504,13.721,13.421,13.455,121901,0
2009-09-15,13.514,13.514,12.971,13.212,205461,0
2009-09-16,13.164,13.278,12.9,13.097,248781,0
2009-09-17,13.073,13.404,12.941,13.404,186630,0
2009-09-18,13.391,13.848,13.104,13.829,353847,0
2009-09-21,13.894,14.124,13.432,13.486,148458,0
2009-09-22,13.479,13.676,13.351,13.608,120305,0
2009-09-23,13.636,14.114,13.603,13.936,145339,0
2009-09-24,14.041,14.079,13.712,14,160495,0
2009-09-25,14.041,14.041,13.367,13.528,114795,0
2009-09-28,13.574,14.197,13.562,13.889,128243,0
2009-09-29,14.031,14.184,13.851,14.114,393908,0
2009-09-30,14.073,14.403,13.949,14.2,1612173,0
2009-10-01,14.013,14.597,13.757,13.94,229588,0
2009-10-02,13.81,14.197,13.81,13.989,134990,0
2009-10-05,14.124,14.233,13.923,14.048,151445,0
2009-10-06,14.048,14.597,14.048,14.491,205568,0
2009-10-07,14.876,14.876,13.9,14.048,569235,0
2009-10-08,14.219,14.219,13.255,13.291,292555,0
2009-10-09,13.131,13.273,12.888,13.089,312243,0
2009-10-12,13.291,13.857,13.073,13.752,124602,0
2009-10-13,14.048,14.135,13.623,14.053,178843,0
2009-10-14,14.135,14.171,13.913,14.094,135271,0
2009-10-15,14.031,14.165,14.005,14.094,216126,0
2009-10-16,14.048,14.108,13.9,13.936,78626,0
2009-10-19,13.94,14.191,13.93,14.059,107992,0
2009-10-20,14.149,14.219,13.93,14.094,123450,0
2009-10-21,13.883,13.94,13.608,13.728,229384,0
2009-10-22,13.67,13.913,13.426,13.799,155831,0
2009-10-23,13.789,13.957,13.603,13.936,88590,0
2009-10-26,13.957,14.088,13.799,14.041,84556,0
2009-10-27,14.036,14.178,13.913,14.114,57688,0
2009-10-28,14.267,14.384,13.636,13.67,159371,0
2009-10-29,13.768,13.805,13.603,13.623,51368,0
2009-10-30,13.636,13.794,13.603,13.768,95728,0
2009-11-02,13.864,14.171,13.658,14.119,109416,0
2009-11-03,14.233,14.253,13.957,14.213,95392,0
2009-11-04,14.253,14.446,14.119,14.273,97281,0
2009-11-05,14.369,14.581,14.308,14.515,131958,0
2009-11-06,14.41,14.681,13.9,14.031,122722,0
2009-11-09,14.131,14.267,14.094,14.206,38267,0
2009-11-10,14.197,14.233,13.65,14,116225,0
2009-11-11,14.066,14.135,13.646,14.041,128562,0
2009-11-12,14.083,14.1,13.692,13.742,105845,0
2009-11-13,13.747,13.835,13.603,13.805,56630,0
2009-11-16,13.9,14.036,13.714,13.9,308527,0
2009-11-17,13.957,14.213,13.528,13.599,219566,0
2009-11-18,13.664,13.972,13.636,13.964,157812,0
2009-11-19,13.889,14.431,13.776,14.331,169453,0
2009-11-20,14.378,14.74,14.2,14.633,209277,0
2009-11-23,14.794,14.828,14.562,14.644,231907,0
2009-11-24,14.733,14.757,14.581,14.633,156214,0
2009-11-25,14.757,14.869,14.46,14.481,198417,0
2009-11-27,14.219,14.481,14.219,14.326,105496,0
2009-11-30,14.491,14.835,14.2,14.768,1726817,0
2009-12-01,14.977,15.083,14.697,14.863,614153,0
2009-12-02,14.835,14.924,14.733,14.788,216927,0
2009-12-03,14.798,14.858,14.155,14.197,316561,0
2009-12-04,14.591,14.982,14.397,14.467,185776,0
2009-12-07,14.539,14.539,14.355,14.446,74006,0
2009-12-08,14.41,14.574,14.213,14.225,83252,0
2009-12-09,14.301,14.424,14.066,14.165,96380,0
2009-12-10,14.296,14.384,13.957,14.018,95046,0
2009-12-11,14.184,14.315,14.013,14.1,183011,0
2009-12-14,14.233,14.233,13.721,13.752,402650,0
2009-12-15,13.752,13.936,13.735,13.782,176831,0
2009-12-16,13.824,13.917,13.608,13.816,315651,0
2009-12-17,13.67,13.752,13.567,13.614,256863,0
2009-12-18,13.67,14.171,13.594,14.131,416620,0
2009-12-21,14.197,14.502,13.949,14.018,187795,0
2009-12-22,14.135,14.279,13.842,13.872,210061,0
2009-12-23,13.889,13.972,13.603,13.714,210342,0
2009-12-24,13.805,13.906,13.639,13.794,324960,0
2009-12-28,13.883,13.883,13.687,13.776,107888,0
2009-12-29,13.742,13.757,13.603,13.614,395266,0
2009-12-30,13.608,13.721,13.608,13.721,221636,0
2009-12-31,13.752,13.81,13.567,13.594,144926,0
2010-01-04,13.706,13.706,13.551,13.587,119121,0
2010-01-05,13.603,13.603,13.367,13.421,223163,0
2010-01-06,13.486,13.599,13.461,13.504,95085,0
2010-01-07,13.532,13.599,13.338,13.532,143947,0
2010-01-08,13.468,13.603,13.432,13.594,117654,0
2010-01-11,13.68,13.68,13.473,13.582,267571,0
2010-01-12,13.514,13.567,13.131,13.261,576885,0
2010-01-13,13.446,13.614,13.32,13.562,1093787,0
2010-01-14,13.582,13.603,13.03,13.03,1848709,0
2010-01-15,12.835,13.309,12.799,13.284,11762498,0
2010-01-19,13.351,13.587,13.149,13.202,2151635,0
2010-01-20,13.304,13.906,13.296,13.776,3025829,0
2010-01-21,13.953,13.989,13.752,13.829,1547875,0
2010-01-22,13.829,13.857,13.455,13.455,907305,0
2010-01-25,13.547,13.989,13.455,13.747,634274,0
2010-01-26,13.782,14.013,13.692,13.957,670982,0
2010-01-27,13.949,14.048,13.712,13.752,408953,0
2010-01-28,13.742,13.972,13.728,13.972,612939,0
2010-01-29,13.983,14.048,13.68,13.728,1291665,0
2010-02-01,13.752,13.876,13.614,13.687,487586,0
2010-02-02,13.805,13.923,13.614,13.768,410896,0
2010-02-03,13.848,13.848,13.603,13.67,406649,0
2010-02-04,13.65,13.799,13.562,13.623,537735,0
2010-02-05,13.721,13.764,13.608,13.699,277295,0
2010-02-08,13.735,14.079,13.608,13.614,528897,0
2010-02-09,13.68,13.983,13.629,13.699,528499,0
2010-02-10,13.735,13.764,13.594,13.629,362292,0
2010-02-11,13.721,13.721,13.603,13.676,278052,0
2010-02-12,13.699,13.699,13.309,13.692,594738,0
2010-02-16,13.721,13.782,13.574,13.692,462712,0
2010-02-17,13.735,13.9,13.699,13.848,379607,0
2010-02-18,13.917,13.917,13.699,13.805,376794,0
2010-02-19,13.864,13.949,13.608,13.68,390654,0
2010-02-22,13.782,13.9,13.699,13.9,481985,0
2010-02-23,13.9,13.917,13.747,13.782,400854,0
2010-02-24,13.851,13.913,13.664,13.9,365497,0
2010-02-25,13.842,14.066,13.782,13.957,454864,0
2010-02-26,14.013,14.094,13.9,13.93,400008,0
2010-03-01,13.972,14.219,13.857,14.206,410675,0
2010-03-02,14.184,14.2,13.848,14.178,425335,0
2010-03-03,14.225,14.225,14.018,14.073,263352,0
2010-03-04,14.124,14.155,14.018,14.1,207336,0
2010-03-05,14.165,14.267,14.079,14.191,300154,0
2010-03-08,14.197,14.225,14.114,14.178,191539,0
2010-03-09,14.083,14.308,14.083,14.191,289112,0
2010-03-10,14.242,14.348,14.135,14.242,309029,0
2010-03-11,14.225,14.373,14.131,14.338,233202,0
2010-03-12,14.343,14.41,14.301,14.343,513789,0
2010-03-15,14.373,14.384,14.242,14.343,318361,0
2010-03-16,14.321,14.348,14.171,14.197,243866,0
2010-03-17,14.197,14.41,14.131,14.326,908578,0
2010-03-18,14.26,14.355,14.131,14.253,380145,0
2010-03-19,14.233,14.26,14.124,14.2,402387,0
2010-03-22,14.161,14.197,14.083,14.171,473219,0
2010-03-23,14.191,14.308,14.135,14.29,398295,0
2010-03-24,14.29,14.326,14.149,14.315,350627,0
2010-03-25,14.315,15.035,14.197,14.763,403950,0
2010-03-26,14.788,14.93,14.668,14.905,262079,0
2010-03-29,14.982,14.982,14.697,14.909,177562,0
2010-03-30,14.9,15.206,14.858,15.054,446534,0
2010-03-31,15.054,15.386,14.982,15.386,565398,0
2010-04-01,15.365,15.365,15.13,15.226,234042,0
2010-04-05,15.26,15.669,15.255,15.614,357193,0
2010-04-06,15.557,15.816,15.427,15.697,294025,0
2010-04-07,15.733,16.13,15.567,15.691,311409,0
2010-04-08,15.662,15.726,15.378,15.427,460376,0
2010-04-09,15.433,15.58,15.433,15.567,299475,0
2010-04-12,15.614,15.816,15.61,15.792,126670,0
2010-04-13,15.739,15.739,15.58,15.662,213969,0
2010-04-14,15.751,15.886,15.71,15.792,269426,0
2010-04-15,15.745,15.839,15.527,15.567,339953,0
2010-04-16,15.575,15.649,15.159,15.355,477144,0
2010-04-19,15.378,15.634,15.301,15.436,411196,0
2010-04-20,15.467,15.697,15.407,15.691,336805,0
2010-04-21,15.691,15.733,15.533,15.557,407088,0
2010-04-22,15.467,15.9,15.343,15.799,712968,0
2010-04-23,15.825,15.968,15.747,15.939,422571,0
2010-04-26,15.929,16.35,15.786,16.161,333665,0
2010-04-27,15.976,16.17,15.864,15.941,286352,0
2010-04-28,15.941,16.188,15.649,15.792,316783,0
2010-04-29,15.792,16.49,15.726,16.478,347787,0
2010-04-30,16.431,16.585,15.969,16.036,272574,0
2010-05-03,16.099,16.295,15.964,16.093,338963,0
2010-05-04,15.976,16.135,15.26,16.04,478044,0
2010-05-05,16.001,16.088,15.614,15.905,284815,0
2010-05-06,15.823,15.964,15.232,15.811,481705,0
2010-05-07,15.834,16.088,15.241,15.55,417866,0
2010-05-10,15.929,15.994,15.457,15.816,379518,0
2010-05-11,15.782,16.468,15.782,16.431,291741,0
2010-05-12,16.366,16.531,16.188,16.443,221671,0
2010-05-13,16.39,16.484,16.249,16.343,204080,0
2010-05-14,16.237,16.563,16.196,16.319,360819,0
2010-05-17,16.312,16.799,16.146,16.49,265708,0
2010-05-18,16.549,16.65,15.969,16.031,245095,0
2010-05-19,16.031,16.065,15.508,15.634,312689,0
2010-05-20,15.48,15.697,15.427,15.436,426761,0
2010-05-21,15.326,15.859,15.326,15.828,354209,0
2010-05-24,15.782,15.96,15.48,15.498,269226,0
2010-05-25,15.308,15.803,15.289,15.669,424320,0
2010-05-26,15.799,15.799,15.39,15.567,353299,0
2010-05-27,15.703,16.04,15.676,15.976,255105,0
2010-05-28,15.947,16.071,15.634,15.745,292397,0
2010-06-01,15.733,15.733,15.09,15.094,306977,0
2010-06-02,15.083,15.083,14.539,14.93,686115,0
2010-06-03,15.107,15.137,14.681,14.858,243183,0
2010-06-04,14.74,14.823,14.178,14.219,489478,0
2010-06-07,14.279,14.586,14.165,14.331,222067,0
2010-06-08,14.397,14.556,14.165,14.369,277596,0
2010-06-09,14.431,14.858,14.348,14.627,453514,0
2010-06-10,14.717,14.863,14.627,14.847,183552,0
2010-06-11,14.753,15.101,14.753,15.017,215471,0
2010-06-14,15.07,15.315,14.993,15.22,205123,0
2010-06-15,15.343,15.515,15.255,15.498,263414,0
2010-06-16,15.467,15.669,15.401,15.448,271883,0
2010-06-17,15.467,15.639,15.407,15.436,354440,0
2010-06-18,15.508,15.508,15.206,15.26,497332,0
2010-06-21,15.407,15.522,15.278,15.35,295129,0
2010-06-22,15.378,15.467,14.909,14.935,284972,0
2010-06-23,14.883,15.148,14.745,14.93,188490,0
2010-06-24,14.876,14.988,14.586,14.704,260330,0
2010-06-25,14.745,15.267,14.633,15.094,1161069,0
2010-06-28,15.083,15.09,14.842,14.958,193844,0
2010-06-29,14.9,15.035,14.768,14.946,344190,0
2010-06-30,14.995,15.254,14.918,15.092,311658,0
2010-07-01,15.159,15.378,14.924,15.373,352928,0
2010-07-02,15.378,15.498,15.107,15.373,308817,0
2010-07-06,15.467,15.739,14.863,14.935,395504,0
2010-07-07,15.007,15.557,14.951,15.527,353436,0
2010-07-08,15.603,15.96,15.603,15.811,217092,0
2010-07-09,15.763,15.96,15.745,15.929,209236,0
2010-07-12,15.947,15.947,15.682,15.839,162254,0
2010-07-13,15.96,16.526,15.929,16.455,412749,0
2010-07-14,16.253,16.266,15.881,15.96,249273,0
2010-07-15,15.929,16.046,15.676,15.782,341550,0
2010-07-16,15.676,15.739,15.255,15.462,428551,0
2010-07-19,15.503,15.751,15.284,15.723,142805,0
2010-07-20,15.543,16.17,15.527,16.166,227797,0
2010-07-21,16.244,16.401,15.859,15.964,278196,0
2010-07-22,16.124,16.549,16.107,16.331,376629,0
2010-07-23,16.244,16.538,16.124,16.484,258004,0
2010-07-26,16.563,16.738,16.496,16.662,208037,0
2010-07-27,16.709,16.876,16.455,16.549,190574,0
2010-07-28,16.478,16.478,16.071,16.13,192032,0
2010-07-29,16.237,16.295,15.91,16.17,139781,0
2010-07-30,16.011,16.603,15.976,16.437,158562,0
2010-08-02,16.634,16.858,16.237,16.763,296191,0
2010-08-03,16.543,16.679,16.212,16.295,206706,0
2010-08-04,16.35,16.35,15.964,16.001,316024,0
2010-08-05,15.427,15.575,15.118,15.13,2106676,0
2010-08-06,14.788,14.9,14.627,14.847,12048273,0
2010-08-09,14.876,15.017,14.817,14.988,1919491,0
2010-08-10,14.905,15.014,14.876,14.9,1053920,0
2010-08-11,14.804,14.965,14.788,14.883,1089531,0
2010-08-12,14.794,15.083,14.794,14.93,1174271,0
2010-08-13,14.946,15.007,14.835,14.883,466418,0
2010-08-16,14.869,14.935,14.817,14.909,579330,0
2010-08-17,14.869,15.064,14.847,15.029,900707,0
2010-08-18,15.064,15.083,14.905,15.049,572839,0
2010-08-19,15.06,15.064,14.794,14.869,617087,0
2010-08-20,14.798,14.869,14.697,14.817,609899,0
2010-08-23,14.883,14.9,14.717,14.763,459112,0
2010-08-24,14.675,15.007,14.581,14.951,712590,0
2010-08-25,14.917,15.07,14.794,15.06,597265,0
2010-08-26,15.077,15.214,14.993,15.06,833032,0
2010-08-27,15.064,15.289,14.9,15.26,685796,0
2010-08-30,15.206,15.331,14.988,15.007,594836,0
2010-08-31,15.001,15.357,14.905,15.184,1714541,0
2010-09-01,15.326,15.427,15.159,15.427,552657,0
2010-09-02,15.436,15.503,15.278,15.467,717567,0
2010-09-03,15.522,15.733,15.503,15.598,835290,0
2010-09-07,15.592,15.682,15.35,15.378,543560,0
2010-09-08,15.378,15.378,15.137,15.237,595181,0
2010-09-09,15.365,15.39,15.07,15.199,447426,0
2010-09-10,15.331,15.35,15.101,15.319,452510,0
2010-09-13,15.42,15.603,15.378,15.55,657447,0
2010-09-14,15.537,15.634,15.355,15.373,392834,0
2010-09-15,15.295,15.467,15.247,15.415,399098,0
2010-09-16,15.378,15.669,15.337,15.58,459685,0
2010-09-17,15.669,15.792,15.39,15.763,478456,0
2010-09-20,15.782,15.964,15.718,15.941,599593,0
2010-09-21,15.91,16.093,15.816,15.964,700977,0
2010-09-22,15.886,15.934,15.676,15.726,452055,0
2010-09-23,15.614,15.733,15.232,15.241,514824,0
2010-09-24,15.337,15.462,15.278,15.441,348173,0
2010-09-27,15.441,15.886,15.441,15.676,503536,0
2010-09-28,15.726,15.786,15.337,15.703,653945,0
2010-09-29,15.634,15.71,15.474,15.676,310029,0
2010-09-30,15.733,15.845,15.522,15.792,564002,0
2010-10-01,15.839,15.839,15.527,15.758,295083,0
2010-10-04,15.763,15.816,15.533,15.726,410939,0
2010-10-05,15.875,15.917,15.703,15.9,448565,0
2010-10-06,15.929,16.212,15.834,16.17,439778,0
2010-10-07,16.23,16.259,15.96,16.093,358700,0
2010-10-08,16.059,16.176,15.988,16.112,208696,0
2010-10-11,16.161,16.203,16.024,16.059,174453,0
2010-10-12,16.077,16.17,15.969,16.135,201515,0
2010-10-13,16.166,16.431,16.071,16.354,312011,0
2010-10-14,16.354,16.473,16.203,16.325,176530,0
2010-10-15,16.354,16.473,16.29,16.366,254004,0
2010-10-18,16.39,16.619,16.39,16.619,270476,0
2010-10-19,16.538,16.615,16.259,16.337,448512,0
2010-10-20,16.401,16.592,16.401,16.578,454007,0
2010-10-21,16.626,16.727,16.354,16.508,308862,0
2010-10-22,16.563,16.615,16.312,16.473,335208,0
2010-10-25,16.253,16.35,16.099,16.13,353004,0
2010-10-26,16.112,16.218,15.994,16.036,192570,0
2010-10-27,16.016,16.161,15.982,16.119,292557,0
2010-10-28,16.135,16.23,15.644,15.71,481900,0
2010-10-29,15.689,15.96,15.66,15.787,256600,0
2010-11-01,15.864,15.994,15.726,15.934,299260,0
2010-11-02,16.112,16.196,15.929,16.196,302932,0
2010-11-03,16.266,16.266,15.691,15.881,298381,0
2010-11-04,15.964,16.093,15.859,16.059,397707,0
2010-11-05,16.024,16.119,15.644,15.845,405753,0
2010-11-08,15.763,15.823,15.649,15.773,297085,0
2010-11-09,15.816,15.823,15.331,15.448,368576,0
2010-11-10,15.474,15.763,15.448,15.639,262190,0
2010-11-11,15.592,15.733,15.586,15.592,194422,0
2010-11-12,15.586,16.188,15.586,15.669,550891,0
2010-11-15,15.669,15.87,15.503,15.533,218331,0
2010-11-16,15.474,15.567,15.029,15.159,599191,0
2010-11-17,15.159,15.337,15.094,15.274,249408,0
2010-11-18,15.36,15.407,15.153,15.194,371470,0
2010-11-19,15.226,15.326,15.165,15.247,311750,0
2010-11-22,15.255,15.415,15.159,15.165,265533,0
2010-11-23,15.13,15.22,15.035,15.064,252393,0
2010-11-24,15.165,15.42,15.165,15.378,366518,0
2010-11-26,15.373,15.49,15.373,15.42,47184,0
2010-11-29,15.355,15.543,15.343,15.39,227572,0
2010-11-30,15.337,15.417,15.145,15.169,430411,0
2010-12-01,15.337,15.433,15.143,15.378,345665,0
2010-12-02,15.415,15.563,15.35,15.543,405253,0
2010-12-03,15.586,15.864,15.586,15.839,360319,0
2010-12-06,15.823,15.964,15.628,15.905,429710,0
2010-12-07,15.969,16.099,15.834,15.91,390977,0
2010-12-08,15.969,16.001,15.77,15.853,370022,0
2010-12-09,15.969,15.969,15.614,15.639,442731,0
2010-12-10,15.62,15.697,15.537,15.644,264136,0
2010-12-13,15.726,15.976,15.614,15.649,392845,0
2010-12-14,15.733,15.859,15.365,15.407,387456,0
2010-12-15,15.35,15.662,15.206,15.22,458887,0
2010-12-16,15.319,15.365,15.199,15.315,183515,0
2010-12-17,15.407,15.474,15.274,15.448,349822,0
2010-12-20,15.441,15.457,15.194,15.308,330660,0
2010-12-21,15.365,15.527,15.284,15.36,395139,0
2010-12-22,15.457,15.457,15.278,15.326,459885,0
2010-12-23,15.355,15.474,15.326,15.355,202494,0
2010-12-27,15.326,15.62,15.308,15.614,388996,0
2010-12-28,15.586,15.77,15.484,15.763,273248,0
2010-12-29,15.806,15.879,15.77,15.849,224373,0
2010-12-30,15.856,16.005,15.842,15.921,193879,0
2010-12-31,15.964,15.988,15.833,15.844,116694,0
2011-01-03,15.894,16.036,15.763,15.923,247420,0
2011-01-04,15.952,16.065,15.61,15.644,197802,0
2011-01-05,15.649,15.845,15.62,15.792,272861,0
2011-01-06,15.811,15.905,15.758,15.786,190480,0
2011-01-07,15.886,15.886,15.498,15.676,201851,0
2011-01-10,15.723,15.87,15.614,15.792,265120,0
2011-01-11,15.894,15.905,15.62,15.726,172404,0
2011-01-12,15.864,15.881,15.726,15.792,191198,0
2011-01-13,15.816,15.96,15.691,15.792,251409,0
2011-01-14,15.786,15.881,15.71,15.823,291433,0
2011-01-18,15.853,15.91,15.739,15.894,286100,0
2011-01-19,15.828,15.875,15.751,15.823,450314,0
2011-01-20,15.816,15.881,15.763,15.816,256774,0
2011-01-21,15.87,15.894,15.751,15.859,380062,0
2011-01-24,15.691,15.859,15.592,15.77,544892,0
2011-01-25,15.656,15.745,15.563,15.685,447893,0
2011-01-26,15.685,15.703,15.533,15.614,513493,0
2011-01-27,15.662,15.71,15.614,15.628,299670,0
2011-01-28,15.656,15.691,15.337,15.337,369956,0
2011-01-31,15.366,15.498,15.241,15.317,366025,0
2011-02-01,15.407,15.462,15.237,15.319,343858,0
2011-02-02,15.36,15.441,15.315,15.373,392995,0
2011-02-03,15.35,15.527,15.343,15.508,428456,0
2011-02-04,15.467,15.751,15.378,15.656,384607,0
2011-02-07,15.726,15.782,15.586,15.718,180190,0
2011-02-08,15.723,15.782,15.614,15.763,174285,0
2011-02-09,15.77,15.77,15.55,15.644,261409,0
2011-02-10,15.634,15.733,15.515,15.586,168805,0
2011-02-11,15.58,15.676,15.503,15.676,169212,0
2011-02-14,15.676,15.676,15.474,15.603,172941,0
2011-02-15,15.586,15.662,15.48,15.543,286237,0
2011-02-16,15.567,15.644,15.441,15.592,166224,0
2011-02-18,15.662,15.726,15.55,15.723,155120,0
2011-02-22,15.628,15.811,15.575,15.682,272566,0
2011-02-23,15.644,15.739,15.386,15.448,338852,0
2011-02-24,15.436,15.669,15.378,15.58,329609,0
2011-02-25,15.527,15.823,15.484,15.733,259038,0
2011-02-28,15.82,16.101,15.795,16.071,525421,0
2011-03-01,15.975,15.975,15.614,15.677,384388,0
2011-03-02,15.763,15.782,15.436,15.448,387580,0
2011-03-03,15.557,15.864,15.537,15.845,279034,0
2011-03-04,15.828,15.853,15.537,15.644,266605,0
2011-03-07,15.649,15.71,15.498,15.537,155792,0
2011-03-08,15.522,15.905,15.508,15.87,223517,0
2011-03-09,15.792,15.839,15.676,15.733,199842,0
2011-03-10,15.614,15.649,15.474,15.484,295631,0
2011-03-11,15.48,15.592,15.378,15.441,219299,0
2011-03-14,15.441,15.49,15.378,15.462,166437,0
2011-03-15,15.308,15.427,15.232,15.36,267964,0
2011-03-16,15.319,15.386,15.112,15.125,590225,0
2011-03-17,15.232,15.295,15.061,15.104,341021,0
2011-03-18,15.137,15.308,15.07,15.289,488906,0
2011-03-21,15.35,15.474,15.343,15.462,199326,0
2011-03-22,15.427,15.522,15.373,15.474,216229,0
2011-03-23,15.407,15.441,15.178,15.343,484303,0
2011-03-24,15.35,15.35,15.232,15.295,264003,0
2011-03-25,15.345,15.536,15.278,15.512,287746,0
2011-03-28,15.515,15.62,15.436,15.537,299250,0
2011-03-29,15.563,15.639,15.441,15.62,211822,0
2011-03-30,15.603,15.733,15.563,15.733,214026,0
2011-03-31,15.701,15.895,15.659,15.888,280675,0
2011-04-01,15.909,15.932,15.782,15.831,220831,0
2011-04-04,15.811,15.969,15.786,15.96,245019,0
2011-04-05,15.958,16.083,15.916,16.031,217080,0
2011-04-06,16.011,16.18,15.982,16.124,189802,0
2011-04-07,16.095,16.12,15.879,15.879,229014,0
2011-04-08,15.945,15.993,15.801,15.806,220826,0
2011-04-11,15.839,16.001,15.803,15.811,145601,0
2011-04-12,15.795,15.968,15.727,15.727,195050,0
2011-04-13,15.77,15.799,15.614,15.614,218865,0
2011-04-14,15.649,15.891,15.609,15.831,224061,0
2011-04-15,15.782,15.958,15.76,15.921,199789,0
2011-04-18,15.856,15.916,15.733,15.842,217092,0
2011-04-19,15.868,15.982,15.831,15.964,278714,0
2011-04-20,16.031,16.031,15.909,16.031,295190,0
2011-04-21,16.131,16.131,15.873,16.011,240020,0
2011-04-25,16,16.059,15.916,16.023,250488,0
2011-04-26,16.053,16.305,15.975,16.24,230249,0
2011-04-27,16.257,16.336,16.214,16.287,140373,0
2011-04-28,16.264,16.492,16.247,16.492,209296,0
2011-04-29,16.497,16.523,16.25,16.472,162790,0
2011-05-02,16.498,16.523,16.276,16.305,159123,0
2011-05-03,16.318,16.421,16.089,16.257,151912,0
2011-05-04,16.233,16.372,16.206,16.264,201562,0
2011-05-05,16.264,16.301,15.958,16.101,297917,0
2011-05-06,16.206,16.206,15.733,15.77,259442,0
2011-05-09,15.77,15.868,15.711,15.861,260470,0
2011-05-10,15.884,16,15.856,15.921,232101,0
2011-05-11,15.916,15.916,15.649,15.656,321461,0
2011-05-12,15.649,15.753,15.541,15.677,302572,0
2011-05-13,15.72,15.72,15.507,15.591,361342,0
2011-05-16,15.536,15.609,15.507,15.507,597233,0
2011-05-17,15.453,15.525,15.357,15.387,324991,0
2011-05-18,15.393,15.453,15.345,15.417,321490,0
2011-05-19,15.471,15.555,15.43,15.459,317295,0
2011-05-20,15.436,15.459,15.246,15.274,433962,0
2011-05-23,15.157,15.226,15.019,15.141,308877,0
2011-05-24,15.184,15.184,14.959,14.989,525812,0
2011-05-25,15.019,15.549,15.019,15.487,509030,0
2011-05-26,15.584,15.814,15.478,15.789,408194,0
2011-05-27,15.835,15.835,15.685,15.747,163152,0
2011-05-31,15.853,15.913,15.745,15.907,414366,0
2011-06-01,15.903,15.903,15.487,15.519,627687,0
2011-06-02,15.566,15.597,15.352,15.357,282065,0
2011-06-03,15.267,15.38,15.246,15.315,238592,0
2011-06-06,15.387,15.471,15.267,15.284,241002,0
2011-06-07,15.368,15.38,15.274,15.32,229191,0
2011-06-08,15.32,15.471,15.226,15.241,223345,0
2011-06-09,15.228,15.263,15.019,15.038,407516,0
2011-06-10,15.039,15.212,14.91,14.936,508679,0
2011-06-13,14.925,15.092,14.75,14.757,548662,0
2011-06-14,14.857,14.91,14.766,14.876,292952,0
2011-06-15,14.827,14.889,14.582,14.714,403095,0
2011-06-16,14.719,14.951,14.719,14.872,406432,0
2011-06-17,14.936,15.246,14.936,15.219,846970,0
2011-06-20,15.254,15.536,15.204,15.393,348339,0
2011-06-21,15.487,15.879,15.439,15.806,616068,0
2011-06-22,15.782,15.958,15.698,15.76,405438,0
2011-06-23,15.682,15.724,15.445,15.566,437139,0
2011-06-24,15.636,15.708,15.533,15.647,736705,0
2011-06-27,15.685,15.951,15.644,15.884,425024,0
2011-06-28,15.916,16.163,15.842,16.163,417367,0
2011-06-29,16.179,16.31,16.095,16.305,339067,0
2011-06-30,16.303,16.34,16.187,16.232,523684,0
2011-07-01,16.246,16.453,16.19,16.417,331327,0
2011-07-05,16.429,16.539,16.305,16.52,413090,0
2011-07-06,16.466,16.702,16.453,16.647,357087,0
2011-07-07,16.692,16.856,16.6,16.795,237022,0
2011-07-08,16.611,16.813,16.588,16.677,222395,0
2011-07-11,16.049,16.344,16.026,16.167,659509,0
2011-07-12,16.111,16.397,16.111,16.208,312475,0
2011-07-13,16.295,16.354,16.032,16.063,388761,0
2011-07-14,16.069,16.13,15.909,15.917,248637,0
2011-07-15,15.965,16.111,15.868,16.105,346597,0
2011-07-18,16.032,16.081,15.861,15.899,189026,0
2011-07-19,15.977,16.092,15.928,16.087,364668,0
2011-07-20,15.452,15.452,15.294,15.33,15319217,0
2011-07-21,15.373,15.464,15.33,15.464,1663938,0
2011-07-22,15.402,15.557,15.373,15.542,1402946,0
2011-07-25,15.471,15.542,15.373,15.373,670076,0
2011-07-26,15.373,15.435,15.314,15.417,894478,0
2011-07-27,15.366,15.417,15.123,15.129,1247735,0
2011-07-28,15.135,15.288,15.061,15.271,780033,0
2011-07-29,15.161,15.161,14.863,15.089,1656129,0
2011-08-01,15.258,15.325,14.945,14.988,748762,0
2011-08-02,15.014,15.201,14.671,14.671,624975,0
2011-08-03,14.654,14.654,13.725,14.061,1958491,0
2011-08-04,13.995,14.061,13.432,13.446,1996067,0
2011-08-05,13.598,13.672,13.109,13.153,1546544,0
2011-08-08,12.865,13.056,12.58,12.633,2122717,0
2011-08-09,12.835,13.586,12.524,13.55,1554599,0
2011-08-10,13.299,13.586,12.914,12.951,974784,0
2011-08-11,13.019,13.885,12.877,13.63,786325,0
2011-08-12,13.658,13.788,13.269,13.404,800780,0
2011-08-15,13.475,13.897,13.475,13.89,498615,0
2011-08-16,13.788,14.061,13.682,13.939,730241,0
2011-08-17,14.019,14.153,13.788,13.956,493885,0
2011-08-18,13.56,13.732,13.348,13.482,951912,0
2011-08-19,13.286,13.666,13.153,13.329,785459,0
2011-08-22,13.586,13.586,12.939,13.212,703440,0
2011-08-23,13.256,13.495,13.158,13.452,541390,0
2011-08-24,13.489,13.718,13.275,13.636,523021,0
2011-08-25,13.689,13.849,13.256,13.329,470820,0
2011-08-26,13.28,13.63,13.1,13.554,418957,0
2011-08-29,13.652,14.067,13.647,14.055,536657,0
2011-08-30,14.019,14.207,13.805,14.11,514127,0
2011-08-31,14.156,14.311,13.971,14.286,968310,0
2011-09-01,14.249,14.298,13.652,13.702,622657,0
2011-09-02,13.424,13.678,13.286,13.3,483661,0
2011-09-06,12.987,13.293,12.81,13.239,640433,0
2011-09-07,13.405,13.684,13.157,13.684,521418,0
2011-09-08,13.666,13.74,13.502,13.598,622418,0
2011-09-09,13.573,13.714,13.119,13.227,793864,0
2011-09-12,13.091,13.262,13.019,13.158,443099,0
2011-09-13,13.184,13.262,13.056,13.233,487337,0
2011-09-14,13.311,13.47,13.084,13.354,534709,0
2011-09-15,13.495,13.608,13.354,13.608,347718,0
2011-09-16,13.696,13.781,13.525,13.762,849998,0
2011-09-19,13.517,13.573,13.372,13.421,402589,0
2011-09-20,13.457,13.608,13.256,13.269,359132,0
2011-09-21,13.28,13.299,12.926,13.062,856903,0
2011-09-22,12.793,13.142,12.507,12.616,777123,0
2011-09-23,12.622,12.853,12.537,12.835,492173,0
2011-09-26,12.805,12.987,12.676,12.981,332315,0
2011-09-27,13.177,13.505,13.019,13.311,513609,0
2011-09-28,13.342,13.397,12.926,12.939,493412,0
2011-09-29,13.163,13.432,13.084,13.421,375623,0
2011-09-30,13.266,13.523,13.122,13.122,605600,0
2011-10-03,13.056,13.17,12.304,12.322,1052190,0
2011-10-04,12.23,13.064,12.008,12.989,958335,0
2011-10-05,12.975,12.975,12.347,12.864,484587,0
2011-10-06,12.772,13.399,12.772,13.361,589281,0
2011-10-07,13.361,13.386,12.76,12.778,456790,0
2011-10-10,12.957,13.414,12.922,13.391,563388,0
2011-10-11,13.342,13.383,13.177,13.293,453560,0
2011-10-12,13.378,13.714,13.348,13.598,841528,0
2011-10-13,13.565,13.636,13.269,13.544,387061,0
2011-10-14,13.667,13.814,13.636,13.697,556108,0
2011-10-17,13.667,13.667,13.286,13.311,505846,0
2011-10-18,13.368,13.977,13.306,13.877,595886,0
2011-10-19,13.946,14.077,13.71,13.784,606399,0
2011-10-20,13.784,13.933,13.554,13.872,424127,0
2011-10-21,13.938,14.254,13.919,14.248,546193,0
2011-10-24,14.238,14.733,14.188,14.665,785578,0
2011-10-25,14.61,14.671,14.099,14.144,544369,0
2011-10-26,14.369,14.399,14.032,14.248,502771,0
2011-10-27,14.559,14.913,14.487,14.797,743220,0
2011-10-28,14.753,14.906,14.603,14.71,363945,0
2011-10-31,14.501,14.798,14.463,14.609,438654,0
2011-11-01,14.473,15.083,14.156,14.199,859047,0
2011-11-02,14.161,14.161,13.405,13.636,978205,0
2011-11-03,13.684,13.9,13.45,13.857,749865,0
2011-11-04,13.809,13.933,13.515,13.851,644278,0
2011-11-07,13.895,13.956,13.443,13.684,448434,0
2011-11-08,13.742,13.919,13.411,13.9,642395,0
2011-11-09,13.659,13.714,13.238,13.249,770724,0
2011-11-10,13.45,13.486,13.151,13.189,659359,0
2011-11-11,13.306,13.565,13.243,13.549,372523,0
2011-11-14,13.504,13.585,13.238,13.3,435820,0
2011-11-15,13.233,13.53,13.194,13.46,559693,0
2011-11-16,13.399,13.554,13.275,13.286,446490,0
2011-11-17,13.33,13.436,13.095,13.124,605244,0
2011-11-18,13.132,13.319,13.088,13.176,613818,0
2011-11-21,13.037,13.103,12.922,12.94,566923,0
2011-11-22,13.081,13.081,12.821,12.89,467543,0
2011-11-23,12.791,12.84,12.542,12.548,480451,0
2011-11-25,12.487,12.772,12.479,12.554,189988,0
2011-11-28,12.933,13.108,12.741,13.037,639339,0
2011-11-29,13.044,13.081,12.764,12.821,423307,0
2011-11-30,13.229,13.504,13.161,13.504,844739,0
2011-12-01,13.392,13.554,13.2,13.212,595809,0
2011-12-02,13.337,13.554,13.33,13.443,628398,0
2011-12-05,13.603,13.784,13.46,13.592,594121,0
2011-12-06,13.662,13.716,13.484,13.662,552649,0
2011-12-07,13.559,13.758,13.46,13.71,392009,0
2011-12-08,13.684,13.684,13.35,13.368,411391,0
2011-12-09,13.486,13.71,13.374,13.623,406732,0
2011-12-12,13.51,13.515,13.319,13.46,327466,0
2011-12-13,13.543,13.623,13.275,13.306,440851,0
2011-12-14,13.238,13.598,13.233,13.504,441272,0
2011-12-15,13.652,13.652,13.379,13.543,425834,0
2011-12-16,13.598,13.697,13.368,13.697,1007477,0
2011-12-19,13.714,13.742,13.443,13.58,770202,0
2011-12-20,13.71,14.026,13.673,13.971,693543,0
2011-12-21,13.977,14.238,13.9,14.05,442253,0
2011-12-22,14.144,14.421,14.125,14.275,400894,0
2011-12-23,14.324,14.449,14.286,14.319,205529,0
2011-12-27,14.329,14.466,14.199,14.421,349495,0
2011-12-28,14.421,14.421,14.026,14.032,361751,0
2011-12-29,14.114,14.262,14.077,14.125,268998,0
2011-12-30,14.07,14.153,13.993,13.999,334481,0
2012-01-03,14.218,14.374,14.114,14.132,367352,0
2012-01-04,14.038,14.07,13.765,13.851,624011,0
2012-01-05,13.779,13.946,13.678,13.908,304834,0
2012-01-06,13.919,14.09,13.782,14.015,373674,0
2012-01-09,14.083,14.107,13.915,14.006,414157,0
2012-01-10,14.167,14.428,14.137,14.324,425155,0
2012-01-11,14.312,14.439,14.223,14.42,215222,0
2012-01-12,14.439,14.439,14.166,14.37,332041,0
2012-01-13,14.312,14.401,14.237,14.312,310729,0
2012-01-17,14.424,14.578,14.38,14.463,354750,0
2012-01-18,14.501,14.685,14.469,14.685,434341,0
2012-01-19,14.765,14.9,14.646,14.809,401653,0
2012-01-20,14.818,14.971,14.772,14.971,357388,0
2012-01-23,14.993,15.052,14.735,14.993,575447,0
2012-01-24,14.943,15.102,14.881,15.102,613836,0
2012-01-25,15.102,15.134,14.993,15.134,399924,0
2012-01-26,15.141,15.245,14.868,14.868,772594,0
2012-01-27,14.85,14.976,14.843,14.905,473910,0
2012-01-30,14.78,15.127,14.772,15.095,403870,0
2012-01-31,15.106,15.253,14.995,15.23,363804,0
2012-02-01,15.285,15.608,15.267,15.581,581882,0
2012-02-02,15.651,15.651,15.448,15.493,448207,0
2012-02-03,15.717,15.717,15.393,15.476,629130,0
2012-02-06,15.457,15.512,15.231,15.285,400551,0
2012-02-07,15.303,15.36,15.201,15.253,296399,0
2012-02-08,15.303,15.38,15.141,15.195,375468,0
2012-02-09,15.231,15.274,15.008,15.095,277170,0
2012-02-10,14.956,15.095,14.939,14.988,417645,0
2012-02-13,15.127,15.165,14.982,15.039,442306,0
2012-02-14,14.993,15.039,14.735,14.825,341636,0
2012-02-15,14.888,14.888,14.615,14.691,430065,0
2012-02-16,14.685,15.095,14.685,15.063,439747,0
2012-02-17,15.141,15.141,15.026,15.07,271093,0
2012-02-21,15.152,15.158,14.825,14.95,489597,0
2012-02-22,15.039,15.323,14.843,14.85,641547,0
2012-02-23,14.939,15.026,14.818,15.019,604093,0
2012-02-24,15.165,15.215,14.787,14.893,471649,0
2012-02-27,14.85,15,14.798,14.982,350700,0
2012-02-28,15.019,15.045,14.71,14.78,556051,0
2012-02-29,14.837,14.911,14.719,14.739,815903,0
2012-03-01,14.749,14.888,14.718,14.743,366615,0
2012-03-02,14.735,14.809,14.615,14.646,423046,0
2012-03-05,14.615,14.888,14.615,14.888,449883,0
2012-03-06,14.818,14.956,14.809,14.831,454132,0
2012-03-07,14.881,14.943,14.756,14.943,219022,0
2012-03-08,14.973,14.989,14.753,14.957,391379,0
2012-03-09,14.956,15.134,14.874,15.039,394654,0
2012-03-12,15.095,15.12,14.927,14.931,304630,0
2012-03-13,15.008,15.063,14.919,15.026,822397,0
2012-03-14,15.008,15.12,14.9,14.956,294052,0
2012-03-15,14.993,15.12,14.862,15.059,264706,0
2012-03-16,15.084,15.209,15.008,15.209,404114,0
2012-03-19,15.234,15.441,15.165,15.341,481252,0
2012-03-20,15.297,15.393,15.274,15.291,242668,0
2012-03-21,15.349,15.38,15.187,15.201,268847,0
2012-03-22,15.141,15.141,14.831,14.862,493163,0
2012-03-23,14.905,14.95,14.787,14.888,496736,0
2012-03-26,15.052,15.141,14.893,15.045,417796,0
2012-03-27,15.059,15.195,15.039,15.059,439182,0
2012-03-28,15.095,15.209,15.026,15.209,338855,0
2012-03-29,15.152,15.223,15.014,15.187,261562,0
2012-03-30,15.241,15.301,15.152,15.237,450898,0
2012-04-02,15.24,15.507,15.215,15.5,409639,0
2012-04-03,15.531,15.563,15.33,15.376,377645,0
2012-04-04,15.267,15.33,15.118,15.191,464062,0
2012-04-05,15.176,15.207,15.027,15.055,208781,0
2012-04-09,14.919,15.141,14.919,14.988,389168,0
2012-04-10,14.855,14.95,14.507,14.571,871017,0
2012-04-11,14.672,14.749,14.501,14.749,592294,0
2012-04-12,14.765,14.825,14.661,14.804,353736,0
2012-04-13,14.808,14.861,14.648,14.675,407726,0
2012-04-16,14.753,14.842,14.681,14.792,450608,0
2012-04-17,14.957,14.957,14.798,14.848,689936,0
2012-04-18,14.842,14.931,14.785,14.861,555476,0
2012-04-19,14.905,14.977,14.688,14.764,652875,0
2012-04-20,14.957,15.016,14.829,14.9,586776,0
2012-04-23,14.837,14.919,14.731,14.905,641490,0
2012-04-24,14.842,15.072,14.798,15.021,578057,0
2012-04-25,15.099,15.176,14.943,14.989,666244,0
2012-04-26,15.01,15.093,14.887,14.995,321015,0
2012-04-27,15.067,15.106,14.939,15.093,358496,0
2012-04-30,15.093,15.093,14.867,14.939,357069,0
2012-05-01,14.939,15.111,14.837,14.928,554279,0
2012-05-02,14.9,14.95,14.77,14.887,494073,0
2012-05-03,14.881,14.892,14.707,14.725,371520,0
2012-05-04,14.714,14.753,14.571,14.59,418170,0
2012-05-07,14.571,14.675,14.526,14.667,328107,0
2012-05-08,14.636,14.757,14.585,14.745,297939,0
2012-05-09,14.636,14.95,14.636,14.837,545037,0
2012-05-10,14.867,14.874,14.662,14.829,291525,0
2012-05-11,14.785,14.842,14.662,14.739,308533,0
2012-05-14,14.629,14.662,14.533,14.553,279182,0
2012-05-15,14.585,14.61,14.461,14.526,355412,0
2012-05-16,14.61,14.61,14.418,14.428,259540,0
2012-05-17,14.421,14.489,14.153,14.153,354033,0
2012-05-18,14.14,14.21,13.928,13.935,404005,0
2012-05-21,13.993,14.197,13.935,14.14,426991,0
2012-05-22,14.127,14.153,13.915,13.999,378102,0
2012-05-23,13.92,14.024,13.787,13.993,356495,0
2012-05-24,14.038,14.077,13.767,13.985,269097,0
2012-05-25,14.018,14.083,13.949,14.038,268449,0
2012-05-29,14.05,14.148,13.967,14.083,165334,0
2012-05-30,13.98,14.024,13.728,13.743,306757,0
2012-05-31,13.744,13.868,13.665,13.762,369193,0
2012-06-01,13.574,13.703,13.509,13.509,379795,0
2012-06-04,13.477,13.554,13.277,13.432,515934,0
2012-06-05,13.337,13.828,13.284,13.828,564163,0
2012-06-06,13.92,14.116,13.826,14.101,326672,0
2012-06-07,14.202,14.322,14.032,14.05,526432,0
2012-06-08,14.018,14.153,13.999,14.088,321216,0
2012-06-11,14.172,14.172,13.69,13.703,352069,0
2012-06-12,13.743,13.806,13.619,13.748,232121,0
2012-06-13,13.677,13.826,13.554,13.605,495670,0
2012-06-14,13.665,13.76,13.574,13.672,440880,0
2012-06-15,13.683,13.89,13.65,13.884,559692,0
2012-06-18,13.839,14.024,13.812,13.985,319239,0
2012-06-19,14.032,14.333,13.993,14.232,349817,0
2012-06-20,14.197,14.295,14.127,14.179,299772,0
2012-06-21,14.224,14.27,13.967,14.024,251637,0
2012-06-22,14.116,14.116,13.985,14.088,870966,0
2012-06-25,13.92,14.013,13.819,13.91,331623,0
2012-06-26,13.91,14.057,13.76,13.915,424953,0
2012-06-27,13.958,14.153,13.958,14.134,284142,0
2012-06-28,14.101,14.27,14.018,14.255,354468,0
2012-06-29,14.507,14.553,14.378,14.553,373818,0
2012-07-02,14.643,14.842,14.565,14.842,535375,0
2012-07-03,14.903,14.93,14.757,14.856,269973,0
2012-07-05,14.907,14.942,14.753,14.764,345291,0
2012-07-06,14.719,14.942,14.665,14.903,463590,0
2012-07-09,14.943,14.982,14.842,14.973,394282,0
2012-07-10,15.054,15.126,14.891,14.96,527203,0
2012-07-11,15.014,15.039,14.792,14.838,508732,0
2012-07-12,14.856,14.895,14.739,14.825,534061,0
2012-07-13,14.93,15.019,14.907,14.981,370662,0
2012-07-16,14.993,15.118,14.993,15.092,343682,0
2012-07-17,15.132,15.232,15.066,15.092,574575,0
2012-07-18,15.145,15.187,15.08,15.106,570878,0
2012-07-19,15.132,15.152,14.923,14.954,413533,0
2012-07-20,14.895,15.033,14.843,15.027,381214,0
2012-07-23,14.843,14.954,14.843,14.903,308460,0
2012-07-24,14.954,14.969,14.757,14.831,261107,0
2012-07-25,14.942,14.942,14.739,14.778,323296,0
2012-07-26,14.954,14.993,14.64,14.698,320978,0
2012-07-27,14.757,14.856,14.692,14.764,418687,0
2012-07-30,14.724,14.96,14.575,14.903,320693,0
2012-07-31,14.903,15.033,14.838,15,366066,0
2012-08-01,15.066,15.087,13.554,14.391,10972388,0
2012-08-02,14.445,14.445,13.69,14.135,1768835,0
2012-08-03,14.286,14.509,14.175,14.421,1227985,0
2012-08-06,14.438,14.438,14.26,14.378,705103,0
2012-08-07,14.398,14.502,14.253,14.358,1346597,0
2012-08-08,14.384,14.451,14.286,14.352,936728,0
2012-08-09,14.463,14.463,14.19,14.207,503514,0
2012-08-10,14.2,14.215,14.103,14.161,829887,0
2012-08-13,14.161,14.241,14.103,14.241,519427,0
2012-08-14,14.268,14.332,14.19,14.247,447765,0
2012-08-15,14.228,14.321,14.221,14.298,534784,0
2012-08-16,14.338,14.378,14.236,14.298,740344,0
2012-08-17,14.352,14.412,14.281,14.391,580480,0
2012-08-20,14.753,14.785,14.594,14.634,1832735,0
2012-08-21,14.739,14.798,14.692,14.698,880988,0
2012-08-22,14.724,14.745,14.582,14.713,800377,0
2012-08-23,14.706,14.764,14.622,14.679,700221,0
2012-08-24,14.673,14.798,14.646,14.753,668183,0
2012-08-27,14.757,14.838,14.719,14.764,1002614,0
2012-08-28,14.739,14.843,14.724,14.831,568822,0
2012-08-29,14.862,14.862,14.73,14.753,449957,0
2012-08-30,14.719,14.903,14.719,14.804,478568,0
2012-08-31,14.838,14.862,14.739,14.798,463165,0
2012-09-04,14.838,14.993,14.739,14.954,508086,0
2012-09-05,14.869,14.935,14.745,14.923,3424814,0
2012-09-06,14.891,14.969,14.804,14.96,1675506,0
2012-09-07,14.903,15,14.869,14.993,917705,0
2012-09-10,14.987,15.066,14.942,15.054,997563,0
2012-09-11,15.054,15.157,15.008,15.106,669343,0
2012-09-12,15.164,15.309,15.08,15.295,742743,0
2012-09-13,15.295,15.499,15.271,15.36,630200,0
2012-09-14,15.36,15.622,15.282,15.564,624331,0
2012-09-17,15.564,15.61,15.435,15.499,525000,0
2012-09-18,15.473,15.473,15.36,15.435,730746,0
2012-09-19,15.428,15.543,15.428,15.511,746455,0
2012-09-20,15.473,15.511,15.394,15.445,487502,0
2012-09-21,15.543,15.551,15.404,15.543,676174,0
2012-09-24,15.533,15.641,15.46,15.499,569025,0
2012-09-25,15.533,15.61,15.321,15.34,852445,0
2012-09-26,15.334,15.519,15.334,15.42,645077,0
2012-09-27,15.445,15.622,15.438,15.48,579432,0
2012-09-28,15.435,15.558,15.316,15.329,1167331,0
2012-10-01,15.374,15.506,15.334,15.484,893661,0
2012-10-02,15.499,15.583,15.414,15.506,439023,0
2012-10-03,15.511,15.61,15.438,15.465,409106,0
2012-10-04,15.48,15.59,15.394,15.491,411026,0
2012-10-05,15.551,15.61,15.484,15.583,382447,0
2012-10-08,15.525,15.551,15.46,15.511,380654,0
2012-10-09,15.524,15.664,15.432,15.458,782740,0
2012-10-10,15.435,15.677,15.435,15.59,773795,0
2012-10-11,15.723,16.122,15.654,15.984,2400095,0
2012-10-12,16.048,16.168,15.945,15.984,1229480,0
2012-10-15,16.036,16.162,15.866,15.95,7711465,0
2012-10-16,15.237,15.275,14.954,15.066,16345018,0
2012-10-17,15.092,15.21,14.942,15.21,5578552,0
2012-10-18,15.195,15.238,15.029,15.123,1567905,0
2012-10-19,15.077,15.191,14.896,14.917,1529559,0
2012-10-22,14.917,14.942,14.762,14.843,1200161,0
2012-10-23,14.757,14.949,14.69,14.937,1327540,0
2012-10-24,15.003,15.063,14.896,15.037,982782,0
2012-10-25,15.077,15.151,14.885,14.99,847216,0
2012-10-26,15.029,15.07,14.784,14.903,886523,0
2012-10-31,14.83,14.885,14.69,14.808,1876237,0
2012-11-01,14.869,15.058,14.817,15.058,1027585,0
2012-11-02,15.037,15.186,15.024,15.05,1128425,0
2012-11-05,15.084,15.21,14.99,15.191,1282968,0
2012-11-06,15.186,15.249,15.163,15.249,1038551,0
2012-11-07,15.11,15.195,14.942,15.077,1074780,0
2012-11-08,15.043,15.21,15.011,15.063,1438845,0
2012-11-09,15.029,15.138,14.917,14.972,621530,0
2012-11-12,14.963,15.145,14.817,15.11,998736,0
2012-11-13,15.138,15.156,15.017,15.029,994970,0
2012-11-14,15.077,15.138,14.69,14.718,1014603,0
2012-11-15,14.683,14.885,14.649,14.722,820037,0
2012-11-16,14.718,14.996,14.683,14.949,834269,0
2012-11-19,15.091,15.201,14.963,15.156,706009,0
2012-11-20,15.169,15.284,15.037,15.263,623054,0
2012-11-21,15.289,15.317,15.169,15.273,564266,0
2012-11-23,15.33,15.385,15.257,15.377,423640,0
2012-11-26,15.385,15.51,15.296,15.478,777998,0
2012-11-27,15.45,15.504,15.33,15.344,744598,0
2012-11-28,15.344,15.377,15.21,15.33,596220,0
2012-11-29,15.39,15.484,15.33,15.397,644804,0
2012-11-30,15.458,15.471,15.33,15.385,944616,0
2012-12-03,15.478,15.604,15.402,15.484,830417,0
2012-12-04,15.489,15.551,15.45,15.542,870714,0
2012-12-05,15.532,15.604,15.418,15.564,754093,0
2012-12-06,15.564,15.577,15.425,15.432,874989,0
2012-12-07,15.45,15.489,15.324,15.371,1272454,0
2012-12-10,15.432,15.478,15.371,15.436,1129859,0
2012-12-11,15.458,15.478,15.418,15.432,1192070,0
2012-12-12,15.425,15.442,15.324,15.352,828535,0
2012-12-13,15.371,15.39,15.296,15.344,555448,0
2012-12-14,15.344,15.397,15.257,15.324,653429,0
2012-12-17,15.371,15.442,15.324,15.377,894177,0
2012-12-18,15.425,15.532,15.402,15.51,1204391,0
2012-12-19,15.542,15.551,15.45,15.471,1125748,0
2012-12-20,15.504,15.671,15.484,15.671,1095373,0
2012-12-21,15.591,15.697,15.524,15.664,1676441,0
2012-12-24,15.697,16.017,15.524,15.57,353183,0
2012-12-26,15.542,15.737,15.464,15.703,537680,0
2012-12-27,15.73,15.803,15.558,15.783,740581,0
2012-12-28,15.683,15.803,15.617,15.69,389880,0
2012-12-31,15.737,16.079,15.737,15.998,1270263,0
2013-01-02,16.251,16.284,16.16,16.257,1182718,0
2013-01-03,16.325,16.484,16.271,16.478,955472,0
2013-01-04,16.545,16.545,16.426,16.426,785122,0
2013-01-07,16.426,16.539,16.419,16.539,828236,0
2013-01-08,16.552,16.585,16.352,16.372,841905,0
2013-01-09,16.426,16.426,16.278,16.405,801376,0
2013-01-10,16.478,16.478,16.251,16.419,626781,0
2013-01-11,16.46,16.478,16.352,16.471,747515,0
2013-01-14,16.492,16.585,16.492,16.585,520670,0
2013-01-15,16.572,16.744,16.525,16.738,783465,0
2013-01-16,16.726,16.851,16.686,16.778,657196,0
2013-01-17,16.844,16.965,16.785,16.851,725909,0
2013-01-18,16.884,16.925,16.832,16.859,778533,0
2013-01-22,16.899,16.946,16.884,16.919,1429479,0
2013-01-23,17,17.095,16.883,16.931,1037670,0
2013-01-24,16.953,17.095,16.749,16.796,1014033,0
2013-01-25,16.907,16.966,16.81,16.878,689574,0
2013-01-28,16.907,17.082,16.831,16.994,977462,0
2013-01-29,16.973,17.035,16.931,16.946,651989,0
2013-01-30,16.953,16.98,16.818,16.849,509216,0
2013-01-31,16.883,16.946,16.81,16.873,598874,0
2013-02-01,16.889,17.035,16.883,16.946,973468,0
2013-02-04,16.925,16.953,16.723,16.824,829727,0
2013-02-05,16.838,16.878,16.723,16.831,627089,0
2013-02-06,16.803,16.925,16.755,16.912,492739,0
2013-02-07,16.939,17,16.803,16.873,469573,0
2013-02-08,16.966,16.966,16.858,16.925,517221,0
2013-02-11,16.973,16.973,16.824,16.878,510914,0
2013-02-12,16.878,17.046,16.873,17.046,507985,0
2013-02-13,17.082,17.213,17.014,17.061,512442,0
2013-02-14,17.082,17.237,17.068,17.217,392532,0
2013-02-15,17.204,17.246,17.142,17.171,367882,0
2013-02-19,17.171,17.34,17.148,17.319,661787,0
2013-02-20,17.332,17.639,17.252,17.307,1025914,0
2013-02-21,17.332,17.402,17.136,17.402,980672,0
2013-02-22,17.285,17.292,17.027,17.117,1171700,0
2013-02-25,17.117,17.271,16.803,16.803,887796,0
2013-02-26,16.899,17.183,16.81,17.142,1144457,0
2013-02-27,17.123,17.843,17.109,17.808,2326033,0
2013-02-28,17.808,18.073,17.739,17.964,1409928,0
2013-03-01,17.903,18.262,17.855,18.174,1333777,0
2013-03-04,18.189,18.425,18.156,18.343,1242279,0
2013-03-05,18.446,18.561,18.31,18.393,720112,0
2013-03-06,18.413,18.473,18.156,18.203,711865,0
2013-03-07,18.244,18.332,18.1,18.141,633563,0
2013-03-08,18.262,18.262,17.945,18.079,837240,0
2013-03-11,18.1,18.189,17.97,18.005,724196,0
2013-03-12,17.082,17.157,16.919,16.919,17490718,0
2013-03-13,16.873,17.148,16.873,17.109,3566374,0
2013-03-14,17.165,17.224,17.061,17.171,2316076,0
2013-03-15,17.213,17.266,17.109,17.204,2184186,0
2013-03-18,17.117,17.266,17.068,17.266,1365333,0
2013-03-19,17.213,17.271,16.973,17.101,1339502,0
2013-03-20,17.165,17.237,17.109,17.204,863060,0
2013-03-21,17.189,17.414,17.183,17.307,1103952,0
2013-03-22,17.313,17.619,17.3,17.619,3478420,0
2013-03-25,17.652,17.652,17.34,17.414,988493,0
2013-03-26,17.435,17.528,17.332,17.409,829066,0
2013-03-27,17.373,17.387,17.204,17.257,985681,0
2013-03-28,17.367,17.482,17.271,17.469,876425,0
2013-04-01,17.503,17.511,17.292,17.511,874558,0
2013-04-02,17.544,17.659,17.42,17.475,1488020,0
2013-04-03,17.414,17.528,17.292,17.325,745907,0
2013-04-04,17.313,17.551,17.285,17.511,954902,0
2013-04-05,17.354,17.568,17.332,17.558,473256,0
2013-04-08,17.558,17.82,17.517,17.82,636855,0
2013-04-09,17.815,17.82,17.61,17.706,660606,0
2013-04-10,17.706,17.815,17.679,17.754,883472,0
2013-04-11,17.719,17.945,17.714,17.869,1350493,0
2013-04-12,17.843,17.916,17.714,17.855,964008,0
2013-04-15,17.829,17.855,17.387,17.402,708283,0
2013-04-16,17.538,17.733,17.449,17.619,1052463,0
2013-04-17,17.551,17.652,17.387,17.61,807242,0
2013-04-18,17.673,17.714,17.435,17.528,626389,0
2013-04-19,17.551,17.739,17.517,17.739,557005,0
2013-04-22,17.733,17.808,17.435,17.808,786017,0
2013-04-23,17.829,17.883,17.706,17.767,927117,0
2013-04-24,17.767,17.919,17.727,17.87,491115,0
2013-04-25,17.864,17.907,17.748,17.773,468406,0
2013-04-26,17.781,17.803,17.622,17.644,589301,0
2013-04-29,17.754,17.886,17.636,17.781,559864,0
2013-04-30,17.795,18.037,17.788,17.982,703010,0
2013-05-01,18.01,18.01,17.651,17.713,611426,0
2013-05-02,17.803,17.995,17.748,17.955,400371,0
2013-05-03,17.982,18.119,17.982,18.057,411568,0
2013-05-06,18.031,18.209,18.031,18.14,479536,0
2013-05-07,18.203,18.38,18.174,18.38,634287,0
2013-05-08,18.362,18.506,18.362,18.499,538757,0
2013-05-09,18.47,18.47,18.001,18.01,632953,0
2013-05-10,18.071,18.161,17.947,18.161,384683,0
2013-05-13,18.167,18.388,18.125,18.38,526396,0
2013-05-14,18.337,18.451,18.281,18.388,571152,0
2013-05-15,18.256,18.493,18.189,18.479,523454,0
2013-05-16,18.486,18.569,18.333,18.409,476111,0
2013-05-17,18.479,18.479,18.203,18.23,570115,0
2013-05-20,18.181,18.38,18.181,18.322,456130,0
2013-05-21,18.38,18.422,18.296,18.362,494131,0
2013-05-22,18.416,18.59,17.803,17.892,617026,0
2013-05-23,17.738,17.836,17.498,17.651,920726,0
2013-05-24,17.644,17.671,17.395,17.671,418998,0
2013-05-28,17.878,17.899,17.395,17.49,686223,0
2013-05-29,17.43,17.518,16.594,17.057,1700597,0
2013-05-30,17.037,17.139,16.877,17.009,657787,0
2013-05-31,16.915,17.054,16.709,16.779,882075,0
2013-06-03,16.738,16.847,16.456,16.732,1016740,0
2013-06-04,16.738,16.863,16.552,16.594,842846,0
2013-06-05,16.567,16.738,16.463,16.574,572846,0
2013-06-06,16.609,17.098,16.463,17.091,1012864,0
2013-06-07,17.161,17.186,16.692,17.037,865090,0
2013-06-10,17.037,17.049,16.863,16.898,624005,0
2013-06-11,16.842,16.882,16.644,16.644,414606,0
2013-06-12,16.655,16.759,16.4,16.463,615539,0
2013-06-13,16.449,17.042,16.434,16.988,660060,0
2013-06-14,16.946,17.278,16.918,17.049,612128,0
2013-06-17,17.083,17.257,16.953,17.049,855948,0
2013-06-18,17.049,17.332,16.946,17.126,608912,0
2013-06-19,17.098,17.18,16.497,16.567,676579,0
2013-06-20,16.47,16.644,16.091,16.194,1017049,0
2013-06-21,16.244,16.644,16.144,16.601,2065841,0
2013-06-24,16.346,16.644,15.965,16.235,1086142,0
2013-06-25,16.374,16.636,16.186,16.594,820699,0
2013-06-26,16.726,16.931,16.636,16.898,1506936,0
2013-06-27,16.981,17.421,16.877,17.403,1261454,0
2013-06-28,17.403,17.518,17.291,17.41,2470116,0
2013-07-01,17.595,17.644,17.324,17.477,1117669,0
2013-07-02,17.513,17.85,17.49,17.836,829519,0
2013-07-03,17.803,17.85,17.513,17.677,347591,0
2013-07-05,17.94,17.94,17.152,17.686,799193,0
2013-07-08,17.697,17.87,17.587,17.602,492296,0
2013-07-09,17.609,17.821,17.595,17.713,777401,0
2013-07-10,17.767,17.85,17.628,17.836,634923,0
2013-07-11,18.001,18.174,17.967,18.023,777006,0
2013-07-12,18.05,18.119,17.907,17.967,471654,0
2013-07-15,17.989,18.156,17.982,18.065,577531,0
2013-07-16,18.071,18.107,17.955,17.982,577284,0
2013-07-17,18.071,18.263,18.023,18.203,599204,0
2013-07-18,18.238,18.38,18.209,18.306,488568,0
2013-07-19,18.333,18.47,18.245,18.38,430263,0
2013-07-22,18.404,18.554,18.38,18.459,401558,0
2013-07-23,18.595,18.657,18.479,18.506,685063,0
2013-07-24,18.555,18.569,18.014,18.098,682333,0
2013-07-25,18.098,18.276,18.009,18.212,578900,0
2013-07-26,18.169,18.292,18.03,18.169,349118,0
2013-07-29,18.158,18.247,17.939,17.989,379162,0
2013-07-30,18.065,18.212,17.965,18.126,476493,0
2013-07-31,18.126,18.126,17.664,17.728,1059607,0
2013-08-01,17.728,17.833,17.439,17.594,743052,0
2013-08-02,17.572,17.594,17.32,17.39,598694,0
2013-08-05,17.144,17.18,16.836,17.088,845841,0
2013-08-06,17.096,17.201,17.033,17.185,519240,0
2013-08-07,17.185,17.307,17.046,17.228,511547,0
2013-08-08,17.307,17.307,16.99,17.101,565331,0
2013-08-09,17.18,17.257,17.04,17.173,772892,0
2013-08-12,17.151,17.27,17.054,17.257,567609,0
2013-08-13,17.257,17.257,17.013,17.138,547809,0
2013-08-14,17.088,17.138,16.941,17.129,484922,0
2013-08-15,16.941,17.138,16.689,16.689,607785,0
2013-08-16,16.626,16.646,16.254,16.325,792514,0
2013-08-19,16.381,16.408,16.157,16.157,524449,0
2013-08-20,16.219,16.569,16.199,16.527,568098,0
2013-08-21,16.527,16.654,16.331,16.443,358474,0
2013-08-22,16.485,16.689,16.357,16.689,353732,0
2013-08-23,16.709,16.921,16.682,16.921,466042,0
2013-08-26,17.019,17.019,16.641,16.696,479107,0
2013-08-27,16.556,16.836,16.493,16.669,718962,0
2013-08-28,16.703,16.703,16.5,16.527,514330,0
2013-08-29,16.542,16.689,16.45,16.646,526016,0
2013-08-30,16.675,16.802,16.352,16.401,593356,0
2013-09-03,16.542,16.569,16.135,16.29,762247,0
2013-09-04,16.346,16.542,16.261,16.338,746735,0
2013-09-05,16.416,16.416,16.165,16.233,544608,0
2013-09-06,16.394,16.915,16.331,16.815,967032,0
2013-09-09,16.823,16.878,16.703,16.836,853704,0
2013-09-10,16.926,16.977,16.689,16.738,606189,0
2013-09-11,16.738,16.884,16.611,16.646,989369,0
2013-09-12,16.717,16.795,16.5,16.5,919872,0
2013-09-13,16.626,16.731,16.534,16.565,760670,0
2013-09-16,16.779,16.97,16.641,16.641,660446,0
2013-09-17,16.696,16.802,16.542,16.556,763513,0
2013-09-18,16.548,17.033,16.408,17.019,1026130,0
2013-09-19,17.101,17.214,16.836,16.9,878060,0
2013-09-20,16.977,16.977,16.606,16.775,1322546,0
2013-09-23,16.787,17.266,16.787,16.977,1318092,0
2013-09-24,16.977,17.013,16.836,16.843,751608,0
2013-09-25,16.843,17.054,16.775,16.956,705611,0
2013-09-26,17.013,17.11,16.926,17.068,593316,0
2013-09-27,16.99,17.076,16.891,17.054,666835,0
2013-09-30,16.963,17.11,16.738,16.787,702918,0
2013-10-01,16.767,17.076,16.703,16.915,573744,0
2013-10-02,16.843,16.908,16.682,16.795,517372,0
2013-10-03,16.83,16.83,16.45,16.493,614342,0
2013-10-04,16.485,16.569,16.424,16.485,384044,0
2013-10-07,16.424,16.717,16.366,16.682,453622,0
2013-10-08,16.717,16.779,16.576,16.598,369526,0
2013-10-09,16.675,16.779,16.493,16.542,638252,0
2013-10-10,16.689,17.161,16.661,17.144,705956,0
2013-10-11,17.129,17.334,17.013,17.27,450382,0
2013-10-14,17.244,17.334,17.088,17.222,371997,0
2013-10-15,17.138,17.349,17.125,17.194,511952,0
2013-10-16,17.327,17.426,17.194,17.201,826591,0
2013-10-17,17.251,17.609,17.235,17.601,788573,0
2013-10-18,17.755,17.755,17.469,17.566,689786,0
2013-10-21,17.539,17.601,17.461,17.552,539308,0
2013-10-22,17.644,17.825,17.628,17.755,528930,0
2013-10-23,17.8,17.992,17.697,17.819,789374,0
2013-10-24,17.898,17.992,17.806,17.854,430413,0
2013-10-25,17.941,18.055,17.869,18.019,390419,0
2013-10-28,18.019,18.055,17.819,17.997,482901,0
2013-10-29,17.956,17.984,17.697,17.811,503277,0
2013-10-30,17.842,17.842,17.599,17.662,480056,0
2013-10-31,17.662,17.662,17.369,17.449,722771,0
2013-11-01,17.483,17.633,17.363,17.591,610213,0
2013-11-04,17.643,17.714,17.483,17.714,454715,0
2013-11-05,17.591,17.626,17.413,17.591,497713,0
2013-11-06,17.643,17.733,17.507,17.568,430595,0
2013-11-07,17.556,17.643,17.314,17.377,536714,0
2013-11-08,17.407,17.435,16.984,17.213,675494,0
2013-11-11,17.207,17.283,16.956,16.964,691559,0
2013-11-12,16.964,17.147,16.914,17.147,559651,0
2013-11-13,17.213,17.519,17.126,17.477,828599,0
2013-11-14,17.514,17.791,17.514,17.662,727604,0
2013-11-15,17.633,17.77,17.591,17.714,493137,0
2013-11-18,17.826,17.977,17.697,17.819,641053,0
2013-11-19,17.862,17.885,17.633,17.655,536218,0
2013-11-20,17.697,17.876,17.441,17.563,504671,0
2013-11-21,17.591,17.811,17.49,17.755,798760,0
2013-11-22,17.869,17.869,17.626,17.791,652530,0
2013-11-25,17.819,17.885,17.697,17.728,583245,0
2013-11-26,17.783,17.854,17.643,17.697,414144,0
2013-11-27,17.714,17.869,17.691,17.783,453353,0
2013-11-29,17.891,17.891,17.706,17.706,265164,0
2013-12-02,17.733,17.77,17.519,17.697,744182,0
2013-12-03,17.662,17.755,17.507,17.606,634849,0
2013-12-04,17.525,17.77,17.483,17.534,439196,0
2013-12-05,17.525,17.62,17.385,17.568,327855,0
2013-12-06,17.763,17.8,17.62,17.728,322409,0
2013-12-09,17.755,17.811,17.626,17.806,361172,0
2013-12-10,17.806,17.962,17.643,17.643,343895,0
2013-12-11,17.697,17.697,17.3,17.369,501447,0
2013-12-12,17.319,17.385,17.213,17.3,366432,0
2013-12-13,17.363,17.507,17.277,17.385,280559,0
2013-12-16,17.399,17.519,17.326,17.334,415384,0
2013-12-17,17.326,17.612,17.283,17.606,383045,0
2013-12-18,17.67,17.885,17.455,17.869,404043,0
2013-12-19,17.77,17.862,17.606,17.62,380541,0
2013-12-20,17.62,17.854,17.599,17.842,1081927,0
2013-12-23,17.935,17.948,17.714,17.749,457991,0
2013-12-24,17.733,17.876,17.686,17.691,354860,0
2013-12-26,17.74,17.876,17.706,17.755,352879,0
2013-12-27,17.733,17.876,17.676,17.862,447052,0
2013-12-30,17.842,17.919,17.719,17.834,406066,0
2013-12-31,17.834,17.948,17.733,17.733,476326,0
2014-01-02,17.74,17.811,17.549,17.714,579166,0
2014-01-03,17.728,17.948,17.643,17.862,435698,0
2014-01-06,17.927,17.997,17.749,17.997,695400,0
2014-01-07,18.027,18.132,17.927,18.097,428365,0
2014-01-08,18.097,18.125,17.676,17.791,774571,0
2014-01-09,17.886,17.944,17.551,17.566,1067217,0
2014-01-10,17.587,17.981,17.587,17.972,650828,0
2014-01-13,17.972,18.001,17.652,17.762,490966,0
2014-01-14,17.812,17.878,17.732,17.827,342502,0
2014-01-15,17.856,17.964,17.812,17.878,347275,0
2014-01-16,17.864,17.981,17.85,17.957,254254,0
2014-01-17,18.001,18.038,17.87,17.92,281588,0
2014-01-21,17.981,18.113,17.951,18.095,357850,0
2014-01-22,18.14,18.168,18.01,18.095,267446,0
2014-01-23,18.06,18.156,17.972,18.118,303305,0
2014-01-24,18.024,18.118,17.886,17.964,363416,0
2014-01-27,18.089,18.089,17.827,17.843,321021,0
2014-01-28,17.843,18.148,17.843,18.118,582871,0
2014-01-29,18.032,18.089,17.8,17.878,421532,0
2014-01-30,18.024,18.156,17.9,18.104,434924,0
2014-01-31,17.892,18.118,17.85,17.938,470261,0
2014-02-03,17.951,17.995,17.609,17.659,522909,0
2014-02-04,17.652,17.964,17.572,17.886,538748,0
2014-02-05,17.864,17.87,17.528,17.667,484282,0
2014-02-06,17.696,17.769,17.609,17.623,454187,0
2014-02-07,17.652,17.749,17.479,17.501,490980,0
2014-02-10,17.516,17.749,17.443,17.718,468856,0
2014-02-11,17.749,17.886,17.609,17.812,325227,0
2014-02-12,17.827,17.914,17.727,17.776,488544,0
2014-02-13,17.762,18.038,17.754,17.907,555184,0
2014-02-14,17.9,18.01,17.864,17.938,289435,0
2014-02-18,17.9,18.016,17.762,18.001,408520,0
2014-02-19,18.032,18.148,17.907,17.972,452563,0
2014-02-20,18.032,18.104,17.92,18.051,322130,0
2014-02-21,18.156,18.156,17.964,18.104,469265,0
2014-02-24,18.148,18.176,17.907,17.907,523199,0
2014-02-25,17.972,18.075,17.907,17.995,245621,0
2014-02-26,17.972,18.016,17.864,17.995,419835,0
2014-02-27,17.995,18.038,17.791,17.914,348231,0
2014-02-28,17.972,18.118,17.907,18.089,610855,0
2014-03-03,18.038,18.148,17.951,18.118,419281,0
2014-03-04,18.191,18.409,18.156,18.307,1059732,0
2014-03-05,18.292,18.438,18.204,18.286,384650,0
2014-03-06,18.286,18.341,18.081,18.148,396203,0
2014-03-07,18.156,18.204,17.878,17.892,562748,0
2014-03-10,17.87,17.972,17.572,17.754,651911,0
2014-03-11,17.727,17.886,17.674,17.712,403857,0
2014-03-12,17.712,17.964,17.712,17.957,468017,0
2014-03-13,18.016,18.032,17.835,17.85,393175,0
2014-03-14,17.85,17.972,17.835,17.972,258102,0
2014-03-17,18.001,18.044,17.835,17.92,290790,0
2014-03-18,17.92,17.944,17.791,17.87,512514,0
2014-03-19,17.914,17.989,17.609,17.732,576424,0
2014-03-20,17.683,17.791,17.667,17.749,608084,0
2014-03-21,17.87,18.113,17.864,18.113,873494,0
2014-03-24,18.113,18.262,17.892,17.989,554770,0
2014-03-25,18.081,18.2,17.995,18.156,338271,0
2014-03-26,18.219,18.219,17.957,17.957,624925,0
2014-03-27,17.951,18.069,17.87,18.038,582410,0
2014-03-28,18.051,18.248,17.981,18.044,497616,0
2014-03-31,18.075,18.36,17.938,18.297,650479,0
2014-04-01,18.286,18.286,18.038,18.235,556363,0
2014-04-02,18.255,18.27,17.989,18.255,701668,0
2014-04-03,18.255,18.255,18.148,18.212,427847,0
2014-04-04,18.248,18.297,18.06,18.113,556183,0
2014-04-07,18.113,18.286,18.081,18.176,490313,0
2014-04-08,18.235,18.235,18.038,18.191,965138,0
2014-04-09,18.2,18.286,18.024,18.27,590954,0
2014-04-10,18.324,18.569,18.262,18.27,876402,0
2014-04-11,18.191,18.402,18.06,18.104,829942,0
2014-04-14,18.176,18.2,17.989,18.095,485808,0
2014-04-15,18.118,18.517,18.118,18.503,670540,0
2014-04-16,18.582,18.618,18.378,18.56,417834,0
2014-04-17,18.56,18.678,18.453,18.67,674949,0
2014-04-21,18.714,18.881,18.605,18.785,506353,0
2014-04-22,18.785,18.924,18.729,18.881,644495,0
2014-04-23,18.889,18.962,18.665,18.665,858430,0
2014-04-24,18.807,18.828,18.665,18.747,387793,0
2014-04-25,18.747,18.828,18.613,18.681,424613,0
2014-04-28,18.799,18.889,18.665,18.763,537975,0
2014-04-29,18.881,18.932,18.681,18.696,491631,0
2014-04-30,18.77,18.852,18.571,18.791,449008,0
2014-05-01,18.733,18.733,18.459,18.665,563474,0
2014-05-02,18.609,18.902,18.609,18.777,457691,0
2014-05-05,18.673,18.696,18.511,18.563,441818,0
2014-05-06,18.576,18.576,18.385,18.438,447201,0
2014-05-07,18.459,18.646,18.422,18.571,577265,0
2014-05-08,18.646,18.726,18.438,18.532,651398,0
2014-05-09,18.474,18.71,18.474,18.71,436893,0
2014-05-12,18.77,18.844,18.681,18.739,411439,0
2014-05-13,18.733,18.902,18.585,18.6,662664,0
2014-05-14,18.646,18.783,18.571,18.652,462966,0
2014-05-15,18.646,18.646,18.377,18.576,513974,0
2014-05-16,18.576,18.733,18.519,18.733,412534,0
2014-05-19,18.747,18.747,18.527,18.627,401781,0
2014-05-20,18.658,18.665,18.459,18.576,732156,0
2014-05-21,18.696,18.71,18.385,18.401,553976,0
2014-05-22,18.401,18.482,18.311,18.339,361893,0
2014-05-23,18.393,18.571,18.371,18.527,394804,0
2014-05-27,18.571,18.881,18.527,18.881,583330,0
2014-05-28,18.844,18.859,18.585,18.658,448174,0
2014-05-29,18.77,18.791,18.696,18.739,327103,0
2014-05-30,18.783,18.889,18.71,18.844,523223,0
2014-06-02,18.799,18.889,18.756,18.799,378190,0
2014-06-03,18.777,18.859,18.756,18.807,319026,0
2014-06-04,18.814,18.889,18.763,18.844,241588,0
2014-06-05,18.859,19.296,18.799,19.286,646591,0
2014-06-06,19.332,19.419,19.226,19.258,376904,0
2014-06-09,19.27,19.359,18.983,18.983,406585,0
2014-06-10,18.968,19.036,18.799,18.894,302555,0
2014-06-11,18.872,18.962,18.77,18.864,298305,0
2014-06-12,18.859,18.872,18.658,18.872,484212,0
2014-06-13,18.881,18.932,18.69,18.881,198747,0
2014-06-16,18.828,18.881,18.69,18.756,323841,0
2014-06-17,18.807,18.894,18.733,18.894,392979,0
2014-06-18,18.889,18.955,18.747,18.925,227009,0
2014-06-19,19.013,19.102,18.939,19.102,232211,0
2014-06-20,19.146,19.146,18.946,18.955,933716,0
2014-06-23,18.946,19.071,18.864,18.864,729069,0
2014-06-24,18.844,18.939,18.814,18.821,351915,0
2014-06-25,18.821,18.946,18.747,18.77,603779,0
2014-06-26,18.791,18.791,18.696,18.747,584060,0
2014-06-27,18.681,18.859,18.681,18.814,1073464,0
2014-06-30,18.859,18.859,18.613,18.747,665964,0
2014-07-01,18.747,18.962,18.681,18.799,699917,0
2014-07-02,18.791,18.791,18.658,18.719,438528,0
2014-07-03,18.747,18.747,18.548,18.636,420551,0
2014-07-07,18.548,18.673,18.548,18.592,689636,0
2014-07-08,18.613,18.739,18.592,18.681,1078747,0
2014-07-09,18.791,18.791,18.646,18.739,657791,0
2014-07-10,18.548,18.627,18.162,18.284,2266614,0
2014-07-11,18.385,18.393,18.266,18.321,721911,0
2014-07-14,18.328,18.385,18.276,18.349,553080,0
2014-07-15,18.377,18.482,18.333,18.474,879172,0
2014-07-16,18.474,18.548,18.328,18.422,538088,0
2014-07-17,18.358,18.43,18.253,18.311,611156,0
2014-07-18,18.276,18.467,18.276,18.415,485279,0
2014-07-21,18.43,18.453,18.239,18.321,767550,0
2014-07-22,18.371,18.438,18.239,18.266,780114,0
2014-07-23,18.395,18.53,18.341,18.515,974932,0
2014-07-24,17.547,17.786,17.485,17.485,18916546,0
2014-07-25,17.53,17.659,17.485,17.614,3736315,0
2014-07-28,17.659,17.733,17.622,17.622,2171686,0
2014-07-29,17.628,17.75,17.622,17.704,2166114,0
2014-07-30,17.696,17.696,17.511,17.568,1762332,0
2014-07-31,17.659,17.728,17.511,17.547,2558944,0
2014-08-01,17.614,17.651,17.441,17.441,1749361,0
2014-08-04,17.449,17.622,17.343,17.585,1359260,0
2014-08-05,17.561,17.666,17.485,17.561,1587835,0
2014-08-06,17.561,17.576,17.095,17.275,1674972,0
2014-08-07,17.35,17.35,17.171,17.238,1729446,0
2014-08-08,17.23,17.328,17.193,17.299,1184549,0
2014-08-11,17.366,17.585,17.35,17.53,782228,0
2014-08-12,17.53,17.659,17.53,17.568,936365,0
2014-08-13,17.585,17.765,17.576,17.733,1199586,0
2014-08-14,17.771,17.771,17.628,17.704,1169945,0
2014-08-15,17.75,17.771,17.599,17.666,1109815,0
2014-08-18,17.75,17.848,17.666,17.848,1043409,0
2014-08-19,17.861,17.966,17.824,17.92,814547,0
2014-08-20,17.899,18.027,17.839,17.983,763141,0
2014-08-21,18.035,18.185,17.99,18.043,1235504,0
2014-08-22,18.035,18.035,17.786,17.869,794526,0
2014-08-25,17.958,17.974,17.765,17.808,736681,0
2014-08-26,17.839,17.99,17.839,17.907,605409,0
2014-08-27,17.966,18.035,17.907,17.996,759791,0
2014-08-28,17.958,18.027,17.92,17.938,493567,0
2014-08-29,17.958,18.049,17.92,18.049,610186,0
2014-09-02,18.065,18.111,17.92,17.958,826750,0
2014-09-03,18.027,18.043,17.914,18.004,1629626,0
2014-09-04,18.004,18.111,17.907,17.974,807532,0
2014-09-05,17.945,18.093,17.914,18.08,575365,0
2014-09-08,18.088,18.102,17.953,18.035,526053,0
2014-09-09,18.056,18.065,17.832,17.869,614680,0
2014-09-10,17.876,17.907,17.719,17.756,777634,0
2014-09-11,17.741,17.899,17.733,17.899,709453,0
2014-09-12,17.891,17.891,17.373,17.493,994354,0
2014-09-15,17.511,17.607,17.29,17.359,782209,0
2014-09-16,17.343,17.511,17.328,17.449,671569,0
2014-09-17,17.471,17.585,17.359,17.373,632329,0
2014-09-18,17.381,17.465,17.222,17.238,598293,0
2014-09-19,17.269,17.314,17.12,17.201,1636001,0
2014-09-22,17.176,17.185,16.946,16.982,934700,0
2014-09-23,16.96,16.96,16.682,16.69,1304014,0
2014-09-24,16.697,16.855,16.652,16.757,1015429,0
2014-09-25,16.735,16.757,16.516,16.54,1392779,0
2014-09-26,16.554,16.704,16.449,16.69,889934,0
2014-09-29,16.675,16.675,16.531,16.668,711954,0
2014-09-30,16.69,16.704,16.411,16.465,1283607,0
2014-10-01,16.486,16.6,16.382,16.465,754033,0
2014-10-02,16.457,16.54,16.313,16.44,796519,0
2014-10-03,16.524,16.546,16.366,16.486,705944,0
2014-10-06,16.502,16.607,16.465,16.524,659684,0
2014-10-07,16.502,16.563,16.382,16.39,710637,0
2014-10-08,16.395,16.803,16.374,16.741,1152596,0
2014-10-09,16.72,16.863,16.652,16.69,1274746,0
2014-10-10,16.682,16.96,16.682,16.712,1001779,0
2014-10-13,16.727,17.027,16.727,16.863,990923,0
2014-10-14,16.891,17.193,16.863,17.14,1102770,0
2014-10-15,17.073,17.336,16.953,17.222,1385836,0
2014-10-16,17.08,17.299,17.021,17.209,953819,0
2014-10-17,17.314,17.343,17.08,17.12,924902,0
2014-10-20,17.021,17.381,17.021,17.373,793652,0
2014-10-21,17.373,17.388,17.131,17.269,1146694,0
2014-10-22,17.329,17.444,17.116,17.389,773160,0
2014-10-23,17.507,17.551,17.376,17.49,610686,0
2014-10-24,17.519,17.574,17.352,17.49,536402,0
2014-10-27,17.474,17.635,17.384,17.584,729701,0
2014-10-28,17.574,17.673,17.49,17.613,619053,0
2014-10-29,17.559,17.666,17.42,17.606,765696,0
2014-10-30,17.613,17.613,17.282,17.42,1050772,0
2014-10-31,17.537,17.537,17.321,17.474,1102446,0
2014-11-03,17.452,17.574,17.407,17.468,995121,0
2014-11-04,17.452,17.659,17.429,17.651,977888,0
2014-11-05,17.682,17.827,17.606,17.789,894120,0
2014-11-06,17.734,17.942,17.713,17.888,1131670,0
2014-11-07,17.888,17.888,17.728,17.752,715791,0
2014-11-10,17.734,17.904,17.689,17.888,606623,0
2014-11-11,17.843,17.865,17.635,17.697,826301,0
2014-11-12,17.697,17.705,17.566,17.574,580011,0
2014-11-13,17.613,17.781,17.589,17.673,468698,0
2014-11-14,17.635,17.743,17.574,17.589,477752,0
2014-11-17,17.606,17.728,17.574,17.621,544366,0
2014-11-18,17.589,17.651,17.507,17.621,840457,0
2014-11-19,17.566,17.651,17.468,17.527,697788,0
2014-11-20,17.527,17.527,17.352,17.352,992140,0
2014-11-21,17.461,17.461,17.282,17.291,926985,0
2014-11-24,17.307,17.507,17.275,17.482,1067402,0
2014-11-25,17.436,17.49,17.3,17.345,1107301,0
2014-11-26,17.389,17.482,17.329,17.452,690136,0
2014-11-28,17.498,17.682,17.399,17.399,483279,0
2014-12-01,17.399,17.514,17.315,17.315,706254,0
2014-12-02,17.345,17.519,17.254,17.461,1402744,0
2014-12-03,17.452,17.527,17.399,17.436,710716,0
2014-12-04,17.461,17.544,17.399,17.498,696007,0
2014-12-05,17.461,17.527,17.384,17.482,600515,0
2014-12-08,17.482,17.689,17.436,17.49,588688,0
2014-12-09,17.42,17.713,17.42,17.705,1104063,0
2014-12-10,17.673,17.705,17.527,17.566,741623,0
2014-12-11,17.613,17.728,17.566,17.659,659333,0
2014-12-12,17.621,17.713,17.559,17.584,663200,0
2014-12-15,17.584,17.613,17.208,17.254,953773,0
2014-12-16,17.229,17.474,17.17,17.291,888352,0
2014-12-17,17.275,17.644,17.269,17.621,824035,0
2014-12-18,17.666,17.766,17.551,17.705,826072,0
2014-12-19,17.682,17.819,17.613,17.781,1066672,0
2014-12-22,17.781,17.989,17.781,17.989,631120,0
2014-12-23,17.989,17.995,17.835,17.881,647188,0
2014-12-24,17.881,17.989,17.819,17.858,273644,0
2014-12-26,17.918,17.989,17.827,17.918,340331,0
2014-12-29,17.918,18.103,17.918,17.995,538453,0
2014-12-30,17.957,18.094,17.872,17.904,727107,0
2014-12-31,17.981,18.103,17.613,17.621,722099,0
2015-01-02,17.682,17.989,17.666,17.935,607217,0
2015-01-05,17.935,18.094,17.843,18.048,942076,0
2015-01-06,18.103,18.224,17.858,17.918,1576940,0
2015-01-07,17.942,18.056,17.805,17.981,1262438,0
2015-01-08,18.065,18.132,17.811,18.011,1160826,0
2015-01-09,17.972,18.027,17.819,17.913,589381,0
2015-01-12,17.682,17.827,17.666,17.773,997028,0
2015-01-13,17.781,17.881,17.399,17.498,1316512,0
2015-01-14,17.407,17.644,17.389,17.606,863257,0
2015-01-15,17.673,17.697,17.429,17.597,848533,0
2015-01-16,17.566,17.85,17.537,17.843,952437,0
2015-01-20,17.896,17.989,17.673,17.728,1129147,0
2015-01-21,17.753,17.753,17.502,17.595,905516,0
2015-01-22,17.681,17.939,17.643,17.939,689634,0
2015-01-23,17.939,17.977,17.799,17.868,553505,0
2015-01-26,17.852,18.124,17.813,18.093,648543,0
2015-01-27,18,18.118,17.977,18.079,601102,0
2015-01-28,18.102,18.163,17.955,18.016,634601,0
2015-01-29,18.032,18.124,17.846,18.118,610621,0
2015-01-30,18.063,18.079,17.79,17.79,836382,0
2015-02-02,17.977,18.04,17.65,17.921,1024107,0
2015-02-03,18.102,18.204,17.961,18.189,948478,0
2015-02-04,18.118,18.189,18,18.087,471514,0
2015-02-05,18.087,18.312,18.04,18.305,576924,0
2015-02-06,18.235,18.243,17.719,17.753,853275,0
2015-02-09,17.713,17.868,17.673,17.681,564119,0
2015-02-10,17.673,17.743,17.484,17.625,825516,0
2015-02-11,17.61,17.704,17.484,17.673,674380,0
2015-02-12,17.704,18.087,17.665,18.071,854962,0
2015-02-13,18.071,18.093,17.907,17.961,585324,0
2015-02-17,17.907,18.046,17.82,17.899,626139,0
2015-02-18,17.891,18.032,17.836,18.032,830821,0
2015-02-19,17.986,17.986,17.681,17.713,1076284,0
2015-02-20,17.852,17.961,17.719,17.829,605916,0
2015-02-23,17.986,18.219,17.961,18.163,1011731,0
2015-02-24,18.118,18.204,17.921,18.18,1104416,0
2015-02-25,18.141,18.53,18.141,18.366,1424696,0
2015-02-26,18.469,18.539,18.024,18.046,942943,0
2015-02-27,18.063,18.33,17.986,18.251,861540,0
2015-03-02,18.093,18.15,17.836,17.914,1333400,0
2015-03-03,17.891,18.15,17.846,18.087,1356723,0
2015-03-04,18.087,18.111,17.829,18.024,835489,0
2015-03-05,18.024,18.15,17.955,17.969,559299,0
2015-03-06,17.86,17.946,17.477,17.517,1671875,0
2015-03-09,17.502,17.57,17.3,17.377,953141,0
2015-03-10,17.268,17.447,17.268,17.377,989156,0
2015-03-11,17.377,17.423,17.252,17.329,674003,0
2015-03-12,17.353,17.595,17.353,17.587,681567,0
2015-03-13,17.625,17.658,17.377,17.522,637477,0
2015-03-16,17.541,17.704,17.522,17.58,508291,0
2015-03-17,17.57,17.719,17.464,17.549,1030936,0
2015-03-18,17.532,17.899,17.47,17.836,814856,0
2015-03-19,17.759,17.955,17.734,17.773,642476,0
2015-03-20,17.836,18.173,17.79,18.173,1072332,0
2015-03-23,18.18,18.343,18.087,18.111,899440,0
2015-03-24,18.079,18.087,17.891,17.921,767947,0
2015-03-25,17.969,18.118,17.688,17.728,893929,0
2015-03-26,17.688,17.813,17.58,17.619,774354,0
2015-03-27,17.673,17.734,17.58,17.713,537384,0
2015-03-30,17.743,18,17.734,17.977,769483,0
2015-03-31,17.977,18.071,17.753,17.829,704836,0
2015-04-01,17.79,17.86,17.619,17.836,759615,0
2015-04-02,17.806,17.93,17.782,17.884,621971,0
2015-04-06,17.921,18.063,17.884,18.016,559684,0
2015-04-07,17.955,17.955,17.713,17.766,620587,0
2015-04-08,17.79,17.79,17.65,17.696,658752,0
2015-04-09,17.633,17.673,17.353,17.408,1005759,0
2015-04-10,17.493,17.633,17.447,17.549,587239,0
2015-04-13,17.549,17.704,17.532,17.563,738215,0
2015-04-14,17.625,17.688,17.47,17.532,913283,0
2015-04-15,17.556,17.595,17.423,17.423,973024,0
2015-04-16,17.423,17.58,17.362,17.484,764675,0
2015-04-17,17.438,17.493,17.321,17.423,791914,0
2015-04-20,17.447,17.563,17.416,17.549,803685,0
2015-04-21,17.549,17.61,17.377,17.423,907826,0
2015-04-22,17.504,17.615,17.438,17.544,864195,0
2015-04-23,17.504,17.607,17.504,17.535,517735,0
2015-04-24,17.517,17.661,17.517,17.544,510304,0
2015-04-27,17.535,17.717,17.512,17.574,717840,0
2015-04-28,17.544,17.598,17.448,17.504,797906,0
2015-04-29,17.416,17.504,17.21,17.216,959926,0
2015-04-30,17.162,17.162,16.278,16.579,2535627,0
2015-05-01,16.566,16.566,16.15,16.278,1963721,0
2015-05-04,16.278,16.308,16,16.087,1960576,0
2015-05-05,15.991,15.991,15.402,15.594,2772810,0
2015-05-06,15.586,15.617,15.371,15.578,1807909,0
2015-05-07,15.553,15.775,15.483,15.727,1039748,0
2015-05-08,15.857,16.055,15.857,15.864,811103,0
2015-05-11,15.753,15.896,15.617,15.682,885137,0
2015-05-12,15.674,15.769,15.459,15.714,611843,0
2015-05-13,15.792,16.032,15.594,15.61,1534851,0
2015-05-14,15.674,15.848,15.648,15.839,648205,0
2015-05-15,15.848,15.984,15.784,15.96,838021,0
2015-05-18,15.975,15.975,15.784,15.88,841440,0
2015-05-19,15.839,15.896,15.626,15.666,1143836,0
2015-05-20,15.735,15.896,15.674,15.825,726261,0
2015-05-21,15.825,15.839,15.61,15.682,608108,0
2015-05-22,15.666,15.775,15.6,15.61,580958,0
2015-05-26,15.634,15.657,15.41,15.578,1051081,0
2015-05-27,15.594,15.784,15.513,15.735,812360,0
2015-05-28,15.735,15.792,15.586,15.745,610150,0
2015-05-29,15.722,15.753,15.513,15.532,955276,0
2015-06-01,15.532,15.816,15.499,15.705,991791,0
2015-06-02,15.687,15.816,15.6,15.714,961968,0
2015-06-03,15.714,15.745,15.57,15.617,695467,0
2015-06-04,15.617,15.657,15.513,15.553,812738,0
2015-06-05,15.427,15.522,15.363,15.395,809091,0
2015-06-08,15.41,15.483,15.298,15.371,1278435,0
2015-06-09,15.371,15.402,14.956,15.028,1502506,0
2015-06-10,15.028,15.068,14.639,14.996,1809813,0
2015-06-11,15.092,15.189,15.036,15.189,753116,0
2015-06-12,15.141,15.194,15.092,15.181,562104,0
2015-06-15,15.155,15.163,14.974,15.02,649840,0
2015-06-16,15.036,15.155,14.981,15.141,736818,0
2015-06-17,15.181,15.284,15.053,15.181,873702,0
2015-06-18,15.148,15.41,15.124,15.307,867415,0
2015-06-19,15.315,15.532,15.25,15.41,1604738,0
2015-06-22,15.419,15.6,15.402,15.41,1175365,0
2015-06-23,15.41,15.532,15.347,15.435,2227643,0
2015-06-24,15.41,15.419,15.25,15.268,987453,0
2015-06-25,15.268,15.275,14.996,15.053,975890,0
2015-06-26,15.036,15.108,14.917,15.092,1213702,0
2015-06-29,15.061,15.211,14.805,14.845,919201,0
2015-06-30,14.887,14.974,14.678,14.757,1219292,0
2015-07-01,14.743,14.927,14.63,14.907,1233689,0
2015-07-02,15.014,15.053,14.703,14.743,1049672,0
2015-07-06,14.694,14.823,14.656,14.718,847554,0
2015-07-07,14.792,15.115,14.718,14.988,967719,0
2015-07-08,14.917,15.028,14.845,14.877,857739,0
2015-07-09,14.941,15.005,14.67,14.783,1300683,0
2015-07-10,14.792,15.068,14.792,14.927,769373,0
2015-07-13,14.965,15.236,14.927,15.045,1048038,0
2015-07-14,15.076,15.181,14.988,15.076,840036,0
2015-07-15,15.02,15.229,14.996,15.171,959589,0
2015-07-16,15.242,15.387,15.201,15.33,868671,0
2015-07-17,15.298,15.355,15.201,15.29,743733,0
2015-07-20,15.275,15.307,15.132,15.189,660648,0
2015-07-21,15.163,15.268,15.132,15.171,1063120,0
2015-07-22,15.181,15.278,14.977,15.009,1341875,0
2015-07-23,15.009,15.026,14.553,14.611,1630227,0
2015-07-24,14.602,14.742,14.553,14.634,941598,0
2015-07-27,14.634,14.757,14.497,14.521,832254,0
2015-07-28,14.521,14.634,14.421,14.489,1280322,0
2015-07-29,14.456,14.716,14.374,14.626,999835,0
2015-07-30,14.619,14.723,14.097,14.276,1478987,0
2015-07-31,14.342,14.481,13.95,14.056,2731545,0
2015-08-03,14.073,14.187,14.041,14.131,1139942,0
2015-08-04,14.179,14.236,13.9,13.935,680643,0
2015-08-05,13.991,13.991,13.373,13.536,1553072,0
2015-08-06,13.528,13.635,13.106,13.577,1629734,0
2015-08-07,13.519,13.666,13.079,13.504,1259191,0
2015-08-10,13.528,13.577,13.389,13.504,826110,0
2015-08-11,13.47,13.577,13.439,13.479,945688,0
2015-08-12,13.462,13.519,13.097,13.429,1122450,0
2015-08-13,13.429,13.584,13.323,13.487,1328114,0
2015-08-14,13.487,13.608,13.479,13.559,1269144,0
2015-08-17,13.559,13.755,13.447,13.731,885451,0
2015-08-18,13.714,13.796,13.635,13.707,758292,0
2015-08-19,13.675,13.789,13.545,13.698,840116,0
2015-08-20,13.657,13.846,13.567,13.675,1061754,0
2015-08-21,13.545,13.657,13.308,13.364,1384878,0
2015-08-24,13.137,13.276,12.681,12.712,2042912,0
2015-08-25,13.008,13.073,12.356,12.371,1737237,0
2015-08-26,12.542,12.607,12.291,12.567,1296911,0
2015-08-27,12.648,12.958,12.51,12.795,1102543,0
2015-08-28,12.795,13.097,12.747,12.967,1164711,0
2015-08-31,13.023,13.209,12.836,12.894,2069453,0
2015-09-01,12.771,12.844,12.607,12.747,1546684,0
2015-09-02,12.844,13.023,12.778,12.894,1686991,0
2015-09-03,12.909,13.056,12.778,12.787,1317919,0
2015-09-04,12.658,12.707,12.421,12.56,1037428,0
2015-09-08,12.681,12.884,12.616,12.778,1400971,0
2015-09-09,12.86,12.949,12.396,12.412,1185107,0
2015-09-10,12.404,12.56,12.38,12.453,896193,0
2015-09-11,12.429,12.698,12.412,12.689,948356,0
2015-09-14,12.698,12.778,12.681,12.698,533580,0
2015-09-15,12.73,12.852,12.658,12.754,1070477,0
2015-09-16,12.738,13.064,12.738,13.023,809894,0
2015-09-17,13.014,13.399,12.991,13.168,1190933,0
2015-09-18,13.056,13.187,12.973,13.039,1392127,0
2015-09-21,13.079,13.308,13.047,13.16,874025,0
2015-09-22,13.039,13.227,13.039,13.073,1085958,0
2015-09-23,13.106,13.194,13.039,13.168,555818,0
2015-09-24,13.128,13.194,12.941,13.119,804449,0
2015-09-25,13.168,13.283,13.031,13.217,857806,0
2015-09-28,13.16,13.177,12.827,12.958,1163458,0
2015-09-29,12.933,13.128,12.901,13.073,768366,0
2015-09-30,13.137,13.155,12.86,13.023,1385491,0
2015-10-01,13.056,13.128,12.925,13.023,972804,0
2015-10-02,12.958,13.16,12.827,13.16,1070110,0
2015-10-05,13.203,13.577,13.113,13.552,1027367,0
2015-10-06,13.552,13.812,13.495,13.675,955359,0
2015-10-07,13.69,13.958,13.657,13.942,1165694,0
2015-10-08,13.942,14.073,13.894,14.05,954744,0
2015-10-09,14.073,14.089,13.95,14.016,538249,0
2015-10-12,14.073,14.171,14.041,14.106,660142,0
2015-10-13,14.073,14.219,13.958,14.008,750798,0
2015-10-14,14.024,14.097,13.869,13.887,588376,0
2015-10-15,13.894,14.147,13.851,14.137,860265,0
2015-10-16,14.131,14.3,14.089,14.269,752271,0
2015-10-19,14.243,14.521,14.212,14.497,907212,0
2015-10-20,14.497,14.626,14.421,14.471,928301,0
2015-10-21,14.532,14.68,14.264,14.288,1163997,0
2015-10-22,14.305,14.614,14.305,14.414,981168,0
2015-10-23,14.439,14.456,14.163,14.272,1010183,0
2015-10-26,14.246,14.338,13.954,14.047,1161001,0
2015-10-27,14.013,14.197,13.78,13.871,1132227,0
2015-10-28,13.839,14.105,13.68,13.972,1476429,0
2015-10-29,13.954,14.131,13.638,13.688,1072165,0
2015-10-30,13.738,13.863,13.512,13.58,1016775,0
2015-11-02,13.597,13.821,13.529,13.821,1035920,0
2015-11-03,13.78,13.871,13.714,13.853,1138942,0
2015-11-04,13.847,13.903,13.547,13.588,826995,0
2015-11-05,13.597,13.789,13.521,13.696,952395,0
2015-11-06,13.538,13.688,13.246,13.438,1270459,0
2015-11-09,13.355,13.397,13.028,13.086,1356971,0
2015-11-10,13.086,13.212,13.045,13.169,870511,0
2015-11-11,13.179,13.288,13.146,13.238,735997,0
2015-11-12,13.179,13.23,13.036,13.078,753139,0
2015-11-13,13.071,13.146,12.87,12.878,791983,0
2015-11-16,12.928,13.086,12.828,13.078,831667,0
2015-11-17,13.078,13.305,13.02,13.045,628336,0
2015-11-18,13.078,13.405,13.036,13.397,846173,0
2015-11-19,13.412,13.58,13.345,13.554,668139,0
2015-11-20,13.638,13.931,13.603,13.746,1091945,0
2015-11-23,13.821,13.88,13.704,13.789,736356,0
2015-11-24,13.763,13.954,13.696,13.946,935970,0
2015-11-25,13.863,13.963,13.78,13.954,694275,0
2015-11-27,13.912,14.172,13.88,14.122,405703,0
2015-11-30,14.137,14.239,14.038,14.122,867394,0
2015-12-01,14.179,14.272,14.005,14.122,931901,0
2015-12-02,14.096,14.137,13.78,13.804,1297831,0
2015-12-03,13.763,13.812,13.312,13.371,956556,0
2015-12-04,13.362,13.621,13.362,13.504,816921,0
2015-12-07,13.454,13.521,13.205,13.305,779037,0
2015-12-08,13.305,13.504,13.246,13.421,933784,0
2015-12-09,13.355,13.588,13.345,13.421,722329,0
2015-12-10,13.405,13.512,13.288,13.295,671976,0
2015-12-11,13.055,13.337,13.055,13.169,882259,0
2015-12-14,13.096,13.345,13.096,13.305,1061333,0
2015-12-15,13.295,13.397,13.045,13.113,1384833,0
2015-12-16,13.146,13.512,13.119,13.488,1076360,0
2015-12-17,13.512,13.554,13.128,13.128,1191092,0
2015-12-18,13.105,13.137,12.912,12.996,2152959,0
2015-12-21,13.113,13.128,12.804,12.896,1035238,0
2015-12-22,12.946,13.22,12.896,13.156,1053263,0
2015-12-23,13.205,13.295,13.146,13.288,648478,0
2015-12-24,13.32,13.397,13.212,13.32,440429,0
2015-12-28,13.312,13.355,13.161,13.345,760951,0
2015-12-29,13.387,13.521,13.334,13.521,941123,0
2015-12-30,13.521,13.588,13.305,13.371,1300687,0
2015-12-31,13.362,13.371,13.169,13.238,1461581,0
2016-01-04,13.137,13.137,12.662,12.804,1455353,0
2016-01-05,12.812,13.405,12.77,13.32,1312884,0
2016-01-06,13.196,13.295,13.02,13.086,553346,0
2016-01-07,12.921,12.928,12.586,12.62,1254304,0
2016-01-08,12.678,12.729,12.189,12.203,1171299,0
2016-01-11,12.212,12.303,12.095,12.152,1036047,0
2016-01-12,12.161,12.179,11.553,11.752,1411682,0
2016-01-13,11.695,11.861,11.493,11.585,1062005,0
2016-01-14,11.585,11.654,11.361,11.544,1128069,0
2016-01-15,11.22,11.451,11.11,11.451,1237089,0
2016-01-19,11.484,11.544,11.253,11.352,1070846,0
2016-01-20,11.231,11.249,10.621,11.085,1567931,0
2016-01-21,11.102,11.43,10.968,11.102,966505,0
2016-01-22,11.197,11.679,11.18,11.603,997666,0
2016-01-25,11.57,11.747,11.327,11.344,786956,0
2016-01-26,11.465,11.757,11.412,11.757,809326,0
2016-01-27,11.655,11.79,11.57,11.603,693652,0
2016-01-28,11.689,11.843,11.57,11.618,595501,0
2016-01-29,11.714,11.833,11.678,11.826,713778,0
2016-02-01,11.714,11.79,11.618,11.67,687944,0
2016-02-02,11.627,11.662,11.422,11.525,688002,0
2016-02-03,11.618,11.869,11.525,11.8,766499,0
2016-02-04,11.826,12.007,11.766,11.886,684417,0
2016-02-05,11.826,12.23,11.741,11.964,1155911,0
2016-02-08,11.81,11.928,11.309,11.613,1392042,0
2016-02-09,11.474,11.522,11.223,11.465,1277938,0
2016-02-10,11.498,11.817,11.455,11.574,703388,0
2016-02-11,11.422,11.482,11.259,11.455,1053908,0
2016-02-12,11.455,11.662,11.455,11.541,911887,0
2016-02-16,11.618,11.795,11.508,11.783,756151,0
2016-02-17,11.869,12.137,11.826,11.98,1438886,0
2016-02-18,12.058,12.058,11.478,11.714,1361776,0
2016-02-19,11.636,11.99,11.489,11.826,2030941,0
2016-02-22,11.913,12.042,11.81,11.817,1289913,0
2016-02-23,11.81,12.015,11.8,11.853,692278,0
2016-02-24,11.783,12.094,11.551,12.033,1393518,0
2016-02-25,12.128,12.549,12.058,12.515,1658124,0
2016-02-26,12.523,12.866,12.51,12.628,1755133,0
2016-02-29,12.653,13.14,12.653,12.782,2221464,0
2016-03-01,12.842,13.334,12.842,13.324,1233647,0
2016-03-02,13.291,13.316,13.075,13.117,1283325,0
2016-03-03,13.135,13.462,13.135,13.454,1117975,0
2016-03-04,13.437,13.569,13.178,13.557,966354,0
2016-03-07,13.514,13.729,13.437,13.695,918121,0
2016-03-08,13.687,13.772,13.316,13.334,1060005,0
2016-03-09,13.342,13.651,13.256,13.497,860872,0
2016-03-10,13.574,13.631,13.307,13.497,749444,0
2016-03-11,13.695,13.9,13.668,13.886,977987,0
2016-03-14,13.833,13.944,13.721,13.91,472843,0
2016-03-15,13.815,13.997,13.772,13.876,404953,0
2016-03-16,13.842,14.238,13.833,14.202,759836,0
2016-03-17,14.202,14.54,14.143,14.503,1213515,0
2016-03-18,14.625,14.668,14.436,14.469,1240372,0
2016-03-21,14.426,14.535,14.341,14.393,527627,0
2016-03-22,14.307,14.738,14.307,14.661,962389,0
2016-03-23,14.608,14.738,14.246,14.246,721844,0
2016-03-24,14.202,14.419,14.045,14.368,720421,0
2016-03-28,14.368,14.651,14.255,14.574,769861,0
2016-03-29,14.582,15.177,14.566,15.177,995655,0
2016-03-30,15.193,15.332,15.167,15.22,1064094,0
2016-03-31,15.187,15.418,15.115,15.375,703850,0
2016-04-01,15.22,15.625,15.215,15.59,970567,0
2016-04-04,15.598,15.692,15.431,15.461,710057,0
2016-04-05,15.306,15.495,15.247,15.296,1108748,0
2016-04-06,15.263,15.418,15.151,15.375,567195,0
2016-04-07,15.323,15.443,15.167,15.315,878553,0
2016-04-08,15.391,15.521,15.244,15.357,512510,0
2016-04-11,15.436,15.59,15.4,15.478,511603,0
2016-04-12,15.555,15.754,15.478,15.64,868724,0
2016-04-13,15.692,15.754,15.547,15.649,791421,0
2016-04-14,15.649,15.805,15.547,15.788,757202,0
2016-04-15,15.762,16.03,15.721,15.934,620429,0
2016-04-18,15.934,16.073,15.824,16.063,622445,0
2016-04-19,16.125,16.365,16.097,16.348,873172,0
2016-04-20,16.279,16.352,15.944,16.004,1324501,0
2016-04-21,16.012,16.163,15.669,15.729,894888,0
2016-04-22,15.748,15.986,15.748,15.942,780379,0
2016-04-25,15.924,16.119,15.888,16.091,628692,0
2016-04-26,16.127,16.382,16.127,16.365,944773,0
2016-04-27,16.347,16.506,16.214,16.435,1133630,0
2016-04-28,16.427,16.736,16.348,16.655,993465,0
2016-04-29,16.664,16.787,16.382,16.683,959308,0
2016-05-02,16.683,17.062,16.587,17.043,1053849,0
2016-05-03,16.965,17.213,16.816,17.203,1143313,0
2016-05-04,17.087,17.503,17.043,17.459,1058684,0
2016-05-05,17.468,17.528,17.281,17.459,738989,0
2016-05-06,17.431,17.538,17.265,17.538,922643,0
2016-05-09,17.538,17.766,17.503,17.74,811196,0
2016-05-10,17.784,17.784,17.6,17.714,490070,0
2016-05-11,17.687,17.722,17.344,17.528,616595,0
2016-05-12,17.528,17.661,17.369,17.563,656360,0
2016-05-13,17.494,17.547,17.291,17.484,488884,0
2016-05-16,17.45,17.714,17.369,17.547,667608,0
2016-05-17,17.519,17.547,17.079,17.213,623367,0
2016-05-18,17.185,17.343,16.816,16.947,755771,0
2016-05-19,16.752,16.806,16.4,16.772,911311,0
2016-05-20,16.876,16.965,16.743,16.816,851537,0
2016-05-23,16.823,17.071,16.567,16.736,861568,0
2016-05-24,16.86,17.105,16.86,17.097,752193,0
2016-05-25,17.131,17.141,16.876,17.053,599171,0
2016-05-26,17.043,17.169,16.903,16.982,394089,0
2016-05-27,17.009,17.257,16.999,17.213,439624,0
2016-05-31,17.247,17.318,17.087,17.281,647622,0
2016-06-01,17.228,17.419,17.221,17.352,627058,0
2016-06-02,17.308,17.547,17.226,17.547,523305,0
2016-06-03,17.634,17.75,17.468,17.644,499723,0
2016-06-06,17.678,17.775,17.503,17.652,572172,0
2016-06-07,17.678,17.96,17.582,17.634,1110809,0
2016-06-08,17.67,17.992,17.563,17.988,750908,0
2016-06-09,17.944,18.251,17.925,18.216,733861,0
2016-06-10,18.102,18.313,17.964,18.04,755680,0
2016-06-13,18.084,18.269,17.512,17.547,817668,0
2016-06-14,17.512,17.512,17.265,17.459,847810,0
2016-06-15,17.503,17.736,17.401,17.6,597653,0
2016-06-16,17.67,18.04,17.563,17.996,858419,0
2016-06-17,18.04,18.132,17.855,18.023,1449784,0
2016-06-20,18.092,18.305,18.018,18.032,539276,0
2016-06-21,18.075,18.287,17.969,18.216,529255,0
2016-06-22,18.225,18.295,18.128,18.146,513789,0
2016-06-23,18.251,18.428,18.243,18.402,423125,0
2016-06-24,18.004,18.868,17.872,18.745,1426367,0
2016-06-27,18.728,19.054,18.516,19.027,1275532,0
2016-06-28,19.178,19.822,19.054,19.743,1684252,0
2016-06-29,19.839,20.073,19.724,19.812,1518059,0
2016-06-30,19.91,20.342,19.839,20.332,1086390,0
2016-07-01,20.342,20.544,20.323,20.403,732091,0
2016-07-05,20.279,20.561,20.059,20.561,896361,0
2016-07-06,20.474,20.682,20.351,20.605,765634,0
2016-07-07,20.633,20.633,20.147,20.253,751591,0
2016-07-08,20.411,20.694,20.253,20.561,1496342,0
2016-07-11,20.492,20.773,20.42,20.689,554145,0
2016-07-12,20.685,21.118,20.65,20.986,828323,0
2016-07-13,21.011,21.549,20.968,21.522,1063668,0
2016-07-14,21.603,21.691,21.33,21.39,827532,0
2016-07-15,21.417,21.417,21.064,21.258,769494,0
2016-07-18,21.196,21.453,21.09,21.334,783475,0
2016-07-19,20.932,20.998,20.086,20.773,2104577,0
2016-07-20,20.711,20.868,20.504,20.63,1095117,0
2016-07-21,20.531,20.63,20.279,20.504,1291261,0
2016-07-22,20.494,20.873,20.475,20.746,676266,0
2016-07-25,20.746,20.863,20.639,20.764,563022,0
2016-07-26,20.837,20.837,20.414,20.576,672673,0
2016-07-27,20.531,20.585,20.217,20.279,638818,0
2016-07-28,20.252,20.845,20.153,20.791,569780,0
2016-07-29,20.683,21.46,20.683,21.43,974688,0
2016-08-01,21.43,21.51,21.258,21.51,1075357,0
2016-08-02,21.384,21.447,21.258,21.322,720066,0
2016-08-03,21.258,21.322,20.935,21.2,497537,0
2016-08-04,21.222,21.402,21.133,21.312,425764,0
2016-08-05,21.303,21.537,21.303,21.42,577034,0
2016-08-08,21.465,21.51,21.339,21.412,315339,0
2016-08-09,21.492,21.662,21.312,21.618,432956,0
2016-08-10,21.698,21.793,21.537,21.627,365264,0
2016-08-11,21.635,21.635,21.195,21.25,531461,0
2016-08-12,21.312,21.645,21.267,21.528,347087,0
2016-08-15,21.5,21.698,21.456,21.483,282800,0
2016-08-16,21.384,21.43,21.025,21.061,506342,0
2016-08-17,21.07,21.07,20.711,21.016,837191,0
2016-08-18,20.989,21.213,20.962,20.971,681855,0
2016-08-19,20.882,20.971,20.728,20.849,322907,0
2016-08-22,20.889,20.965,20.746,20.908,464327,0
2016-08-23,21.051,21.348,20.944,21.232,595224,0
2016-08-24,21.277,21.374,20.927,21.232,333080,0
2016-08-25,21.106,21.5,21.07,21.42,303188,0
2016-08-26,21.465,21.483,20.818,21.007,491803,0
2016-08-29,20.882,21.232,20.863,21.061,524061,0
2016-08-30,21.141,21.141,20.675,20.918,341704,0
2016-08-31,20.783,21.061,20.666,20.935,355965,0
2016-09-01,20.971,21.15,20.863,21.07,389885,0
2016-09-02,21.07,21.78,21.07,21.565,617856,0
2016-09-06,21.645,21.762,21.483,21.627,386389,0
2016-09-07,21.752,22.103,21.59,22.094,646533,0
2016-09-08,22.094,22.094,21.771,21.824,342005,0
2016-09-09,21.654,21.654,20.576,20.593,1001964,0
2016-09-12,20.54,20.764,20.279,20.612,711140,0
2016-09-13,20.513,20.558,19.687,19.757,840191,0
2016-09-14,19.947,19.947,19.597,19.777,504012,0
2016-09-15,19.795,19.943,19.651,19.902,255878,0
2016-09-16,19.876,20.011,19.755,19.938,580725,0
2016-09-19,20.056,20.378,20.018,20.352,443894,0
2016-09-20,20.513,20.567,20.343,20.36,277983,0
2016-09-21,20.388,20.889,20.164,20.818,349301,0
2016-09-22,20.962,21.384,20.962,21.222,674939,0
2016-09-23,21.205,21.357,20.889,21.267,568615,0
2016-09-26,21.258,21.465,21.195,21.205,288588,0
2016-09-27,21.258,21.334,20.702,20.791,559031,0
2016-09-28,20.728,21.035,20.711,20.927,846056,0
2016-09-29,20.791,20.927,20.513,20.652,225660,0
2016-09-30,20.711,20.817,20.307,20.316,492638,0
2016-10-03,20.297,20.36,19.857,19.992,437164,0
2016-10-04,19.938,19.992,19.237,19.444,700001,0
2016-10-05,19.453,19.579,18.69,18.788,747465,0
2016-10-06,18.646,18.771,18.294,18.527,914835,0
2016-10-07,18.646,18.906,18.161,18.197,634297,0
2016-10-10,18.097,18.601,18.052,18.51,557011,0
2016-10-11,18.502,18.654,18.187,18.339,522437,0
2016-10-12,18.286,18.646,18.286,18.474,365515,0
2016-10-13,18.483,18.807,18.483,18.717,525497,0
2016-10-14,18.699,18.86,18.564,18.582,477287,0
2016-10-17,18.572,18.959,18.556,18.788,386305,0
2016-10-18,18.996,19.238,18.798,19.022,514621,0
2016-10-19,19.067,19.26,18.903,19.187,452660,0
2016-10-20,19.179,19.279,18.807,19.051,299887,0
2016-10-21,18.921,19.067,18.839,18.967,226114,0
2016-10-24,18.921,19.242,18.856,19.008,337225,0
2016-10-25,19.022,19.051,18.793,18.931,250630,0
2016-10-26,18.876,18.876,18.399,18.5,414250,0
2016-10-27,18.399,18.399,17.389,17.419,1442636,0
2016-10-28,17.326,17.573,17.106,17.491,625581,0
2016-10-31,17.556,17.702,17.345,17.547,929352,0
2016-11-01,17.518,17.518,16.528,16.648,1168346,0
2016-11-02,16.62,16.776,16.336,16.345,824716,0
2016-11-03,16.336,16.465,16.187,16.336,704427,0
2016-11-04,16.354,16.732,16.309,16.694,529566,0
2016-11-07,16.932,17.262,16.876,17.208,579169,0
2016-11-08,17.208,17.345,17.162,17.188,321773,0
2016-11-09,16.676,17.389,16.501,17.005,944556,0
2016-11-10,17.033,17.152,16.501,16.501,1051634,0
2016-11-11,16.528,16.85,16.528,16.62,504301,0
2016-11-14,16.656,17.435,16.62,17.27,939227,0
2016-11-15,17.363,17.619,16.905,17.051,717257,0
2016-11-16,17.106,17.244,16.961,17.051,581770,0
2016-11-17,17.051,17.399,16.964,16.996,393782,0
2016-11-18,17.079,17.409,17.079,17.133,827845,0
2016-11-21,17.389,17.601,16.973,17.051,509222,0
2016-11-22,17.254,17.601,17.125,17.537,755462,0
2016-11-23,17.3,17.547,17.3,17.389,384578,0
2016-11-25,17.409,17.61,17.409,17.481,156560,0
2016-11-28,17.435,17.946,17.262,17.307,725914,0
2016-11-29,17.28,17.693,17.28,17.472,471120,0
2016-11-30,17.336,17.399,17.061,17.225,514001,0
2016-12-01,17.188,17.317,16.83,16.959,604131,0
2016-12-02,17.079,17.389,16.794,16.932,544933,0
2016-12-05,16.959,17.234,16.868,17.198,492230,0
2016-12-06,17.198,17.629,17.198,17.537,627025,0
2016-12-07,17.564,18.115,17.564,17.977,793231,0
2016-12-08,17.885,18.078,17.638,17.987,607194,0
2016-12-09,17.987,18.262,17.937,18.06,649094,0
2016-12-12,18.013,18.206,17.967,18.069,532413,0
2016-12-13,18.132,18.215,17.666,17.803,570802,0
2016-12-14,17.784,17.904,16.941,16.987,837454,0
2016-12-15,16.951,17.3,16.648,16.731,628816,0
2016-12-16,16.85,17.455,16.84,17.216,980055,0
2016-12-19,17.262,17.72,17.262,17.428,443912,0
2016-12-20,17.455,17.666,17.353,17.619,430073,0
2016-12-21,17.573,17.757,17.188,17.225,478093,0
2016-12-22,17.234,17.336,17.051,17.162,496471,0
2016-12-23,17.162,17.409,17.106,17.188,347114,0
2016-12-27,17.179,17.382,17.005,17.188,481519,0
2016-12-28,17.116,17.307,16.987,17.051,404050,0
2016-12-29,17.097,17.481,17.061,17.317,496527,0
2016-12-30,17.353,17.73,17.188,17.476,829520,0
2017-01-03,17.601,17.867,17.431,17.757,569937,0
2017-01-04,17.849,18.417,17.849,18.28,603035,0
2017-01-05,18.27,18.362,18.06,18.234,356924,0
2017-01-06,18.206,18.27,17.996,18.069,324356,0
2017-01-09,18.142,18.243,17.839,17.849,423320,0
2017-01-10,17.885,18.087,17.619,18.041,558474,0
2017-01-11,18.096,18.38,18.05,18.252,861499,0
2017-01-12,18.298,18.298,17.885,18.262,407280,0
2017-01-13,18.206,18.39,18.152,18.27,560167,0
2017-01-17,18.426,18.678,18.325,18.536,522830,0
2017-01-18,18.656,18.72,18.509,18.527,598110,0
2017-01-19,18.527,18.527,18.049,18.256,628520,0
2017-01-20,18.2,18.509,18.2,18.509,456974,0
2017-01-23,18.546,18.789,18.398,18.771,429832,0
2017-01-24,18.714,18.916,18.64,18.799,350468,0
2017-01-25,18.836,18.93,18.565,18.64,372053,0
2017-01-26,18.62,18.752,18.47,18.62,394182,0
2017-01-27,18.62,18.64,18.227,18.321,300064,0
2017-01-30,18.33,18.359,17.984,17.994,435588,0
2017-01-31,17.927,18.237,17.9,18.04,473571,0
2017-02-01,18.021,18.424,17.796,17.88,434508,0
2017-02-02,17.937,18.18,17.89,18.115,288409,0
2017-02-03,18.274,18.527,18.218,18.35,433392,0
2017-02-06,18.34,18.603,18.264,18.377,378880,0
2017-02-07,18.396,18.489,18.19,18.227,426044,0
2017-02-08,18.227,18.405,18.059,18.246,351355,0
2017-02-09,18.274,18.546,18.256,18.424,457233,0
2017-02-10,18.481,18.733,18.452,18.687,337923,0
2017-02-13,18.733,18.78,18.499,18.705,310743,0
2017-02-14,18.714,18.733,18.18,18.264,611820,0
2017-02-15,18.171,18.19,17.91,18.153,801786,0
2017-02-16,18.171,18.63,18.153,18.311,432755,0
2017-02-17,18.367,18.434,18.195,18.33,882397,0
2017-02-21,18.359,18.687,18.321,18.611,525374,0
2017-02-22,18.35,19.063,18.35,18.958,801727,0
2017-02-23,19.127,19.276,18.93,19.229,545874,0
2017-02-24,19.239,19.567,18.967,19.501,1016014,0
2017-02-27,19.548,19.746,19.239,19.661,465318,0
2017-02-28,19.669,19.669,19.229,19.304,473757,0
2017-03-01,19.267,19.389,18.996,19.229,545890,0
2017-03-02,19.211,19.247,18.883,19.06,565459,0
2017-03-03,18.996,19.249,18.63,19.182,918594,0
2017-03-06,19.08,19.267,19.014,19.192,680204,0
2017-03-07,19.154,19.276,19.107,19.145,365069,0
2017-03-08,19.052,19.07,18.303,18.33,915089,0
2017-03-09,18.274,18.396,17.796,17.957,790755,0
2017-03-10,18.068,18.256,17.647,17.88,1509661,0
2017-03-13,17.974,18.124,17.832,17.984,648720,0
2017-03-14,17.917,18.087,17.75,17.947,440883,0
2017-03-15,18.031,18.724,17.994,18.64,914291,0
2017-03-16,18.63,18.696,18.489,18.64,553405,0
2017-03-17,18.583,19.005,18.583,18.93,612961,0
2017-03-20,18.996,19.239,18.864,19.07,876609,0
2017-03-21,19.192,19.229,18.855,18.864,641201,0
2017-03-22,18.855,19.127,18.752,18.93,575905,0
2017-03-23,19.06,19.389,18.92,19.239,786624,0
2017-03-24,19.258,19.426,19.202,19.258,416825,0
2017-03-27,19.145,19.342,19.08,19.239,605044,0
2017-03-28,19.154,19.229,18.92,19.22,467488,0
2017-03-29,19.239,19.286,19.08,19.276,329649,0
2017-03-30,19.296,19.473,19.164,19.407,514165,0
2017-03-31,19.407,19.661,19.304,19.604,412218,0
2017-04-03,19.689,19.736,19.501,19.669,522516,0
2017-04-04,19.623,19.876,19.585,19.857,460799,0
2017-04-05,19.895,20.064,19.81,19.867,662416,0
2017-04-06,19.932,20.092,19.773,20.073,515074,0
2017-04-07,20.073,20.275,19.951,20.186,932011,0
2017-04-10,20.186,20.513,20.1,20.409,483259,0
2017-04-11,20.429,20.888,20.325,20.841,578692,0
2017-04-12,20.849,21.15,20.71,20.775,593131,0
2017-04-13,20.794,20.916,20.643,20.803,415236,0
2017-04-17,20.869,21.29,20.812,21.29,673686,0
2017-04-18,21.309,21.374,21.169,21.309,574932,0
2017-04-19,21.357,21.357,21.108,21.185,588297,0
2017-04-20,21.204,21.281,20.966,21.042,579756,0
2017-04-21,21.09,21.099,20.936,21.042,677266,0
2017-04-24,21.156,21.194,20.469,20.717,715462,0
2017-04-25,20.631,20.822,20.622,20.669,561351,0
2017-04-26,20.583,20.687,20.393,20.469,698903,0
2017-04-27,20.764,20.774,20.192,20.459,661087,0
2017-04-28,20.421,20.622,20.144,20.355,715270,0
2017-05-01,20.355,20.507,20.221,20.411,496276,0
2017-05-02,20.411,20.474,20.163,20.325,587978,0
2017-05-03,20.307,20.317,19.829,19.982,523049,0
2017-05-04,19.829,20.03,19.113,19.581,850123,0
2017-05-05,19.581,19.886,19.572,19.877,364410,0
2017-05-08,19.877,19.992,19.676,19.982,393106,0
2017-05-09,19.982,19.982,19.762,19.906,360880,0
2017-05-10,19.925,20.269,19.868,20.135,306308,0
2017-05-11,20.077,20.221,19.696,20.154,571704,0
2017-05-12,20.201,20.393,20.125,20.325,323844,0
2017-05-15,20.421,20.708,20.335,20.488,454207,0
2017-05-16,20.497,20.526,20.269,20.517,510295,0
2017-05-17,20.526,20.928,20.297,20.764,907767,0
2017-05-18,20.764,20.994,20.526,20.966,492154,0
2017-05-19,20.975,21.252,20.794,21.185,504922,0
2017-05-22,21.271,21.395,21.042,21.166,360355,0
2017-05-23,21.281,21.367,21.166,21.242,361344,0
2017-05-24,21.261,21.433,21.156,21.199,378465,0
2017-05-25,21.175,21.338,20.898,21.004,505643,0
2017-05-26,21.022,21.022,20.688,20.888,349644,0
2017-05-30,20.86,20.918,20.612,20.612,403868,0
2017-05-31,20.583,20.708,20.389,20.622,435896,0
2017-06-01,20.65,21.118,20.545,21.07,327222,0
2017-06-02,21.213,21.538,21.213,21.375,393421,0
2017-06-05,21.385,21.414,21.013,21.194,365588,0
2017-06-06,21.194,21.347,21.013,21.166,316282,0
2017-06-07,21.204,21.423,21.104,21.299,301220,0
2017-06-08,21.347,21.405,21.08,21.299,365639,0
2017-06-09,21.375,21.662,21.242,21.453,365726,0
2017-06-12,21.519,21.91,21.509,21.806,603888,0
2017-06-13,21.834,21.858,21.603,21.796,409849,0
2017-06-14,21.853,21.948,21.529,21.834,600653,0
2017-06-15,21.7,21.92,21.538,21.691,490307,0
2017-06-16,21.595,21.672,21.367,21.557,932492,0
2017-06-19,21.595,21.729,21.414,21.7,363108,0
2017-06-20,21.748,21.872,21.557,21.853,293152,0
2017-06-21,21.853,21.892,21.529,21.624,294323,0
2017-06-22,21.643,21.784,21.538,21.605,369935,0
2017-06-23,21.615,21.7,21.414,21.5,694394,0
2017-06-26,21.586,21.586,21.213,21.309,658145,0
2017-06-27,21.281,21.461,20.812,20.903,777543,0
2017-06-28,20.001,20.03,18.283,18.454,7156840,0
2017-06-29,17.681,17.7,17.442,17.48,21452608,0
2017-06-30,17.605,17.729,17.432,17.48,4257967,0
2017-07-03,17.548,17.667,17.442,17.624,2669588,0
2017-07-05,17.614,17.652,17.28,17.29,3022341,0
2017-07-06,17.204,17.252,16.879,16.955,4455229,0
2017-07-07,16.975,17.146,16.621,17.089,2825795,0
2017-07-10,17.051,17.213,16.659,16.793,2228968,0
2017-07-11,16.803,16.889,16.631,16.813,1283753,0
2017-07-12,16.937,17.166,16.84,17.108,2192138,0
2017-07-13,17.156,17.156,16.955,17.08,1510583,0
2017-07-14,17.166,17.394,17.146,17.28,2089688,0
2017-07-17,17.338,17.462,17.266,17.432,1563590,0
2017-07-18,17.424,17.519,17.366,17.386,1359873,0
2017-07-19,17.376,17.528,17.232,17.49,1673933,0
2017-07-20,17.49,17.598,17.402,17.451,1667379,0
2017-07-21,17.588,17.588,17.021,17.08,1583775,0
2017-07-24,17.08,17.383,17.031,17.177,1143261,0
2017-07-25,17.177,17.197,16.972,17.177,893705,0
2017-07-26,17.168,17.539,17.168,17.49,1082958,0
2017-07-27,17.49,17.793,17.304,17.647,1617278,0
2017-07-28,17.695,17.726,17.549,17.676,1142327,0
2017-07-31,17.666,17.705,17.128,17.334,1437634,0
2017-08-01,17.578,17.837,17.334,17.725,1496365,0
2017-08-02,17.735,18.067,17.236,17.441,1519243,0
2017-08-03,17.412,17.803,17.412,17.754,1021369,0
2017-08-04,17.695,18.096,17.676,17.94,1261867,0
2017-08-07,17.911,18.106,17.813,18.038,1041259,0
2017-08-08,18.047,18.077,17.769,17.871,1044460,0
2017-08-09,17.871,17.908,17.666,17.705,723433,0
2017-08-10,17.715,17.852,17.617,17.735,657534,0
2017-08-11,17.725,17.739,17.48,17.725,747756,0
2017-08-14,17.852,18.253,17.764,18.096,1282168,0
2017-08-15,18.047,18.126,17.862,18.126,738441,0
2017-08-16,18.126,18.243,18.018,18.028,702842,0
2017-08-17,18.018,18.077,17.862,17.891,558484,0
2017-08-18,17.774,17.803,17.534,17.783,981713,0
2017-08-21,17.862,18.106,17.725,17.989,607451,0
2017-08-22,18.028,18.057,17.676,17.676,605244,0
2017-08-23,17.656,17.95,17.598,17.891,512149,0
2017-08-24,17.901,18.077,17.803,17.823,387603,0
2017-08-25,17.823,18.126,17.766,17.93,453915,0
2017-08-28,17.911,18.038,17.66,17.754,431459,0
2017-08-29,17.803,17.94,17.656,17.783,434730,0
2017-08-30,17.774,17.979,17.627,17.979,424528,0
2017-08-31,18.028,18.204,17.842,18.135,625993,0
2017-09-01,18.135,18.263,18.047,18.096,569044,0
2017-09-05,18.087,18.223,17.832,17.842,586317,0
2017-09-06,17.862,18.175,17.862,17.881,430039,0
2017-09-07,17.93,18.028,17.803,17.832,453731,0
2017-09-08,17.803,18.003,17.744,17.93,463117,0
2017-09-11,18.028,18.204,17.969,18.096,611285,0
2017-09-12,18.175,18.204,17.93,17.95,408472,0
2017-09-13,17.92,18.018,17.842,17.999,443888,0
2017-09-14,17.94,18.204,17.813,18.194,584773,0
2017-09-15,18.184,18.375,17.989,18.341,1363353,0
2017-09-18,18.331,18.38,17.94,18.057,625204,0
2017-09-19,18.057,18.155,17.842,17.891,553398,0
2017-09-20,17.93,18.145,17.895,17.92,482573,0
2017-09-21,17.95,18.116,17.891,17.911,479980,0
2017-09-22,17.959,18.087,17.944,18.028,461321,0
2017-09-25,18.145,18.38,18.116,18.341,712111,0
2017-09-26,18.38,18.409,18.214,18.331,494331,0
2017-09-27,18.311,18.331,18.018,18.263,697979,0
2017-09-28,18.292,18.39,18.116,18.184,561797,0
2017-09-29,18.214,18.409,18.145,18.351,779630,0
2017-10-02,18.331,18.605,18.292,18.546,714856,0
2017-10-03,18.595,18.8,18.487,18.722,772074,0
2017-10-04,18.761,18.82,18.536,18.624,464483,0
2017-10-05,18.614,18.81,18.595,18.702,487954,0
2017-10-06,18.624,18.781,18.429,18.683,696239,0
2017-10-09,18.673,18.849,18.556,18.644,432767,0
2017-10-10,18.683,18.81,18.517,18.654,422748,0
2017-10-11,18.683,18.79,18.654,18.702,415979,0
2017-10-12,18.683,18.849,18.595,18.849,481364,0
2017-10-13,19.015,19.133,18.849,19.054,690431,0
2017-10-16,19.094,19.094,18.898,19.054,704108,0
2017-10-17,19.084,19.162,18.839,19.006,594706,0
2017-10-18,19.006,19.054,18.849,18.888,592127,0
2017-10-19,18.888,18.957,18.673,18.81,796571,0
2017-10-20,18.83,18.868,18.1,18.22,1597786,0
2017-10-23,18.22,18.43,18.09,18.12,650496,0
2017-10-24,18.13,18.4,18.11,18.12,657018,0
2017-10-25,18.13,18.23,17.79,17.91,613363,0
2017-10-26,18,18.21,17.935,17.96,451220,0
2017-10-27,17.96,18.2301,17.9201,18.14,514635,0
2017-10-30,18.11,18.23,18.02,18.02,465130,0
2017-10-31,18.09,18.49,18,18.17,1054544,0
2017-11-01,18.25,18.44,18.07,18.35,829101,0
2017-11-02,18.35,18.62,18.35,18.57,952841,0
2017-11-03,18.51,18.57,18.25,18.43,560763,0
2017-11-06,18.43,18.7,18.385,18.58,382365,0
2017-11-07,18.56,18.88,18.56,18.81,514884,0
2017-11-08,18.71,18.87,18.635,18.81,577515,0
2017-11-09,18.75,18.93,18.647,18.76,365856,0
2017-11-10,18.75,18.86,18.7,18.76,333764,0
