Date,Open,High,Low,Close,Volume,OpenInt
2009-07-29,6.1895,6.1895,6.1895,6.1895,0,0
2009-07-30,6.1895,6.7906,6.0215,6.269,4735350,0
2009-07-31,6.2779,6.6315,6.1541,6.3663,284777,0
2009-08-03,6.4103,7.0738,6.4103,7.0738,346162,0
2009-08-04,7.0738,7.215,6.5167,6.8615,379874,0
2009-08-05,6.835,7.843,6.6315,7.834,415591,0
2009-08-06,7.781,7.781,7.0294,7.0472,402589,0
2009-08-07,7.0738,7.4184,7.0738,7.3389,205852,0
2009-08-10,7.3389,7.3389,6.7644,7.0738,135308,0
2009-08-11,6.9853,7.0738,6.7731,6.8615,84700,0
2009-08-12,6.8084,7.1179,6.6758,7.0029,182707,0
2009-08-13,6.897,7.2947,6.897,7.2241,169980,0
2009-08-14,7.2683,7.3389,7.162,7.2772,41448,0
2009-08-17,7.1002,7.3389,7.0738,7.1091,69776,0
2009-08-18,7.0825,7.2504,7.0738,7.1975,38942,0
2009-08-19,7.1886,7.3389,6.9496,7.2504,58998,0
2009-08-20,7.2947,7.3389,7.0738,7.171,246287,0
2009-08-21,7.2683,7.3832,7.171,7.3389,75670,0
2009-08-24,7.3389,7.5069,7.2063,7.2063,35382,0
2009-08-25,7.1975,7.2947,6.9587,7.0118,81687,0
2009-08-26,7.0472,7.2063,6.9235,7.2063,70367,0
2009-08-27,7.56,7.56,7.215,7.2241,158701,0
2009-08-28,7.2063,7.4624,7.0383,7.162,142814,0
2009-08-31,7.0559,7.3389,6.7995,7.2419,63182,0
2009-09-01,7.0029,7.162,6.9587,6.9853,73454,0
2009-09-02,6.9056,7.1179,6.897,7.0118,95148,0
2009-09-03,7.0029,7.1091,6.7644,7.0383,147415,0
2009-09-04,7.0472,7.2504,7.0294,7.0825,56266,0
2009-09-08,7.3566,7.4184,7.0825,7.2063,171837,0
2009-09-09,7.2504,7.2504,7.1267,7.1975,63431,0
2009-09-10,7.2241,7.4184,7.0825,7.2947,49493,0
2009-09-11,7.2947,7.5335,7.2947,7.4716,107518,0
2009-09-14,7.3921,7.4624,7.1267,7.3303,83226,0
2009-09-15,7.3389,7.3389,7.2327,7.3389,115190,0
2009-09-16,7.3124,7.3389,7.0738,7.215,125936,0
2009-09-17,7.215,7.56,6.9853,7.3832,251219,0
2009-09-18,7.56,7.56,7.1091,7.3656,121001,0
2009-09-21,7.3034,7.4184,6.9413,7.2504,59533,0
2009-09-22,7.4537,7.5511,7.0825,7.5511,69367,0
2009-09-23,7.5422,7.5952,7.2947,7.5952,125943,0
2009-09-24,7.6042,7.7369,7.4449,7.6131,90276,0
2009-09-25,7.728,7.8784,7.5335,7.8255,74474,0
2009-09-28,7.9224,7.9224,7.3034,7.5952,89469,0
2009-09-29,7.56,7.781,7.56,7.6573,94758,0
2009-09-30,7.843,8.1524,7.7104,7.9755,115858,0
2009-10-01,7.9137,7.9137,7.3213,7.3832,194466,0
2009-10-02,7.3832,7.8872,6.8526,7.6924,51453,0
2009-10-05,7.7898,7.7898,7.4272,7.5422,20641,0
2009-10-06,7.728,7.781,7.5246,7.728,148369,0
2009-10-07,7.781,7.781,7.5156,7.5156,31717,0
2009-10-08,7.6751,7.781,7.3656,7.56,77261,0
2009-10-09,8.0286,8.0286,7.3656,7.7369,251695,0
2009-10-12,7.8609,7.896,7.6217,7.8255,133789,0
2009-10-13,7.9049,7.9049,7.7369,7.781,108966,0
2009-10-14,7.9137,7.9401,7.763,7.763,54059,0
2009-10-15,7.7987,7.958,7.7369,7.781,68576,0
2009-10-16,7.781,7.8784,7.4272,7.4272,233027,0
2009-10-19,7.3921,7.5511,7.3832,7.4095,413747,0
2009-10-20,7.3566,7.4537,7.2947,7.3478,198872,0
2009-10-21,7.3743,7.56,7.3743,7.4272,795978,0
2009-10-22,7.5246,7.5777,7.3213,7.5335,1015199,0
2009-10-23,7.5777,7.5777,7.3921,7.4272,70386,0
2009-10-26,7.4981,7.4981,7.2947,7.3124,82810,0
2009-10-27,7.3921,7.3921,7.2063,7.2241,108339,0
2009-10-28,7.162,7.2063,6.729,6.8174,226202,0
2009-10-29,6.9322,7.2063,6.7906,7.1797,100713,0
2009-10-30,6.9763,7.1534,6.9763,7.0029,187221,0
2009-11-02,7.0205,7.2504,6.8084,6.8526,137220,0
2009-11-03,6.7644,7.1179,6.72,6.72,59474,0
2009-11-04,6.7644,7.0559,6.7644,6.8789,68395,0
2009-11-05,7.0205,7.6217,7.0205,7.4624,344240,0
2009-11-06,7.3124,7.5511,7.2772,7.5246,34485,0
2009-11-09,7.6308,7.728,7.4981,7.728,58753,0
2009-11-10,7.6308,7.7369,7.5156,7.7369,103579,0
2009-11-11,7.7456,7.8872,7.5246,7.8163,105424,0
2009-11-12,7.8515,8.0286,7.6839,7.9931,174493,0
2009-11-13,8.0551,8.294,7.7013,7.896,124172,0
2009-11-16,8.0197,8.3736,7.4981,7.7987,243678,0
2009-11-17,7.8515,7.8515,7.5069,7.6042,98056,0
2009-11-18,7.5777,7.7456,7.4981,7.6924,224867,0
2009-11-19,7.5952,7.8255,7.5952,7.6308,34987,0
2009-11-20,7.6308,7.9401,7.6042,7.6042,55458,0
2009-11-23,7.763,7.8077,7.5335,7.5511,108778,0
2009-11-24,7.4716,7.6308,7.162,7.5335,66280,0
2009-11-25,7.7987,8.0375,7.4449,7.5335,82799,0
2009-11-27,7.3921,7.5069,7.1534,7.1886,43890,0
2009-11-30,7.2241,7.4624,7.2241,7.3921,46871,0
2009-12-01,7.5335,7.6924,7.4184,7.4716,83086,0
2009-12-02,7.4272,7.4981,7.2504,7.4363,174504,0
2009-12-03,7.5864,7.5864,7.1975,7.3566,111871,0
2009-12-04,7.5511,7.5777,7.2772,7.5069,148544,0
2009-12-07,8.5328,8.621,7.763,7.958,1110848,0
2009-12-08,8.1171,8.5328,7.8872,8.285,428491,0
2009-12-09,8.3646,8.6123,8.3646,8.4,293423,0
2009-12-10,8.4794,8.5416,8.1347,8.1789,250314,0
2009-12-11,8.3115,8.3912,8.1524,8.2584,200018,0
2009-12-14,8.3912,8.4794,8.294,8.3471,218874,0
2009-12-15,8.3556,8.4885,8.1171,8.1701,225321,0
2009-12-16,8.3291,8.3291,8.1259,8.1789,89734,0
2009-12-17,8.2497,8.2497,8.0197,8.0462,397137,0
2009-12-18,8.0551,8.1524,8.0019,8.1347,674437,0
2009-12-21,8.1612,8.1612,8.0462,8.0903,162853,0
2009-12-22,8.1082,8.1082,7.958,8.0462,543658,0
2009-12-23,8.0197,8.462,7.9931,8.4177,313021,0
2009-12-24,8.4531,8.8245,8.3382,8.621,250179,0
2009-12-28,8.6743,8.8245,8.4,8.5679,141775,0
2009-12-29,8.6123,8.6743,8.5062,8.5328,46508,0
2009-12-30,8.4794,8.621,8.3824,8.4,81935,0
2009-12-31,8.3912,8.4177,8.2673,8.3115,83254,0
2010-01-04,8.4,8.621,8.4,8.5328,510879,0
2010-01-05,8.5328,8.8245,8.5148,8.7533,667406,0
2010-01-06,8.789,8.9573,8.7094,8.7272,1154126,0
2010-01-07,8.8421,8.9399,8.5328,8.7624,142747,0
2010-01-08,8.8331,9.1776,8.7802,9.0634,2303053,0
2010-01-11,9.1776,9.2675,8.8421,9.2675,301269,0
2010-01-12,9.2411,9.4448,9.0357,9.2498,585530,0
2010-01-13,9.3026,9.4448,9.1776,9.4448,718651,0
2010-01-14,9.523,9.566,9.2055,9.2585,299977,0
2010-01-15,9.3202,9.426,9.0453,9.2675,189233,0
2010-01-19,9.3532,9.532,9.2929,9.4617,348550,0
2010-01-20,9.426,9.532,9.3113,9.4795,306290,0
2010-01-21,9.505,9.532,9.0271,9.0453,216023,0
2010-01-22,9.0186,9.1776,8.6562,8.7006,794745,0
2010-01-25,8.7533,8.9304,8.5503,8.6651,198667,0
2010-01-26,8.6651,8.8421,8.4,8.6386,310081,0
2010-01-27,8.7182,8.8593,8.4,8.4,866612,0
2010-01-28,8.6651,8.7094,8.285,8.3115,202552,0
2010-01-29,8.3382,8.4444,8.1347,8.2142,380209,0
2010-02-01,8.2584,8.6031,8.2142,8.3205,375507,0
2010-02-02,8.3115,8.9218,8.3115,8.8156,902793,0
2010-02-03,8.8421,9.1688,8.8067,8.9754,623814,0
2010-02-04,8.8511,8.904,8.1701,8.2763,461548,0
2010-02-05,8.3736,8.5416,8.1612,8.2408,797071,0
2010-02-08,8.3115,8.3646,8.1347,8.2055,645688,0
2010-02-09,8.3646,8.4794,8.1347,8.3471,127191,0
2010-02-10,8.4088,8.4088,8.2232,8.3471,90946,0
2010-02-11,8.4088,8.4264,8.3291,8.3824,339706,0
2010-02-12,8.4088,8.6123,8.2232,8.5945,547998,0
2010-02-16,8.8156,9.0186,8.5945,8.6031,268654,0
2010-02-17,8.7094,8.789,8.6031,8.7094,639020,0
2010-02-18,8.6386,8.8593,8.5416,8.7978,349161,0
2010-02-19,8.8067,9.4348,8.789,9.3202,967563,0
2010-02-22,9.2841,9.532,9.2055,9.4527,519010,0
2010-02-23,9.3709,9.505,9.0815,9.2314,457463,0
2010-02-24,9.2411,9.2411,8.9932,9.1169,277594,0
2010-02-25,8.9838,9.2675,8.8421,9.1688,99697,0
2010-02-26,8.4885,9.2131,8.4444,9.0719,260078,0
2010-03-01,9.0634,9.3202,8.9838,9.1342,169867,0
2010-03-02,9.1593,9.2228,8.9304,9.1958,122377,0
2010-03-03,9.2411,9.2411,9.1593,9.1776,72300,0
2010-03-04,9.2228,9.3709,9.1593,9.3709,271671,0
2010-03-05,9.4974,9.532,9.4172,9.4706,449199,0
2010-03-08,9.505,9.967,9.4706,9.77,389359,0
2010-03-09,9.763,9.94,9.514,9.736,335638,0
2010-03-10,9.814,9.949,9.549,9.763,649608,0
2010-03-11,9.804,10.018,9.682,9.85,1059380,0
2010-03-12,9.886,9.886,9.77,9.822,78729,0
2010-03-15,9.754,9.869,9.584,9.674,272806,0
2010-03-16,9.655,9.727,9.602,9.682,134781,0
2010-03-17,9.754,9.754,9.638,9.701,126154,0
2010-03-18,9.655,9.746,9.592,9.736,437312,0
2010-03-19,9.701,10.079,9.647,10.036,1340556,0
2010-03-22,10.036,10.036,9.727,9.984,260342,0
2010-03-23,9.921,9.921,9.727,9.796,432883,0
2010-03-24,9.763,9.859,9.754,9.814,311923,0
2010-03-25,9.859,9.99,9.814,9.832,404870,0
2010-03-26,9.814,9.859,9.682,9.78,143792,0
2010-03-29,9.814,9.814,9.638,9.736,278046,0
2010-03-30,9.701,9.71,9.602,9.664,338574,0
2010-03-31,9.602,9.99,9.539,9.893,466421,0
2010-04-01,9.859,10.196,9.727,10.036,845927,0
2010-04-05,10.079,10.079,9.893,9.94,216740,0
2010-04-06,9.85,9.99,9.736,9.949,746735,0
2010-04-07,9.903,10.16,9.886,10.044,382476,0
2010-04-08,9.99,10.026,9.78,9.976,392128,0
2010-04-09,9.949,10.036,9.903,9.99,370215,0
2010-04-12,9.99,10.435,9.949,10.221,436904,0
2010-04-13,10.248,10.266,10.143,10.204,530208,0
2010-04-14,10.204,10.301,10.151,10.301,534764,0
2010-04-15,10.239,10.893,10.213,10.743,2121542,0
2010-04-16,10.76,10.875,10.592,10.743,635751,0
2010-04-19,10.752,10.752,10.38,10.521,159552,0
2010-04-20,10.521,10.584,10.39,10.549,192690,0
2010-04-21,10.521,10.601,10.453,10.478,180933,0
2010-04-22,10.416,10.584,10.39,10.54,241302,0
2010-04-23,10.575,10.637,10.453,10.584,301746,0
2010-04-26,10.61,11.043,10.61,10.947,764399,0
2010-04-27,10.875,10.956,10.31,10.478,339852,0
2010-04-28,10.495,10.778,10.486,10.735,276407,0
2010-04-29,10.805,11.265,10.655,11.265,1065444,0
2010-04-30,11.229,11.229,10.788,10.973,361149,0
2010-05-03,10.965,11.105,10.788,10.857,773733,0
2010-05-04,10.725,10.76,10.39,10.601,273566,0
2010-05-05,10.512,10.53,10.169,10.409,482295,0
2010-05-06,10.266,10.335,9.638,9.921,425058,0
2010-05-07,9.78,10.105,9.1593,9.505,698547,0
2010-05-10,10.196,10.327,9.804,10.186,313754,0
2010-05-11,10.221,10.575,10.062,10.256,226256,0
2010-05-12,9.746,10.788,9.592,10.68,599810,0
2010-05-13,10.76,11.069,10.743,10.833,908560,0
2010-05-14,10.833,10.93,10.435,10.655,432654,0
2010-05-17,10.805,10.805,10.495,10.61,233512,0
2010-05-18,10.629,10.629,10.124,10.301,571004,0
2010-05-19,10.169,10.248,9.514,10.114,638096,0
2010-05-20,9.84,9.958,8.8421,9.717,646665,0
2010-05-21,9.2314,10.335,9.0634,10.213,669850,0
2010-05-24,10.105,10.256,9.984,10.026,227508,0
2010-05-25,9.539,10.018,9.1776,9.99,509893,0
2010-05-26,10.079,10.462,9.804,9.85,2670796,0
2010-05-27,10.143,10.478,9.984,10.204,823626,0
2010-05-28,10.231,10.409,10.169,10.32,200377,0
2010-06-01,10.133,10.256,9.796,9.796,189359,0
2010-06-02,9.814,10.266,9.796,10.248,180428,0
2010-06-03,9.754,10.362,9.736,10.301,109801,0
2010-06-04,10.044,10.114,9.664,9.796,316612,0
2010-06-07,9.77,9.796,9.2131,9.3358,274927,0
2010-06-08,9.3358,9.3444,8.7182,8.9573,940337,0
2010-06-09,8.8864,9.3026,8.6477,9.0186,687326,0
2010-06-10,9.1342,9.3289,8.4794,8.8771,2678507,0
2010-06-11,8.8067,9.1688,8.7272,9.1169,774740,0
2010-06-14,9.727,10.036,9.4974,9.523,954023,0
2010-06-15,9.638,9.869,9.611,9.814,531945,0
2010-06-16,9.796,9.949,9.727,9.822,455148,0
2010-06-17,9.796,9.869,9.701,9.746,210887,0
2010-06-18,9.796,9.984,9.727,9.869,450633,0
2010-06-21,10.071,10.453,9.976,10.169,1529996,0
2010-06-22,10.239,10.335,9.877,10.018,648873,0
2010-06-23,9.984,10.221,9.638,9.958,386703,0
2010-06-24,9.93,10.026,9.647,9.674,360149,0
2010-06-25,9.727,9.984,9.3896,9.814,10415664,0
2010-06-28,9.763,10.204,9.674,9.877,435723,0
2010-06-29,9.763,9.967,9.1409,9.2055,486936,0
2010-06-30,9.1688,9.2841,9.0539,9.1342,442330,0
2010-07-01,9.0998,9.1342,8.7714,9.1256,833749,0
2010-07-02,9.2131,9.3113,8.7094,8.7978,353702,0
2010-07-06,8.966,9.2498,8.6031,8.6651,445450,0
2010-07-07,8.7359,9.3631,8.6477,9.3444,417905,0
2010-07-08,9.3709,9.4974,9.1169,9.4706,297754,0
2010-07-09,9.4875,9.664,9.2314,9.611,207540,0
2010-07-12,9.584,9.674,9.3113,9.4082,149279,0
2010-07-13,9.557,9.638,9.4527,9.575,415245,0
2010-07-14,9.514,9.727,9.4527,9.539,147117,0
2010-07-15,9.557,9.717,9.1075,9.2585,241706,0
2010-07-16,9.1688,9.3984,8.8421,8.8864,440925,0
2010-07-19,8.8948,8.9838,8.6743,8.8331,324493,0
2010-07-20,8.7359,9.557,8.6651,9.539,463520,0
2010-07-21,9.628,9.903,9.3797,9.664,990552,0
2010-07-22,9.822,10.204,9.822,10.079,712575,0
2010-07-23,9.999,10.38,9.584,10.283,903013,0
2010-07-26,10.343,10.343,9.967,9.999,433589,0
2010-07-27,10.096,10.343,9.859,10.291,416415,0
2010-07-28,10.239,10.343,10.026,10.044,205378,0
2010-07-29,10.114,10.399,9.949,10.274,325687,0
2010-07-30,10.087,10.38,9.814,10.196,149847,0
2010-08-02,10.372,10.592,10.151,10.353,239734,0
2010-08-03,10.283,10.495,9.921,10.008,388097,0
2010-08-04,10.008,10.133,9.727,10.062,418869,0
2010-08-05,9.99,10.248,9.99,10.213,142580,0
2010-08-06,10.062,10.266,9.903,10.204,253225,0
2010-08-09,10.239,10.343,10.143,10.283,145480,0
2010-08-10,10.143,10.409,9.967,10.221,484560,0
2010-08-11,10.362,10.362,9.674,9.71,547156,0
2010-08-12,9.584,9.886,9.539,9.77,384906,0
2010-08-13,9.804,9.804,9.523,9.602,316708,0
2010-08-16,9.592,10.213,9.557,10.062,485985,0
2010-08-17,10.213,10.38,10.062,10.256,631911,0
2010-08-18,10.283,10.512,10.079,10.301,408702,0
2010-08-19,10.239,10.409,9.99,10.087,458000,0
2010-08-20,10.018,10.213,9.796,10.053,415660,0
2010-08-23,10.151,10.301,9.814,9.859,406223,0
2010-08-24,9.736,9.736,9.4172,9.557,382989,0
2010-08-25,9.505,9.701,9.3289,9.566,219676,0
2010-08-26,9.592,9.674,9.2675,9.3358,298060,0
2010-08-27,9.4706,9.4875,9.1958,9.4527,421384,0
2010-08-30,9.4448,9.647,9.3896,9.426,283853,0
2010-08-31,9.4348,9.701,9.4348,9.611,473461,0
2010-09-01,9.796,10.453,9.746,10.353,732110,0
2010-09-02,10.283,10.416,9.99,10.39,207475,0
2010-09-03,10.486,10.61,10.283,10.575,433763,0
2010-09-07,10.566,10.566,10.213,10.248,276730,0
2010-09-08,10.327,10.61,10.327,10.445,328357,0
2010-09-09,10.61,10.629,10.399,10.558,720914,0
2010-09-10,10.61,10.619,10.38,10.601,450173,0
2010-09-13,10.619,11.281,10.558,11.194,1106269,0
2010-09-14,11.185,11.273,10.841,11.151,422081,0
2010-09-15,11.123,11.141,10.973,11.096,292993,0
2010-09-16,11.114,11.273,10.902,11.069,642115,0
2010-09-17,11.591,12.378,11.406,12.193,3415105,0
2010-09-20,12.327,12.327,11.965,12.203,876561,0
2010-09-21,12.203,12.203,11.814,11.821,933409,0
2010-09-22,11.804,12.165,11.636,11.768,421085,0
2010-09-23,11.707,12.078,11.645,11.804,609915,0
2010-09-24,11.946,12.441,11.946,12.432,882626,0
2010-09-27,12.564,12.616,12.335,12.502,644826,0
2010-09-28,12.476,12.573,12.193,12.539,683778,0
2010-09-29,12.539,12.589,12.423,12.467,808424,0
2010-09-30,12.512,12.573,12.343,12.414,969589,0
2010-10-01,12.476,12.741,12.387,12.557,1240835,0
2010-10-04,12.564,12.654,12.467,12.581,678083,0
2010-10-05,12.625,12.625,12.495,12.564,1037652,0
2010-10-06,12.557,13.335,12.512,12.962,3025880,0
2010-10-07,12.98,13.421,12.654,13.335,1085780,0
2010-10-08,13.397,13.714,13.272,13.698,929872,0
2010-10-11,13.705,14.033,13.466,13.563,981746,0
2010-10-12,13.608,13.766,13.457,13.679,634860,0
2010-10-13,13.714,14.173,13.698,13.74,876377,0
2010-10-14,13.804,13.936,13.263,13.36,1107104,0
2010-10-15,13.617,14.095,13.474,13.74,860001,0
2010-10-18,13.812,14.005,13.731,13.872,430047,0
2010-10-19,13.643,13.643,12.928,13.077,1031795,0
2010-10-20,13.185,13.466,13.042,13.288,683082,0
2010-10-21,13.421,13.581,12.856,13.185,479513,0
2010-10-22,13.148,13.441,12.813,13.397,665005,0
2010-10-25,13.573,13.785,13.36,13.406,478485,0
2010-10-26,13.202,13.608,13.042,13.501,407122,0
2010-10-27,13.415,13.441,13.061,13.202,681861,0
2010-10-28,13.263,13.466,13.024,13.21,555763,0
2010-10-29,13.094,13.863,13.094,13.738,589268,0
2010-11-01,13.854,14.378,13.51,13.785,905575,0
2010-11-02,13.881,14.148,13.822,14.102,454670,0
2010-11-03,14.155,14.155,13.756,14.102,344392,0
2010-11-04,14.192,14.633,14.192,14.501,745154,0
2010-11-05,14.501,14.942,14.387,14.926,745851,0
2010-11-08,14.926,15.119,14.839,15.119,558933,0
2010-11-09,15.112,15.208,14.102,14.297,829730,0
2010-11-10,14.359,14.722,13.804,14.492,649965,0
2010-11-11,14.087,14.811,13.501,14.625,869309,0
2010-11-12,15.031,15.087,14.651,14.67,1879606,0
2010-11-15,14.847,14.969,14.148,14.509,912377,0
2010-11-16,14.359,14.368,13.927,14.087,816282,0
2010-11-17,14.148,14.368,14.087,14.27,625865,0
2010-11-18,14.501,14.96,14.35,14.811,510736,0
2010-11-19,14.829,14.908,14.591,14.704,525940,0
2010-11-22,14.712,14.935,14.591,14.847,505020,0
2010-11-23,14.606,14.606,14.326,14.528,400652,0
2010-11-24,14.633,15.137,14.633,15.119,1014564,0
2010-11-26,15.031,15.119,14.766,14.775,194540,0
2010-11-29,14.766,14.792,14.261,14.598,798388,0
2010-11-30,14.492,14.492,14.219,14.35,754099,0
2010-12-01,14.678,14.695,14.483,14.625,1431044,0
2010-12-02,14.67,14.748,14.554,14.661,945082,0
2010-12-03,14.528,15.252,14.501,15.235,1021718,0
2010-12-06,15.28,15.439,15.023,15.27,740246,0
2010-12-07,15.392,15.686,15.316,15.464,831855,0
2010-12-08,15.473,15.64,15.384,15.562,802709,0
2010-12-09,15.65,15.738,15.439,15.704,1050525,0
2010-12-10,15.738,15.899,15.562,15.845,629377,0
2010-12-13,15.872,15.908,15.473,15.562,632356,0
2010-12-14,15.65,15.686,15.473,15.562,606857,0
2010-12-15,15.598,15.713,15.51,15.64,595085,0
2010-12-16,15.695,15.695,15.27,15.316,546275,0
2010-12-17,15.306,15.65,15.119,15.537,764865,0
2010-12-20,15.65,15.704,15.411,15.5,452378,0
2010-12-21,15.606,15.836,15.473,15.809,383705,0
2010-12-22,15.827,15.827,15.384,15.624,505668,0
2010-12-23,15.58,15.65,15.464,15.51,252767,0
2010-12-27,15.473,15.676,15.28,15.57,284942,0
2010-12-28,15.588,15.65,14.811,14.977,589901,0
2010-12-29,15.031,15.473,15.031,15.235,416285,0
2010-12-30,15.235,15.421,15.112,15.128,178134,0
2010-12-31,15.037,15.26,15.027,15.11,168397,0
2011-01-03,15.402,15.456,15.154,15.27,632971,0
2011-01-04,15.334,15.334,14.43,14.899,695990,0
2011-01-05,14.801,15.481,14.572,15.481,659536,0
2011-01-06,15.325,15.862,15.325,15.827,851433,0
2011-01-07,15.853,16.314,15.747,16.268,1389438,0
2011-01-10,16.268,16.571,16.075,16.552,836458,0
2011-01-11,16.598,16.879,16.561,16.801,978493,0
2011-01-12,16.958,17.154,16.72,16.801,531217,0
2011-01-13,16.967,16.994,16.658,16.765,417857,0
2011-01-14,16.711,16.967,16.633,16.967,515306,0
2011-01-18,16.976,17.426,16.924,17.41,468227,0
2011-01-19,17.154,17.269,16.625,16.711,792488,0
2011-01-20,16.428,16.598,15.757,16.093,967317,0
2011-01-21,15.917,16.199,15.917,15.925,428507,0
2011-01-24,15.985,16.323,15.985,16.093,393525,0
2011-01-25,15.985,16.171,15.801,15.917,548940,0
2011-01-26,16.039,16.412,15.917,16.287,564833,0
2011-01-27,16.278,16.481,15.862,16.031,620208,0
2011-01-28,16.067,16.171,15.766,15.95,544642,0
2011-01-31,16.172,16.353,15.949,16.235,435876,0
2011-02-01,16.428,17.259,16.287,17.154,735306,0
2011-02-02,17.066,17.24,17.003,17.022,303242,0
2011-02-03,16.967,17.198,16.633,17.198,621423,0
2011-02-04,17.17,17.331,16.924,17.082,371917,0
2011-02-07,17.073,17.401,17.003,17.232,551769,0
2011-02-08,17.304,17.632,17.101,17.624,994682,0
2011-02-09,17.692,18.462,17.259,17.861,892110,0
2011-02-10,17.861,18.162,17.692,17.93,875387,0
2011-02-11,17.897,18.638,17.773,18.638,683826,0
2011-02-14,18.586,18.922,18.39,18.39,731398,0
2011-02-15,18.843,18.887,18.092,18.118,625013,0
2011-02-16,18.331,18.568,18.136,18.364,459597,0
2011-02-18,20.586,20.902,20.143,20.249,1046961,0
2011-02-22,19.921,20.107,19.161,19.197,923208,0
2011-02-23,19.101,19.399,18.613,19.124,827231,0
2011-02-24,19.133,19.161,18.323,18.746,1215933,0
2011-02-25,18.719,20.001,18.719,19.816,723546,0
2011-02-28,20.063,20.734,19.399,20.595,1689270,0
2011-03-01,21.388,21.424,20.363,20.742,2426104,0
2011-03-02,20.824,20.824,20.089,20.167,923497,0
2011-03-03,20.734,21.149,20.577,20.875,1144758,0
2011-03-04,21.124,21.124,20.603,20.902,586862,0
2011-03-07,21.017,21.026,20.028,20.186,617966,0
2011-03-08,20.124,20.797,19.761,20.143,668053,0
2011-03-09,20.151,20.319,19.522,19.647,781420,0
2011-03-10,19.276,19.399,18.443,18.675,984504,0
2011-03-11,17.754,19.399,17.552,19.179,1241887,0
2011-03-14,18.976,18.976,18.419,18.551,1188117,0
2011-03-15,17.25,18.754,16.949,18.613,924644,0
2011-03-16,18.48,18.754,17.949,18.24,767026,0
2011-03-17,18.62,18.939,18.525,18.797,632089,0
2011-03-18,19.063,19.834,19.003,19.338,4239333,0
2011-03-21,20.072,20.114,19.348,19.486,1055735,0
2011-03-22,19.444,20.045,19.374,20.028,688104,0
2011-03-23,19.885,20.434,19.604,20.274,722088,0
2011-03-24,20.309,20.778,20.028,20.443,552809,0
2011-03-25,20.559,20.654,19.956,19.956,572912,0
2011-03-28,19.956,20.177,19.675,19.734,447634,0
2011-03-29,19.799,20.055,19.478,19.789,781041,0
2011-03-30,19.808,20.036,19.133,19.877,669432,0
2011-03-31,19.665,20.354,19.665,20.119,631387,0
2011-04-01,20.239,21.149,20.151,20.645,1652306,0
2011-04-04,20.778,21.001,20.742,20.875,951748,0
2011-04-05,21.089,21.599,20.778,21.559,1410841,0
2011-04-06,21.727,21.929,20.875,20.948,852366,0
2011-04-07,21.007,21.327,20.328,20.603,648152,0
2011-04-08,20.806,20.912,19.894,20.072,525300,0
2011-04-11,19.877,20.124,19.469,19.799,710897,0
2011-04-12,19.486,19.843,19.247,19.427,668681,0
2011-04-13,19.486,19.568,18.922,19.257,602403,0
2011-04-14,18.931,19.478,18.824,19.011,702452,0
2011-04-15,19.044,19.044,18.604,19.003,1060617,0
2011-04-18,18.675,18.853,18.331,18.453,841669,0
2011-04-19,18.419,18.834,18.382,18.787,382316,0
2011-04-20,19.133,19.551,18.904,19.101,917819,0
2011-04-21,19.444,19.444,18.922,19.171,424263,0
2011-04-25,19.152,19.152,18.728,18.797,644889,0
2011-04-26,18.834,19.044,18.516,19.011,849620,0
2011-04-27,18.939,19.197,18.516,19.036,712273,0
2011-04-28,18.869,19.639,18.63,19.551,702319,0
2011-04-29,19.566,19.987,19.323,19.906,554452,0
2011-05-02,19.911,20.488,19.532,19.604,833355,0
2011-05-03,19.611,19.647,18.419,18.895,763589,0
2011-05-04,18.806,18.878,18.1,18.4,800418,0
2011-05-05,18.083,18.472,17.861,18.038,752275,0
2011-05-06,18.305,18.957,17.968,18.684,1022566,0
2011-05-09,18.746,19.294,18.551,19.118,772482,0
2011-05-10,20.196,20.673,19.843,20.222,1393293,0
2011-05-11,20.504,20.504,19.11,19.39,777343,0
2011-05-12,19.124,20.151,19.124,19.629,1448533,0
2011-05-13,19.462,19.629,18.489,18.516,985304,0
2011-05-16,18.249,18.824,17.72,18.17,996579,0
2011-05-17,17.949,18.657,17.809,18.604,790557,0
2011-05-18,18.372,19.101,18.372,18.922,510895,0
2011-05-19,19.197,19.399,18.315,18.684,520611,0
2011-05-20,18.648,18.947,18.222,18.604,585941,0
2011-05-23,18.136,18.7,17.879,18.472,569923,0
2011-05-24,18.63,19.239,18.419,18.604,600546,0
2011-05-25,18.559,19.338,18.453,19.188,541228,0
2011-05-26,19.257,19.869,18.816,19.675,751996,0
2011-05-27,19.816,19.984,19.188,19.454,523494,0
2011-05-31,19.871,20.059,19.234,20.04,940742,0
2011-06-01,19.975,20.114,18.71,18.939,1684640,0
2011-06-02,18.922,19.568,18.763,19.222,1027000,0
2011-06-03,18.728,19.478,18.372,19.39,841434,0
2011-06-06,19.266,19.734,18.797,19.082,975266,0
2011-06-07,19.171,19.364,18.843,19.091,449316,0
2011-06-08,18.913,19.142,17.853,18.258,1255453,0
2011-06-09,18.315,18.869,18.315,18.63,594989,0
2011-06-10,18.409,18.78,18.348,18.568,784230,0
2011-06-13,18.604,18.728,17.835,18.39,632775,0
2011-06-14,18.577,19.247,18.331,18.966,680768,0
2011-06-15,18.754,18.904,18.127,18.214,743478,0
2011-06-16,18.118,18.472,17.56,18.092,814306,0
2011-06-17,18.331,18.63,17.897,18.083,1210025,0
2011-06-20,17.905,18.277,17.781,17.905,842870,0
2011-06-21,18.109,18.568,17.773,18.489,803527,0
2011-06-22,18.348,18.787,18.24,18.286,498958,0
2011-06-23,18.028,18.568,17.607,18.48,946248,0
2011-06-24,18.596,18.966,18.153,18.205,869281,0
2011-06-27,18.305,18.472,17.817,18.39,648563,0
2011-06-28,18.443,19.11,18.187,19.11,682717,0
2011-06-29,19.188,19.39,18.787,18.787,877854,0
2011-06-30,18.877,19.863,18.814,19.826,1809724,0
2011-07-01,19.903,21.098,19.734,20.815,1955267,0
2011-07-05,21.22,21.327,20.691,20.724,1513535,0
2011-07-06,20.815,21.487,20.691,21.275,1097159,0
2011-07-07,21.575,21.787,21.495,21.599,757689,0
2011-07-08,21.22,21.635,20.778,21.559,915677,0
2011-07-11,21.229,21.317,20.77,21.063,836551,0
2011-07-12,20.875,21.398,20.504,20.865,925268,0
2011-07-13,21.177,22.697,21.063,22.014,2159282,0
2011-07-14,22.264,22.636,21.441,21.549,1391462,0
2011-07-15,21.769,22.033,21.265,21.451,796825,0
2011-07-18,21.47,21.752,21.124,21.381,1459914,0
2011-07-19,21.831,22.105,21.609,21.893,998002,0
2011-07-20,21.956,22.062,21.522,21.567,993770,0
2011-07-21,21.681,22.105,21.663,21.803,1476298,0
2011-07-22,21.84,22.071,21.531,21.975,710589,0
2011-07-25,21.727,22.238,21.691,21.956,824995,0
2011-07-26,22.043,22.176,21.354,21.451,691171,0
2011-07-27,21.229,21.371,19.946,20.089,1378134,0
2011-07-28,20.036,20.586,19.885,19.975,633696,0
2011-07-29,19.61,20.522,19.019,20.406,1321224,0
2011-08-01,20.894,21.124,20.521,20.76,1265239,0
2011-08-02,20.694,21.221,19.94,19.995,1112378,0
2011-08-03,20.124,20.346,19.142,19.808,1526381,0
2011-08-04,19.382,19.77,17.711,17.905,2111050,0
2011-08-05,18.083,18.382,15.616,16.217,3097071,0
2011-08-08,15.402,16.093,14.82,15.172,2170001,0
2011-08-09,15.28,17.418,15.252,17.136,3212577,0
2011-08-10,16.683,17.215,16.013,16.633,1393000,0
2011-08-11,16.542,17.773,16.287,17.464,1033147,0
2011-08-12,17.533,18.222,17.03,17.711,935025,0
2011-08-15,18.18,18.232,17.607,18.205,667166,0
2011-08-16,17.93,18.1,17.118,17.224,828019,0
2011-08-17,17.34,17.542,16.533,16.783,846618,0
2011-08-18,16.129,16.368,15.172,15.297,1341419,0
2011-08-19,15.031,15.57,14.598,15.031,1699220,0
2011-08-22,15.481,15.519,15.031,15.128,667971,0
2011-08-23,15.154,16.154,14.986,16.093,868906,0
2011-08-24,15.316,15.562,13.971,14.278,3179017,0
2011-08-25,14.359,14.67,12.918,13.052,2431362,0
2011-08-26,12.909,13.971,12.909,13.804,1567616,0
2011-08-29,14.015,14.307,13.804,14.219,920906,0
2011-08-30,14.368,14.678,13.986,14.483,1423847,0
2011-08-31,15.412,15.457,14.598,14.814,1178246,0
2011-09-01,14.863,15.119,14.236,14.27,925659,0
2011-09-02,14.205,14.249,13.803,13.963,489374,0
2011-09-06,13.478,13.774,13.22,13.721,991564,0
2011-09-07,14.026,14.275,13.963,14.249,706716,0
2011-09-08,14.214,14.384,13.747,14.007,975767,0
2011-09-09,13.794,13.986,13.202,13.466,968743,0
2011-09-12,13.202,13.52,12.716,13.236,1086173,0
2011-09-13,13.254,13.608,12.928,13.457,640958,0
2011-09-14,13.547,14.244,13.378,13.971,1141504,0
2011-09-15,14.165,14.598,13.927,14.226,1124039,0
2011-09-16,14.554,14.598,14.12,14.546,1396237,0
2011-09-19,14.21,14.572,14.069,14.501,919993,0
2011-09-20,14.509,14.722,13.397,13.482,1279306,0
2011-09-21,13.482,14.591,13.298,13.84,1811085,0
2011-09-22,13.281,13.643,12.291,12.581,2071978,0
2011-09-23,12.073,13.094,12.073,12.969,852284,0
2011-09-26,13.033,13.254,12.351,13.202,1184061,0
2011-09-27,13.652,13.909,13.202,13.397,1022018,0
2011-09-28,13.397,13.491,12.291,12.36,1532643,0
2011-09-29,12.662,13.52,12.662,13.325,1289185,0
2011-09-30,13.086,13.4,12.684,12.836,737753,0
2011-10-03,12.557,13.016,11.858,11.946,1765079,0
2011-10-04,11.904,12.665,11.45,12.61,1969600,0
2011-10-05,12.789,13.738,12.665,13.533,1258492,0
2011-10-06,13.47,13.847,13.21,13.596,963638,0
2011-10-07,13.721,13.839,12.978,13.435,494801,0
2011-10-10,13.764,13.918,13.418,13.774,828924,0
2011-10-11,13.881,14.643,13.614,14.606,1065984,0
2011-10-12,14.625,15.225,14.545,14.955,1282407,0
2011-10-13,15.065,15.065,14.652,14.955,693441,0
2011-10-14,15.216,15.26,14.894,15.206,739975,0
2011-10-17,15.135,15.198,14.026,14.08,586033,0
2011-10-18,14.062,15.055,13.667,15,616620,0
2011-10-19,14.849,15.027,14.036,14.177,536930,0
2011-10-20,13.963,14.322,13.596,13.963,1219704,0
2011-10-21,14.33,14.777,14.151,14.562,603350,0
2011-10-24,14.67,15.591,14.403,15.522,716102,0
2011-10-25,15.53,15.591,14.625,14.705,505968,0
2011-10-26,15.027,15.17,14.265,14.615,1137415,0
2011-10-27,15.288,16.102,15.01,16.048,1418938,0
2011-10-28,16.021,16.47,15.798,15.879,730721,0
2011-10-31,15.628,15.772,14.858,14.922,631287,0
2011-11-01,13.987,14.572,13.515,14.231,760340,0
2011-11-02,14.545,14.768,14.159,14.686,535380,0
2011-11-03,14.939,15.591,14.582,15.334,827645,0
2011-11-04,15.27,15.565,14.643,15.152,522914,0
2011-11-07,15.17,15.242,14.652,14.973,648645,0
2011-11-08,15.306,15.823,14.742,15.01,1029696,0
2011-11-09,14.293,14.508,13.435,13.881,1558242,0
2011-11-10,14.088,14.195,13.831,14.07,494081,0
2011-11-11,14.105,14.187,13.274,13.346,1404598,0
2011-11-14,13.552,13.569,13.139,13.176,978655,0
2011-11-15,13.308,13.729,13.076,13.633,440007,0
2011-11-16,13.363,13.506,12.318,12.433,1704543,0
2011-11-17,12.387,12.86,12.28,12.523,1086331,0
2011-11-18,12.541,12.755,12.209,12.496,1067490,0
2011-11-21,12.162,12.433,12.11,12.387,822485,0
2011-11-22,12.343,12.647,12.162,12.405,746242,0
2011-11-23,12.244,12.35,11.886,12.039,874773,0
2011-11-25,12.03,12.162,11.681,11.742,260979,0
2011-11-28,12.225,12.61,12.171,12.451,826365,0
2011-11-29,12.253,12.618,12.217,12.368,360294,0
2011-11-30,12.889,13.425,12.845,13.363,1536321,0
2011-12-01,12.845,13.506,12.845,13.094,675638,0
2011-12-02,13.3,13.515,13.051,13.121,597261,0
2011-12-05,13.435,13.478,13.094,13.29,908601,0
2011-12-06,13.363,13.552,12.925,13.274,781951,0
2011-12-07,13.185,13.381,12.86,13.22,499018,0
2011-12-08,12.987,13.102,12.298,12.368,1069716,0
2011-12-09,12.468,13.068,12.378,12.969,731203,0
2011-12-12,12.789,12.836,12.2,12.468,494581,0
2011-12-13,12.6,12.647,11.788,11.851,752880,0
2011-12-14,11.751,11.851,11.359,11.635,1181765,0
2011-12-15,11.823,11.861,11.134,11.44,1017216,0
2011-12-16,11.43,11.904,11.341,11.717,1240045,0
2011-12-19,11.833,12.012,11.672,11.823,705599,0
2011-12-20,11.974,12.433,11.922,12.181,921840,0
2011-12-21,12.083,12.513,11.913,12.414,421304,0
2011-12-22,12.468,12.735,12.334,12.559,421800,0
2011-12-23,12.575,12.6,12.395,12.513,192876,0
2011-12-27,12.244,12.395,12.119,12.272,335893,0
2011-12-28,12.244,12.308,11.654,11.823,507006,0
2011-12-29,11.806,12.039,11.681,11.797,445231,0
2011-12-30,11.751,12.154,11.751,11.983,586311,0
2012-01-03,12.378,12.789,12.263,12.745,641189,0
2012-01-04,12.735,12.852,12.28,12.395,399198,0
2012-01-05,12.171,12.326,10.965,11.26,2746522,0
2012-01-06,11.277,11.519,11.018,11.375,1114420,0
2012-01-09,11.411,11.77,11.384,11.617,630363,0
2012-01-10,11.922,12.162,11.816,12.073,683474,0
2012-01-11,12.154,12.244,11.797,12.002,653436,0
2012-01-12,12.11,12.272,12.012,12.039,546758,0
2012-01-13,11.816,11.983,11.573,11.717,707858,0
2012-01-17,11.94,12.119,11.691,12.1,1937062,0
2012-01-18,12.1,12.684,12.1,12.618,812328,0
2012-01-19,12.762,12.987,12.559,12.959,981234,0
2012-01-20,12.897,13.031,12.762,12.879,830702,0
2012-01-23,13.418,13.418,13.111,13.237,535726,0
2012-01-24,13.121,13.703,13.014,13.686,813324,0
2012-01-25,13.676,13.987,13.274,13.881,960592,0
2012-01-26,13.937,14.053,13.4,13.831,831339,0
2012-01-27,13.738,13.899,13.552,13.881,736880,0
2012-01-30,13.695,13.729,12.298,12.378,2444509,0
2012-01-31,12.531,12.531,11.886,12.244,1390788,0
2012-02-01,12.298,12.745,12.253,12.503,931743,0
2012-02-02,12.468,12.889,12.441,12.575,606324,0
2012-02-03,12.889,13.256,12.618,12.959,1161746,0
2012-02-06,13.435,13.667,12.852,13.425,811722,0
2012-02-07,13.102,13.282,12.618,13.121,1086785,0
2012-02-08,13.094,13.425,12.86,13.023,549919,0
2012-02-09,13.031,13.203,12.735,13.023,488229,0
2012-02-10,12.762,12.925,12.628,12.675,580304,0
2012-02-13,12.889,13.059,12.618,12.889,555930,0
2012-02-14,12.845,12.889,12.523,12.657,777352,0
2012-02-15,12.712,12.755,12.395,12.566,469351,0
2012-02-16,12.531,13.515,12.503,13.47,600234,0
2012-02-17,13.525,13.605,13.094,13.194,535234,0
2012-02-21,13.282,13.764,13.229,13.418,526357,0
2012-02-22,13.327,13.703,13.229,13.552,498571,0
2012-02-23,13.552,13.552,13.086,13.418,595552,0
2012-02-24,13.4,13.712,13.274,13.282,398417,0
2012-02-27,13.21,13.308,12.889,13.076,334631,0
2012-02-28,13.139,13.139,12.755,13.102,580880,0
2012-02-29,13.194,13.4,12.583,12.727,608764,0
2012-03-01,12.799,13.194,12.78,13.031,617753,0
2012-03-02,12.879,13.051,12.628,12.845,787597,0
2012-03-05,12.727,12.943,12.693,12.762,860302,0
2012-03-06,12.61,12.727,12.433,12.523,1011825,0
2012-03-07,12.61,12.719,12.513,12.628,226421,0
2012-03-08,12.755,13.051,12.693,12.889,407597,0
2012-03-09,12.836,13.533,12.583,13.391,695130,0
2012-03-12,13.363,13.525,12.978,13.031,736446,0
2012-03-13,13.194,13.649,13.086,13.559,477741,0
2012-03-14,13.496,13.641,13.247,13.435,892386,0
2012-03-15,13.444,13.774,13.346,13.721,512947,0
2012-03-16,13.738,14.187,13.695,14.177,1792786,0
2012-03-19,13.963,14.912,13.963,14.633,916091,0
2012-03-20,14.365,14.481,14.053,14.159,559651,0
2012-03-21,14.151,14.365,13.831,13.98,817314,0
2012-03-22,13.811,13.811,13.167,13.308,583134,0
2012-03-23,13.086,13.649,13.086,13.506,384045,0
2012-03-26,13.676,13.899,13.496,13.774,348164,0
2012-03-27,13.453,14.044,13.354,13.587,283203,0
2012-03-28,13.578,13.587,13.157,13.425,273468,0
2012-03-29,13.282,13.559,12.953,13.337,334249,0
2012-03-30,13.478,13.478,12.969,13.308,443847,0
2012-04-02,13.264,13.559,13.264,13.453,473425,0
2012-04-03,13.363,13.381,12.959,13.076,378729,0
2012-04-04,12.889,12.996,12.735,12.978,518956,0
2012-04-05,12.879,13.031,12.541,12.618,201053,0
2012-04-09,12.378,12.869,12.36,12.727,568061,0
2012-04-10,12.727,12.735,12.468,12.583,513342,0
2012-04-11,12.712,12.953,12.583,12.712,235222,0
2012-04-12,12.712,13.327,12.675,12.987,589663,0
2012-04-13,12.889,12.935,12.468,12.486,456483,0
2012-04-16,12.513,12.906,12.468,12.647,311152,0
2012-04-17,12.799,13.418,12.78,13.068,362462,0
2012-04-18,13.014,13.148,12.675,12.703,338902,0
2012-04-19,12.772,13.13,12.433,12.486,539050,0
2012-04-20,12.852,12.925,12.298,12.387,396566,0
2012-04-23,12.162,12.19,11.93,12.03,702357,0
2012-04-24,11.993,12.244,11.876,12.012,596533,0
2012-04-25,12.171,12.263,11.797,11.93,804160,0
2012-04-26,11.95,12.1,11.788,11.993,899886,0
2012-04-27,12.083,12.1,11.894,12.057,435399,0
2012-04-30,12.021,12.021,11.742,11.94,550328,0
2012-05-01,11.922,12.2,11.861,12.03,577325,0
2012-05-02,11.867,12.092,11.583,11.663,691164,0
2012-05-03,11.663,11.751,11.466,11.482,595133,0
2012-05-04,11.457,11.617,11.35,11.519,907120,0
2012-05-07,11.188,11.519,11.08,11.473,977605,0
2012-05-08,11.098,11.583,11.071,11.44,684960,0
2012-05-09,11.215,11.573,11.062,11.384,418329,0
2012-05-10,11.538,11.681,11.313,11.421,290575,0
2012-05-11,11.993,12.253,11.717,11.77,2037058,0
2012-05-14,11.565,11.894,11.367,11.635,1160661,0
2012-05-15,11.627,11.904,11.491,11.681,8204533,0
2012-05-16,11.691,11.833,11.116,11.206,894891,0
2012-05-17,11.188,11.188,10.722,10.74,549315,0
2012-05-18,10.714,10.92,10.382,10.515,1107239,0
2012-05-21,10.544,10.705,10.336,10.633,1030304,0
2012-05-22,10.643,10.651,10.284,10.345,725350,0
2012-05-23,10.266,10.929,10.213,10.902,622435,0
2012-05-24,10.956,10.956,10.625,10.786,338664,0
2012-05-25,10.74,10.776,10.561,10.606,235931,0
2012-05-29,10.686,11.026,10.643,10.973,395355,0
2012-05-30,10.803,10.803,10.561,10.671,311793,0
2012-05-31,10.643,10.643,10.311,10.488,588058,0
2012-06-01,10.248,10.794,10.248,10.525,539782,0
2012-06-04,10.553,10.686,10.292,10.606,558654,0
2012-06-05,10.588,10.973,10.506,10.892,466749,0
2012-06-06,10.938,11.277,10.929,11.25,332215,0
2012-06-07,11.473,11.816,11.277,11.322,793779,0
2012-06-08,11.223,11.223,10.902,11.126,385665,0
2012-06-11,11.269,11.269,10.749,10.759,447370,0
2012-06-12,10.794,11.053,10.671,11.053,445020,0
2012-06-13,11.011,11.188,10.776,10.832,371088,0
2012-06-14,10.84,11.08,10.705,10.956,403070,0
2012-06-15,10.947,11.583,10.786,11.482,1618353,0
2012-06-18,11.313,11.466,11.163,11.421,661258,0
2012-06-19,11.45,11.861,11.394,11.732,746985,0
2012-06-20,11.707,11.922,11.519,11.573,588631,0
2012-06-21,11.59,11.672,11.223,11.305,631672,0
2012-06-22,11.332,11.519,11.295,11.473,2640631,0
2012-06-25,11.277,11.44,11.089,11.25,375794,0
2012-06-26,11.26,11.473,11.071,11.25,390969,0
2012-06-27,11.305,11.761,11.305,11.59,431628,0
2012-06-28,11.473,11.7,11.295,11.635,326643,0
2012-06-29,11.93,12.19,11.851,12.021,592024,0
2012-07-02,11.993,11.993,11.598,11.797,525495,0
2012-07-03,11.833,12.405,11.833,12.235,588012,0
2012-07-05,12.235,12.326,11.95,12.047,325517,0
2012-07-06,11.876,11.983,11.215,11.375,605793,0
2012-07-09,11.375,11.5,11.154,11.45,435197,0
2012-07-10,11.51,11.723,10.947,11.126,643297,0
2012-07-11,11.179,11.635,11.116,11.528,932640,0
2012-07-12,11.457,11.922,11.359,11.816,636467,0
2012-07-13,11.904,12.129,11.861,11.959,352607,0
2012-07-16,11.95,11.95,11.583,11.635,407803,0
2012-07-17,11.751,11.778,11.384,11.565,490058,0
2012-07-18,11.421,11.608,11.359,11.457,446833,0
2012-07-19,11.45,11.565,11.35,11.565,420344,0
2012-07-20,11.44,11.51,11.25,11.26,445085,0
2012-07-23,11.171,11.482,10.965,11.367,519892,0
2012-07-24,11.394,11.394,10.832,11.026,269425,0
2012-07-25,11.071,11.359,10.865,11.313,588442,0
2012-07-26,11.5,11.5,11.144,11.215,235499,0
2012-07-27,11.269,11.654,11.126,11.482,457242,0
2012-07-30,11.5,11.627,11.35,11.375,205019,0
2012-07-31,11.305,11.644,11.206,11.215,298611,0
2012-08-01,11.295,11.546,11.126,11.134,360795,0
2012-08-02,11.018,11.367,10.832,10.92,365432,0
2012-08-03,11.089,11.635,10.947,11.598,415124,0
2012-08-06,11.617,12.057,11.519,11.797,325353,0
2012-08-07,11.861,12.217,11.861,11.983,422567,0
2012-08-08,11.867,12.147,11.77,11.904,248210,0
2012-08-09,11.861,12.19,11.861,12.002,287749,0
2012-08-10,11.967,11.974,11.717,11.842,291018,0
2012-08-13,11.851,11.867,11.322,11.519,228507,0
2012-08-14,11.583,11.672,11.341,11.403,271059,0
2012-08-15,11.35,11.598,11.305,11.519,188475,0
2012-08-16,11.5,12.147,11.421,12.047,337787,0
2012-08-17,12.012,12.531,11.967,12.433,390189,0
2012-08-20,12.387,12.693,12.298,12.657,521213,0
2012-08-21,13.068,14.275,13.068,13.391,1558290,0
2012-08-22,13.318,13.695,13.318,13.587,646377,0
2012-08-23,13.506,13.872,13.391,13.552,676239,0
2012-08-24,13.624,13.712,13.3,13.372,451387,0
2012-08-27,13.515,13.515,13.005,13.203,503110,0
2012-08-28,13.229,13.391,13.185,13.256,294218,0
2012-08-29,13.3,13.425,13.139,13.337,215864,0
2012-08-30,13.229,13.3,12.943,13.094,316346,0
2012-08-31,13.205,13.267,13.043,13.113,317611,0
2012-09-04,13.141,13.293,12.829,13.25,275051,0
2012-09-05,13.341,13.413,13.169,13.367,288909,0
2012-09-06,13.375,13.836,13.375,13.752,444425,0
2012-09-07,13.752,14.12,13.592,13.924,754022,0
2012-09-10,13.933,14.311,13.808,13.951,342452,0
2012-09-11,13.933,14.355,13.906,13.933,323818,0
2012-09-12,13.915,14.12,13.708,13.978,441791,0
2012-09-13,13.942,14.536,13.799,14.193,1106673,0
2012-09-14,14.338,15.487,14.292,15.319,1327588,0
2012-09-17,14.347,14.866,14.102,14.175,971539,0
2012-09-18,14.095,14.427,14.068,14.13,542639,0
2012-09-19,14.095,14.203,13.91,14.06,609545,0
2012-09-20,13.906,14.023,13.609,13.942,395575,0
2012-09-21,14.185,14.229,14.014,14.157,2278424,0
2012-09-24,13.984,14.139,13.76,13.984,358897,0
2012-09-25,14.077,14.273,13.752,13.808,499119,0
2012-09-26,13.799,13.851,13.385,13.582,642120,0
2012-09-27,13.672,13.978,13.574,13.808,383440,0
2012-09-28,13.708,13.878,13.594,13.681,338296,0
2012-10-01,13.708,14.185,13.691,13.836,457758,0
2012-10-02,13.859,14.06,13.645,13.744,351877,0
2012-10-03,13.734,13.992,13.375,13.465,242675,0
2012-10-04,13.547,13.789,13.413,13.619,160085,0
2012-10-05,13.681,13.933,13.645,13.845,345850,0
2012-10-08,13.672,13.859,13.582,13.717,239893,0
2012-10-09,13.734,14.338,13.629,14.175,781790,0
2012-10-10,14.221,14.273,13.969,14.111,568712,0
2012-10-11,14.213,14.311,14.077,14.13,210527,0
2012-10-12,14.157,14.239,13.744,13.859,308841,0
2012-10-15,13.859,14.087,13.672,13.951,246155,0
2012-10-16,14.05,14.067,13.869,14.023,212971,0
2012-10-17,14.06,14.273,13.808,14.193,235518,0
2012-10-18,14.095,14.338,13.951,14.111,170301,0
2012-10-19,14.023,14.077,13.566,13.817,279721,0
2012-10-22,13.808,13.984,13.662,13.96,274565,0
2012-10-23,13.789,13.878,13.52,13.609,386399,0
2012-10-24,13.717,13.717,13.312,13.439,350818,0
2012-10-25,13.574,13.636,13.123,13.5,336454,0
2012-10-26,13.529,13.652,13.197,13.491,258095,0
2012-10-31,13.481,13.629,13.285,13.51,201388,0
2012-11-01,13.51,13.924,13.51,13.808,416891,0
2012-11-02,13.845,13.896,13.079,13.095,503526,0
2012-11-05,13.141,13.456,13.024,13.341,311651,0
2012-11-06,13.375,13.609,13.141,13.465,322160,0
2012-11-07,13.205,13.454,12.917,12.917,526265,0
2012-11-08,12.871,12.917,12.476,12.638,342624,0
2012-11-09,12.45,13.169,12.394,13.079,507620,0
2012-11-12,13.079,13.105,12.79,12.89,221742,0
2012-11-13,12.773,12.89,12.262,12.377,354259,0
2012-11-14,12.45,12.496,12.098,12.136,231710,0
2012-11-15,12.153,12.341,11.937,12.037,248069,0
2012-11-16,11.974,12.21,11.804,12.172,232201,0
2012-11-19,12.435,12.788,12.353,12.788,313712,0
2012-11-20,12.69,12.844,12.417,12.671,181991,0
2012-11-21,12.68,12.796,12.578,12.69,87083,0
2012-11-23,12.717,12.816,12.592,12.724,84711,0
2012-11-26,12.7,12.732,12.471,12.639,143692,0
2012-11-27,12.662,12.68,12.527,12.643,729523,0
2012-11-28,12.596,12.671,12.399,12.606,416990,0
2012-11-29,12.653,12.68,12.471,12.561,328561,0
2012-11-30,12.615,12.752,12.508,12.518,480540,0
2012-12-03,12.588,12.634,12.301,12.463,346839,0
2012-12-04,12.624,12.987,12.417,12.959,376479,0
2012-12-05,13.031,13.086,12.774,12.816,122338,0
2012-12-06,12.788,12.825,12.624,12.68,138081,0
2012-12-07,12.724,12.752,12.508,12.671,160017,0
2012-12-10,12.643,13.09,12.643,13.059,373451,0
2012-12-11,13.168,13.771,13.004,13.735,427449,0
2012-12-12,13.753,13.753,13.481,13.547,324553,0
2012-12-13,13.533,13.778,13.406,13.698,223506,0
2012-12-14,13.596,13.979,13.596,13.934,402420,0
2012-12-17,13.836,14.015,13.369,13.732,893911,0
2012-12-18,13.715,13.845,13.505,13.788,794801,0
2012-12-19,13.634,13.845,13.606,13.732,259872,0
2012-12-20,13.596,13.596,12.842,13.095,578325,0
2012-12-21,12.942,13.041,12.347,12.56,1606261,0
2012-12-24,12.295,12.63,12.267,12.476,226930,0
2012-12-26,12.532,12.715,12.34,12.45,306854,0
2012-12-27,12.476,12.621,12.175,12.376,619449,0
2012-12-28,12.295,12.403,12.194,12.267,455694,0
2012-12-31,12.24,12.64,12.157,12.523,520489,0
2013-01-02,12.905,13.205,12.786,13.159,656652,0
2013-01-03,13.188,13.269,12.987,13.032,232759,0
2013-01-04,13.151,13.188,12.987,13.104,267410,0
2013-01-07,13.023,13.552,12.942,13.505,934855,0
2013-01-08,13.469,13.477,13.159,13.285,300272,0
2013-01-09,13.359,13.442,13.205,13.388,313964,0
2013-01-10,13.495,13.588,13.223,13.569,234903,0
2013-01-11,13.569,13.569,13.333,13.469,323288,0
2013-01-14,13.423,13.533,13.179,13.351,250531,0
2013-01-15,13.233,13.423,13.159,13.406,364749,0
2013-01-16,13.359,13.469,13.277,13.442,206081,0
2013-01-17,13.452,13.651,13.423,13.588,274903,0
2013-01-18,13.578,13.896,13.495,13.888,356811,0
2013-01-22,13.669,14.298,13.515,14.006,760191,0
2013-01-23,13.986,14.035,13.778,13.821,322350,0
2013-01-24,13.808,14.115,13.688,13.798,305562,0
2013-01-25,13.826,13.97,13.524,13.808,263900,0
2013-01-28,13.798,13.888,13.634,13.742,263886,0
2013-01-29,13.698,14.08,13.698,14.035,341212,0
2013-01-30,13.97,14.08,13.423,13.524,350235,0
2013-01-31,13.515,13.847,13.515,13.808,337718,0
2013-02-01,13.798,14.124,13.798,14.08,350526,0
2013-02-04,13.97,14.006,13.643,13.951,428366,0
2013-02-05,14.07,14.198,13.934,14.179,250235,0
2013-02-06,14.105,14.408,14.053,14.361,295770,0
2013-02-07,14.361,14.366,14.062,14.115,635235,0
2013-02-08,14.152,14.526,13.878,14.025,714356,0
2013-02-11,14.089,14.189,13.97,14.035,652697,0
2013-02-12,13.961,14.089,13.916,14.006,231906,0
2013-02-13,14.098,14.124,13.97,14.098,323184,0
2013-02-14,14.015,14.234,13.979,14.234,278914,0
2013-02-15,14.344,14.38,14.198,14.244,453397,0
2013-02-19,14.216,14.252,13.723,13.934,542473,0
2013-02-20,14.006,14.015,13.423,13.459,942570,0
2013-02-21,13.369,13.543,13.241,13.406,564927,0
2013-02-22,13.505,13.669,13.388,13.56,237756,0
2013-02-25,13.615,13.615,13.314,13.314,464372,0
2013-02-26,13.415,13.415,12.958,13.132,1304263,0
2013-02-27,13.151,13.342,13.122,13.277,278120,0
2013-02-28,13.259,13.277,12.972,13.014,320024,0
2013-03-01,12.867,13.099,12.697,12.933,561058,0
2013-03-04,12.933,12.977,12.804,12.913,373263,0
2013-03-05,13.051,13.388,12.958,12.977,340238,0
2013-03-06,13.014,13.141,12.923,13.077,498825,0
2013-03-07,13.051,13.169,12.952,13.104,396282,0
2013-03-08,13.269,13.505,13.197,13.415,231149,0
2013-03-11,13.342,13.342,12.942,13.214,299906,0
2013-03-12,13.169,13.233,13.014,13.112,279724,0
2013-03-13,13.19,13.19,13.043,13.096,206088,0
2013-03-14,13.162,13.499,13.135,13.451,325321,0
2013-03-15,13.509,13.61,13.345,13.49,613076,0
2013-03-18,13.217,13.244,12.96,13.106,564627,0
2013-03-19,13.106,13.106,12.731,13.034,956507,0
2013-03-20,13.071,13.199,13.016,13.115,200428,0
2013-03-21,12.96,13.125,12.85,13.043,239771,0
2013-03-22,13.08,13.199,12.805,12.943,385123,0
2013-03-25,12.96,13.034,12.777,12.834,550344,0
2013-03-26,12.943,13.071,12.75,12.805,372304,0
2013-03-27,12.786,12.887,12.669,12.805,456193,0
2013-03-28,12.858,12.896,12.731,12.732,461705,0
2013-04-01,12.75,12.777,12.421,12.531,905763,0
2013-04-02,12.678,12.678,12.33,12.485,398271,0
2013-04-03,12.495,12.567,12.257,12.303,762898,0
2013-04-04,12.356,12.777,12.33,12.503,460200,0
2013-04-05,12.275,12.523,12.257,12.476,206643,0
2013-04-08,12.402,12.551,12.343,12.356,304538,0
2013-04-09,12.383,12.74,12.383,12.476,330551,0
2013-04-10,12.503,12.707,12.476,12.669,403778,0
2013-04-11,12.669,12.768,12.346,12.375,273016,0
2013-04-12,12.33,12.459,12.313,12.356,333469,0
2013-04-15,12.238,12.284,11.89,11.965,564786,0
2013-04-16,12.082,12.202,12.082,12.155,344317,0
2013-04-17,12.056,12.144,11.58,11.681,525963,0
2013-04-18,11.672,11.836,11.47,11.588,369919,0
2013-04-19,11.58,11.763,11.434,11.453,315345,0
2013-04-22,11.469,11.681,11.296,11.616,635982,0
2013-04-23,11.708,11.724,11.534,11.708,280522,0
2013-04-24,11.663,12.12,11.663,12.056,353586,0
2013-04-25,12.129,12.275,11.956,11.972,217373,0
2013-04-26,11.98,11.98,11.75,11.826,357254,0
2013-04-29,11.855,11.875,11.724,11.8,226862,0
2013-04-30,11.763,11.946,11.596,11.946,384729,0
2013-05-01,11.855,11.871,11.424,11.534,967148,0
2013-05-02,11.753,12.129,11.691,11.965,1010413,0
2013-05-03,12.202,12.531,12.11,12.12,542384,0
2013-05-06,12.092,12.129,11.956,12.092,314665,0
2013-05-07,11.826,11.88,11.113,11.634,2056709,0
2013-05-08,11.486,11.865,11.444,11.588,1156117,0
2013-05-09,11.563,11.8,11.496,11.553,545452,0
2013-05-10,11.606,11.672,11.387,11.634,788201,0
2013-05-13,11.553,11.748,11.434,11.477,591034,0
2013-05-14,11.444,11.543,11.387,11.516,385983,0
2013-05-15,11.444,11.496,11.277,11.365,1267069,0
2013-05-16,11.323,11.681,11.323,11.434,448568,0
2013-05-17,11.516,11.643,11.444,11.486,347941,0
2013-05-20,11.486,11.753,11.457,11.634,551245,0
2013-05-21,11.634,11.643,11.469,11.525,502954,0
2013-05-22,11.57,11.663,11.406,11.516,711758,0
2013-05-23,11.444,11.57,11.352,11.453,295139,0
2013-05-24,11.424,11.479,11.296,11.369,252958,0
2013-05-28,11.534,11.58,11.369,11.415,443749,0
2013-05-29,11.434,11.462,11.277,11.415,239122,0
2013-05-30,11.434,11.534,11.387,11.496,377064,0
2013-05-31,11.404,11.461,11.201,11.219,389686,0
2013-06-03,11.222,11.57,11.205,11.553,462773,0
2013-06-04,11.534,11.588,11.161,11.213,301411,0
2013-06-05,11.161,11.26,11.113,11.113,406381,0
2013-06-06,11.171,11.346,11.171,11.244,536660,0
2013-06-07,11.327,11.327,11.096,11.171,856343,0
2013-06-10,11.163,11.253,11.106,11.234,661208,0
2013-06-11,11.096,11.096,10.812,10.987,389482,0
2013-06-12,10.978,11.163,10.757,10.857,298614,0
2013-06-13,10.875,10.997,10.674,10.785,595807,0
2013-06-14,10.757,10.847,10.564,10.564,310377,0
2013-06-17,10.656,10.805,10.516,10.526,325181,0
2013-06-18,10.507,10.536,10.297,10.437,855524,0
2013-06-19,10.389,10.507,10.151,10.197,362012,0
2013-06-20,10.012,10.151,9.91,9.985,709963,0
2013-06-21,10.021,10.058,9.818,9.92,1179878,0
2013-06-24,9.846,10.278,9.718,10.151,903654,0
2013-06-25,10.316,10.46,10.012,10.067,470426,0
2013-06-26,10.085,10.122,9.92,9.93,684961,0
2013-06-27,9.959,10.332,9.94,10.224,974181,0
2013-06-28,10.2,10.209,9.99,10.033,749304,0
2013-07-01,9.993,10.351,9.993,10.288,819915,0
2013-07-02,10.251,10.351,10.093,10.187,740998,0
2013-07-03,10.112,10.187,10.012,10.112,353394,0
2013-07-05,10.251,10.251,10.03,10.142,589594,0
2013-07-08,10.132,10.132,9.993,10.002,861262,0
2013-07-09,10.039,10.192,9.933,10.103,1439704,0
2013-07-10,10.093,10.389,9.993,10.26,496299,0
2013-07-11,10.389,10.427,10.325,10.371,568617,0
2013-07-12,10.316,10.371,10.224,10.325,298510,0
2013-07-15,10.379,10.417,10.288,10.351,250449,0
2013-07-16,10.361,10.472,10.278,10.464,571844,0
2013-07-17,10.546,10.546,10.332,10.427,357173,0
2013-07-18,10.446,10.555,10.366,10.379,284325,0
2013-07-19,10.341,10.371,10.206,10.297,265468,0
2013-07-22,10.242,10.629,10.242,10.6,484653,0
2013-07-23,10.692,11.263,10.656,11.225,1058449,0
2013-07-24,11.216,11.281,10.95,11.041,735221,0
2013-07-25,10.997,11.115,10.84,10.933,247600,0
2013-07-26,10.832,10.987,10.812,10.913,238272,0
2013-07-29,10.866,10.903,10.702,10.729,171688,0
2013-07-30,10.729,10.933,10.583,10.933,292552,0
2013-07-31,10.933,11.144,10.775,10.969,460581,0
2013-08-01,11.031,11.096,10.913,11.022,491097,0
2013-08-02,10.941,11.216,10.923,11.115,321740,0
2013-08-05,11.115,11.198,11.051,11.171,234594,0
2013-08-06,11.125,11.208,11.022,11.078,261525,0
2013-08-07,11.041,11.189,10.997,11.144,200318,0
2013-08-08,11.208,11.539,11.208,11.363,304260,0
2013-08-09,11.308,11.749,11.225,11.687,336094,0
2013-08-12,11.591,11.787,11.591,11.749,237921,0
2013-08-13,11.73,11.73,11.501,11.575,208170,0
2013-08-14,11.621,11.916,11.575,11.887,324363,0
2013-08-15,11.777,11.877,11.51,11.721,247673,0
2013-08-16,11.639,11.73,11.575,11.697,168261,0
2013-08-19,11.677,11.677,11.381,11.419,438167,0
2013-08-20,11.409,11.611,11.031,11.529,260964,0
2013-08-21,11.704,12.355,11.031,11.768,457160,0
2013-08-22,11.842,12.355,10.822,11.953,495746,0
2013-08-23,11.943,12.225,11.888,12.153,231027,0
2013-08-26,12.201,12.227,12.04,12.227,249450,0
2013-08-27,12.128,12.179,11.805,11.978,469413,0
2013-08-28,11.978,12.128,11.787,11.877,163632,0
2013-08-29,11.815,11.963,11.714,11.943,163656,0
2013-08-30,11.934,12.119,11.749,11.862,464107,0
2013-09-03,11.941,12.322,11.82,11.976,300307,0
2013-09-04,12.062,12.504,12.034,12.338,511395,0
2013-09-05,12.302,12.355,12.079,12.19,145806,0
2013-09-06,12.322,12.346,12.043,12.236,168467,0
2013-09-09,12.273,12.586,12.273,12.467,149969,0
2013-09-10,12.514,12.829,12.496,12.781,301081,0
2013-09-11,12.781,13.04,12.734,12.994,413848,0
2013-09-12,12.93,12.958,12.552,12.762,248248,0
2013-09-13,13.234,13.337,12.939,13.095,482257,0
2013-09-16,13.751,13.769,13.234,13.633,922383,0
2013-09-17,13.614,13.678,13.373,13.623,618545,0
2013-09-18,13.586,14.058,13.234,13.87,506670,0
2013-09-19,13.909,14.094,13.804,13.861,453760,0
2013-09-20,13.861,13.982,13.65,13.799,789982,0
2013-09-23,13.769,13.955,13.699,13.89,264166,0
2013-09-24,13.946,14.158,13.769,14.094,526197,0
2013-09-25,14.094,14.5,14.094,14.242,940831,0
2013-09-26,14.278,14.436,14.086,14.242,571533,0
2013-09-27,14.111,14.232,14.086,14.149,222034,0
2013-09-30,14.029,14.353,13.851,14.297,631128,0
2013-10-01,14.214,14.585,14.058,14.519,667602,0
2013-10-02,14.575,14.879,14.5,14.75,523052,0
2013-10-03,14.712,14.815,14.529,14.787,700801,0
2013-10-04,14.741,14.989,14.741,14.952,365512,0
2013-10-07,14.852,14.999,14.731,14.861,466638,0
2013-10-08,14.935,15.009,14.741,14.889,494597,0
2013-10-09,14.935,15.202,14.879,14.979,454565,0
2013-10-10,15.174,15.325,15.018,15.212,1364883,0
2013-10-11,15.103,15.479,15.103,15.415,307405,0
2013-10-14,15.377,15.712,15.325,15.712,380552,0
2013-10-15,15.645,15.804,15.601,15.73,365296,0
2013-10-16,15.804,15.897,15.537,15.591,365804,0
2013-10-17,15.47,15.906,15.443,15.887,548593,0
2013-10-18,16.043,16.1,15.858,16.1,649166,0
2013-10-21,16.082,16.237,16.043,16.182,398731,0
2013-10-22,16.182,16.505,16.163,16.386,435952,0
2013-10-23,16.246,16.486,16.108,16.294,454565,0
2013-10-24,16.339,16.653,16.339,16.552,853294,0
2013-10-25,16.628,16.637,16.358,16.423,281439,0
2013-10-28,16.386,16.839,16.377,16.821,263691,0
2013-10-29,16.849,16.977,16.637,16.699,343872,0
2013-10-30,16.591,16.784,16.22,16.237,1171631,0
2013-10-31,16.264,16.46,16.19,16.236,732211,0
2013-11-01,16.082,16.265,15.97,16.091,782638,0
2013-11-04,16.172,16.294,15.924,16.182,769328,0
2013-11-05,16.755,16.755,15.693,15.951,430042,0
2013-11-06,15.996,16.377,15.821,16.368,437362,0
2013-11-07,16.405,16.441,15.165,15.277,718802,0
2013-11-08,15.248,15.897,15.095,15.554,617736,0
2013-11-11,15.537,15.61,15.248,15.267,510830,0
2013-11-12,15.165,15.395,15.155,15.202,505738,0
2013-11-13,15.183,15.315,14.979,15.267,742339,0
2013-11-14,15.286,15.334,15.174,15.248,562984,0
2013-11-15,15.286,15.518,15.267,15.305,778095,0
2013-11-18,15.334,15.61,15.334,15.359,339869,0
2013-11-19,15.425,15.645,15.231,15.231,391046,0
2013-11-20,15.267,15.352,14.979,15.155,1020866,0
2013-11-21,15.248,16.108,15.248,16.006,698240,0
2013-11-22,16.073,16.349,15.804,16.312,509331,0
2013-11-25,16.358,16.386,16.172,16.255,260121,0
2013-11-26,16.237,16.486,16.025,16.47,442663,0
2013-11-27,16.513,16.591,16.358,16.532,362375,0
2013-11-29,16.681,16.7,16.512,16.512,156885,0
2013-12-02,16.441,16.591,16.303,16.331,335757,0
2013-12-03,16.32,16.512,16.228,16.282,341994,0
2013-12-04,16.282,16.47,16.21,16.385,311733,0
2013-12-05,16.32,16.478,16.236,16.282,282803,0
2013-12-06,16.486,16.551,16.236,16.254,192607,0
2013-12-09,16.254,16.478,16.228,16.478,250486,0
2013-12-10,16.47,16.609,16.219,16.246,436197,0
2013-12-11,16.273,16.282,15.855,15.948,451070,0
2013-12-12,15.903,15.903,15.615,15.801,218475,0
2013-12-13,16.041,16.05,15.792,15.958,437706,0
2013-12-16,16.033,16.414,16.004,16.135,432424,0
2013-12-17,16.06,16.246,16.041,16.116,237064,0
2013-12-18,16.143,16.496,16.004,16.301,525116,0
2013-12-19,16.32,16.522,16.153,16.264,349324,0
2013-12-20,16.282,16.7,16.143,16.486,1216757,0
2013-12-23,16.581,16.653,16.404,16.561,667605,0
2013-12-24,16.609,16.979,16.571,16.609,325591,0
2013-12-26,16.637,16.914,16.478,16.571,321624,0
2013-12-27,16.662,16.745,16.376,16.672,360965,0
2013-12-30,16.653,16.755,16.505,16.561,297156,0
2013-12-31,16.571,16.755,16.512,16.709,329505,0
2014-01-02,16.628,16.831,16.505,16.681,303146,0
2014-01-03,16.69,16.914,16.607,16.813,267145,0
2014-01-06,16.886,16.886,16.541,16.637,477261,0
2014-01-07,16.637,16.784,16.612,16.681,310552,0
2014-01-08,16.645,16.709,16.505,16.551,376054,0
2014-01-09,16.581,16.653,16.422,16.522,476075,0
2014-01-10,16.571,16.653,16.404,16.618,241541,0
2014-01-13,16.551,16.561,16.023,16.143,323134,0
2014-01-14,16.21,16.31,16.041,16.098,261158,0
2014-01-15,16.088,16.522,16.041,16.46,198716,0
2014-01-16,16.486,17.053,16.486,16.85,502915,0
2014-01-17,16.876,17.351,16.745,17.182,765366,0
2014-01-21,17.286,17.48,17.211,17.266,429838,0
2014-01-22,17.228,17.313,17.063,17.137,240248,0
2014-01-23,17.034,17.313,16.929,16.987,379522,0
2014-01-24,16.7,16.932,16.079,16.21,472082,0
2014-01-27,16.2,16.325,15.783,15.995,282807,0
2014-01-28,16.079,16.496,16.025,16.44,437932,0
2014-01-29,16.33,16.581,16.033,16.126,263314,0
2014-01-30,16.292,16.6,16.107,16.376,289073,0
2014-01-31,16.033,16.7,16.033,16.219,262559,0
2014-02-03,16.18,16.19,15.764,15.783,368670,0
2014-02-04,15.713,16.19,15.672,15.837,169623,0
2014-02-05,15.875,16.06,15.586,15.596,449505,0
2014-02-06,15.651,15.854,15.605,15.726,249201,0
2014-02-07,16.512,16.996,16.06,16.31,338783,0
2014-02-10,16.292,16.543,16.126,16.348,242426,0
2014-02-11,16.532,16.774,16.282,16.7,289878,0
2014-02-12,16.7,16.857,16.551,16.719,191983,0
2014-02-13,16.532,16.932,16.532,16.886,355969,0
2014-02-14,16.896,16.959,16.793,16.85,289402,0
2014-02-18,16.941,17.164,16.876,17.1,354743,0
2014-02-19,16.996,17.182,16.645,16.987,322498,0
2014-02-20,16.987,17.246,16.924,17.219,312318,0
2014-02-21,17.313,17.673,17.164,17.563,325811,0
2014-02-24,17.65,18.237,17.598,18.108,487043,0
2014-02-25,18.209,18.228,17.659,17.753,406908,0
2014-02-26,17.949,18.462,17.848,18.333,437185,0
2014-02-27,18.237,18.77,18.033,18.76,524640,0
2014-02-28,18.714,18.779,18.358,18.51,594378,0
2014-03-03,18.351,18.638,18.256,18.602,491038,0
2014-03-04,18.835,19.18,18.611,18.796,642425,0
2014-03-05,18.723,18.891,18.583,18.855,352809,0
2014-03-06,18.955,19.23,18.787,19.131,379113,0
2014-03-07,19.292,19.397,18.787,19.012,168399,0
2014-03-10,18.909,19.067,18.779,19.067,244606,0
2014-03-11,18.863,19.242,18.723,18.891,257489,0
2014-03-12,18.579,19.212,18.564,19.02,214294,0
2014-03-13,19.141,19.225,18.723,18.965,290592,0
2014-03-14,18.891,19.412,18.837,19.282,288670,0
2014-03-17,19.328,19.674,19.176,19.348,376664,0
2014-03-18,19.393,19.961,19.171,19.785,437741,0
2014-03-19,19.785,19.887,19.59,19.878,437312,0
2014-03-20,19.914,20.036,19.71,19.896,250790,0
2014-03-21,19.862,20.492,19.842,20.111,778531,0
2014-03-24,20.018,20.241,19.504,19.914,333275,0
2014-03-25,20.082,20.158,19.58,19.626,347124,0
2014-03-26,19.795,19.887,19.301,19.301,284064,0
2014-03-27,19.366,19.636,18.936,19.262,341853,0
2014-03-28,19.209,19.552,18.965,19.18,334905,0
2014-03-31,19.338,19.561,19.057,19.393,596888,0
2014-04-01,19.459,19.699,19.301,19.459,384517,0
2014-04-02,19.432,19.896,19.328,19.617,487647,0
2014-04-03,19.693,19.701,19.067,19.272,564731,0
2014-04-04,19.476,19.533,19.03,19.047,410837,0
2014-04-07,19.03,19.067,18.164,18.704,663039,0
2014-04-08,18.686,19.357,18.49,19.122,353766,0
2014-04-09,19.136,19.654,19.136,19.636,330234,0
2014-04-10,19.571,19.6,19.087,19.319,325810,0
2014-04-11,19.403,19.6,18.806,18.863,383383,0
2014-04-14,18.994,19.242,18.855,18.975,365655,0
2014-04-15,19.03,19.141,18.358,18.629,396376,0
2014-04-16,18.742,18.918,18.527,18.648,397300,0
2014-04-17,18.593,18.975,18.472,18.733,314542,0
2014-04-21,18.714,18.714,18.377,18.714,330119,0
2014-04-22,18.723,18.936,18.611,18.638,350234,0
2014-04-23,18.648,18.77,18.173,18.191,452049,0
2014-04-24,18.513,18.513,17.979,18.155,239764,0
2014-04-25,18.023,18.145,17.678,17.688,317490,0
2014-04-28,17.744,17.894,17.25,17.708,415495,0
2014-04-29,17.484,18.099,17.475,17.929,243618,0
2014-04-30,17.753,18.108,17.659,18.053,266567,0
2014-05-01,17.959,18.173,17.811,17.921,357242,0
2014-05-02,17.995,18.155,17.894,18.072,240831,0
2014-05-05,17.885,18.005,17.598,17.959,260898,0
2014-05-06,17.698,17.903,17.659,17.678,1053505,0
2014-05-07,17.688,18.182,17.549,18.145,478919,0
2014-05-08,18.182,18.419,17.669,17.792,381800,0
2014-05-09,17.617,18.377,17.588,17.921,559200,0
2014-05-12,17.773,18.416,17.763,18.182,426251,0
2014-05-13,18.182,18.276,17.969,17.979,330149,0
2014-05-14,18.005,18.072,17.659,17.659,267925,0
2014-05-15,17.511,17.979,17.158,17.335,316999,0
2014-05-16,17.307,17.484,17.158,17.484,226524,0
2014-05-19,17.409,17.802,17.409,17.734,203487,0
2014-05-20,17.641,17.641,17.176,17.24,515262,0
2014-05-21,17.549,18.341,17.549,18.164,432455,0
2014-05-22,18.173,18.296,18.118,18.164,271404,0
2014-05-23,18.2,18.714,18.09,18.686,284309,0
2014-05-27,18.76,18.975,18.611,18.806,232569,0
2014-05-28,18.733,18.779,18.593,18.593,353808,0
2014-05-29,18.602,18.76,18.508,18.76,608845,0
2014-05-30,18.816,18.816,18.527,18.619,597559,0
2014-06-02,18.602,18.787,18.583,18.638,287759,0
2014-06-03,18.5,18.825,18.286,18.452,267682,0
2014-06-04,18.323,18.51,18.108,18.452,461657,0
2014-06-05,18.341,19.087,18.341,19.057,329727,0
2014-06-06,19.176,19.437,18.97,19.353,482350,0
2014-06-09,19.166,19.726,19.166,19.717,413082,0
2014-06-10,19.597,19.726,19.307,19.643,409985,0
2014-06-11,19.623,19.623,19.399,19.558,235018,0
2014-06-12,19.501,19.661,19.297,19.362,228845,0
2014-06-13,19.457,19.53,19.213,19.465,178741,0
2014-06-16,19.389,19.55,19.248,19.53,297137,0
2014-06-17,19.473,19.894,19.315,19.84,299779,0
2014-06-18,19.811,20.081,19.568,20.064,252671,0
2014-06-19,20.091,20.54,19.96,20.408,298003,0
2014-06-20,20.503,20.52,20.064,20.11,615548,0
2014-06-23,20.138,20.165,19.793,19.94,370011,0
2014-06-24,19.998,20.118,19.614,19.671,249846,0
2014-06-25,19.55,19.832,19.457,19.69,187218,0
2014-06-26,19.773,19.773,19.362,19.501,227015,0
2014-06-27,19.324,19.55,19.248,19.258,2085956,0
2014-06-30,19.015,19.447,19.014,19.428,382624,0
2014-07-01,19.53,19.82,19.52,19.623,469562,0
2014-07-02,19.623,19.96,19.457,19.877,389236,0
2014-07-03,19.921,20.012,19.793,19.998,99978,0
2014-07-07,19.86,19.989,19.437,19.447,271490,0
2014-07-08,19.399,19.55,19.092,19.239,341323,0
2014-07-09,19.409,19.651,19.302,19.501,339399,0
2014-07-10,19.102,19.315,18.876,18.913,350248,0
2014-07-11,18.839,19.038,18.576,18.98,262435,0
2014-07-14,19.015,19.185,18.903,19.102,166275,0
2014-07-15,19.082,19.708,18.859,19.297,555885,0
2014-07-16,19.447,19.465,19.126,19.297,197939,0
2014-07-17,19.102,19.623,19.042,19.082,324199,0
2014-07-18,19.025,19.483,19.025,19.389,373444,0
2014-07-21,19.307,19.395,18.81,18.95,272705,0
2014-07-22,19.231,19.708,19.166,19.633,599158,0
2014-07-23,19.69,19.803,19.511,19.708,189638,0
2014-07-24,19.773,19.912,19.587,19.735,422922,0
2014-07-25,19.53,19.643,19.353,19.389,177105,0
2014-07-28,19.38,19.437,18.903,18.95,321645,0
2014-07-29,18.97,19.047,18.661,18.895,271560,0
2014-07-30,19.072,19.072,18.614,18.746,240482,0
2014-07-31,18.353,18.53,17.792,17.792,338287,0
2014-08-01,17.528,17.98,17.528,17.857,282748,0
2014-08-04,17.94,18.024,17.587,18.015,210604,0
2014-08-05,17.753,18.138,17.744,17.82,173234,0
2014-08-06,17.753,18.202,17.607,17.996,208543,0
2014-08-07,18.268,18.268,17.633,17.763,182000,0
2014-08-08,17.744,18.512,17.577,18.146,321085,0
2014-08-11,18.258,18.512,17.996,18.278,132302,0
2014-08-12,18.211,18.325,17.866,18.024,153054,0
2014-08-13,18.082,18.36,18.082,18.325,126468,0
2014-08-14,18.412,18.412,18.138,18.308,111803,0
2014-08-15,18.503,18.519,18.202,18.36,312471,0
2014-08-18,18.632,18.698,18.36,18.67,230790,0
2014-08-19,18.661,18.698,18.388,18.455,233229,0
2014-08-20,18.343,18.622,18.184,18.318,276922,0
2014-08-21,18.268,18.268,17.922,18.184,220556,0
2014-08-22,18.128,18.36,17.913,18.146,149538,0
2014-08-25,18.298,18.298,17.866,17.988,144503,0
2014-08-26,18.119,18.465,18.119,18.325,259411,0
2014-08-27,18.418,19.248,18.369,19.12,791942,0
2014-08-28,19.072,19.205,18.941,19.034,348635,0
2014-08-29,19.082,19.213,18.867,19.205,327553,0
2014-09-02,19.278,19.511,19.205,19.231,398954,0
2014-09-03,19.372,19.372,18.698,18.727,291776,0
2014-09-04,18.773,19.156,18.698,18.849,616026,0
2014-09-05,18.913,18.96,18.379,18.512,411099,0
2014-09-08,18.498,18.6,18.15,18.179,258069,0
2014-09-09,18.196,18.196,17.511,17.511,329558,0
2014-09-10,17.529,17.637,17.203,17.466,286506,0
2014-09-11,17.315,17.728,17.229,17.641,264193,0
2014-09-12,17.7,18.422,17.475,18.252,693644,0
2014-09-15,18.215,18.498,17.99,18.373,413000,0
2014-09-16,18.347,18.742,18.094,18.627,468506,0
2014-09-17,18.751,18.967,18.657,18.882,408497,0
2014-09-18,19.005,19.464,18.863,19.446,565795,0
2014-09-19,19.5,19.671,19.144,19.203,863710,0
2014-09-22,18.9,19.193,18.45,18.498,282680,0
2014-09-23,18.47,18.796,18.422,18.426,244428,0
2014-09-24,18.525,18.637,18.272,18.479,248210,0
2014-09-25,18.468,18.468,17.877,18.037,183744,0
2014-09-26,18.018,18.037,17.826,17.867,191981,0
2014-09-29,17.607,17.765,17.352,17.617,213304,0
2014-09-30,17.651,17.651,16.741,17.07,767561,0
2014-10-01,17.005,17.183,16.019,16.245,499920,0
2014-10-02,16.235,16.32,15.859,16.086,443640,0
2014-10-03,16.292,16.292,15.926,16.179,478819,0
2014-10-06,16.357,16.442,16.151,16.338,318272,0
2014-10-07,16.179,16.33,15.767,15.767,376401,0
2014-10-08,15.777,16.159,15.533,16.113,374047,0
2014-10-09,16.151,16.235,15.484,15.542,367047,0
2014-10-10,15.429,15.945,15.174,15.389,298419,0
2014-10-13,15.466,15.821,15.353,15.439,357857,0
2014-10-14,15.606,16.095,15.519,15.559,355568,0
2014-10-15,15.879,16.424,15.484,16.038,733755,0
2014-10-16,15.738,16.31,15.672,16.287,570301,0
2014-10-17,16.554,16.554,16.226,16.292,480214,0
2014-10-20,16.133,16.64,16.133,16.631,228844,0
2014-10-21,16.676,16.986,16.525,16.902,333816,0
2014-10-22,17.113,17.113,16.603,16.751,254516,0
2014-10-23,16.995,17.099,16.846,17.015,382188,0
2014-10-24,17.089,17.165,16.892,17.118,178277,0
2014-10-27,16.957,16.957,16.525,16.603,158567,0
2014-10-28,16.799,17.426,16.478,17.371,234600,0
2014-10-29,17.361,17.529,16.685,16.741,322479,0
2014-10-30,16.705,16.939,16.395,16.594,312998,0
2014-10-31,17.062,17.841,16.594,17.651,603397,0
2014-11-03,17.746,17.746,16.917,17.07,322695,0
2014-11-04,16.922,17.136,16.603,16.603,291846,0
2014-11-05,16.828,16.872,16.442,16.611,296347,0
2014-11-06,16.703,17.174,16.555,16.631,499458,0
2014-11-07,16.603,17.108,16.603,17.099,587814,0
2014-11-10,17.352,17.578,17.146,17.558,534594,0
2014-11-11,17.466,17.588,17.278,17.578,232687,0
2014-11-12,17.39,17.728,17.39,17.625,245885,0
2014-11-13,17.625,17.686,16.78,16.892,220147,0
2014-11-14,16.862,17.116,16.667,16.939,296794,0
2014-11-17,16.902,17.108,16.648,16.657,369708,0
2014-11-18,16.741,16.957,16.488,16.64,323569,0
2014-11-19,16.564,16.603,15.926,15.982,358757,0
2014-11-20,15.936,16.31,15.899,16.199,676013,0
2014-11-21,16.621,16.751,16.357,16.442,630488,0
2014-11-24,16.433,16.799,16.433,16.741,267696,0
2014-11-25,16.799,17.418,16.782,17.188,384107,0
2014-11-26,17.248,17.352,17.025,17.108,149204,0
2014-11-28,17.089,17.099,16.245,16.263,221939,0
2014-12-01,16.272,16.272,15.514,15.533,790500,0
2014-12-02,15.559,15.945,15.439,15.559,270611,0
2014-12-03,15.514,16.199,15.439,16.104,205762,0
2014-12-04,16.118,16.581,15.985,16.532,405137,0
2014-12-05,16.512,16.817,16.391,16.712,543736,0
2014-12-08,16.609,16.749,16.316,16.449,464407,0
2014-12-09,16.232,17.174,16.024,16.976,367399,0
2014-12-10,16.861,16.901,16.086,16.204,325172,0
2014-12-11,16.344,16.439,15.977,15.985,394191,0
2014-12-12,15.704,15.731,15.308,15.561,481124,0
2014-12-15,15.638,15.789,14.526,14.629,505074,0
2014-12-16,14.6,15.093,14.6,14.837,609180,0
2014-12-17,14.837,15.346,14.6,15.327,307073,0
2014-12-18,15.921,15.967,15.101,15.27,344247,0
2014-12-19,15.26,15.26,14.827,14.986,1065599,0
2014-12-22,14.977,15.015,14.563,14.638,361396,0
2014-12-23,14.714,15.11,14.583,15.073,526938,0
2014-12-24,15.083,15.411,15.043,15.298,189429,0
2014-12-26,15.421,15.863,15.411,15.825,289434,0
2014-12-29,15.835,16.1,15.731,15.873,373367,0
2014-12-30,15.77,16.683,15.77,16.155,396998,0
2014-12-31,16.155,16.504,16.1,16.241,268021,0
2015-01-02,16.382,16.485,16.052,16.344,219017,0
2015-01-05,16.241,16.297,15.525,15.695,982614,0
2015-01-06,15.77,15.977,15.288,15.638,332897,0
2015-01-07,15.807,16.081,15.59,15.798,421121,0
2015-01-08,16.224,16.249,15.685,15.893,206983,0
2015-01-09,15.825,15.863,15.318,15.853,856151,0
2015-01-12,15.844,15.844,14.986,15.628,434212,0
2015-01-13,15.656,15.835,15.233,15.6,478041,0
2015-01-14,15.363,15.363,14.846,15.242,710933,0
2015-01-15,15.327,15.337,14.827,14.883,471025,0
2015-01-16,14.932,15.118,14.714,14.837,412224,0
2015-01-20,14.837,14.922,14.526,14.818,481241,0
2015-01-21,14.818,14.996,14.638,14.837,309883,0
2015-01-22,14.789,15.073,14.733,14.932,233453,0
2015-01-23,14.831,14.949,14.573,14.619,249048,0
2015-01-26,14.573,15.459,14.508,15.346,214792,0
2015-01-27,15.165,15.543,15.093,15.195,223428,0
2015-01-28,15.233,15.78,14.647,14.704,207648,0
2015-01-29,14.676,15.083,14.536,15.083,223322,0
2015-01-30,14.912,15.288,14.43,14.536,479120,0
2015-02-02,14.638,14.704,14.289,14.676,356341,0
2015-02-03,14.818,15.967,14.818,15.561,624673,0
2015-02-04,15.391,15.496,14.902,15.185,705201,0
2015-02-05,15.373,15.628,15.288,15.6,422695,0
2015-02-06,15.552,15.835,15.491,15.552,361733,0
2015-02-09,15.486,15.731,14.724,15.468,276481,0
2015-02-10,15.506,15.506,14.243,14.827,775872,0
2015-02-11,14.724,15.083,14.279,14.516,578655,0
2015-02-12,14.375,14.752,14.297,14.647,426458,0
2015-02-13,14.694,15.034,14.667,14.704,295615,0
2015-02-17,14.667,14.893,14.526,14.873,198999,0
2015-02-18,14.854,14.977,14.798,14.912,154380,0
2015-02-19,14.827,14.996,14.638,14.827,164673,0
2015-02-20,14.837,14.854,14.468,14.487,302329,0
2015-02-23,15.318,16.194,14.832,15.073,2409203,0
2015-02-24,15.063,15.347,14.911,15.034,810621,0
2015-02-25,15.093,16.076,15.093,16.019,1134510,0
2015-02-26,16.047,16.104,15.612,15.819,711843,0
2015-02-27,15.726,15.986,15.583,15.774,412960,0
2015-03-02,15.688,16.313,15.478,16.274,477661,0
2015-03-03,16.114,16.53,16.095,16.341,781780,0
2015-03-04,16.18,16.539,16.029,16.379,800042,0
2015-03-05,16.333,16.702,16.16,16.446,867178,0
2015-03-06,16.19,16.539,16.134,16.436,509961,0
2015-03-09,16.569,16.569,16.142,16.304,546592,0
2015-03-10,16.076,16.124,15.774,15.972,634630,0
2015-03-11,15.99,16.825,15.819,16.758,1029953,0
2015-03-12,16.861,17.212,16.466,17.157,726678,0
2015-03-13,17.175,17.29,16.891,17.184,885442,0
2015-03-16,17.25,17.336,16.853,17.128,370094,0
2015-03-17,17.032,17.27,16.871,17.26,568866,0
2015-03-18,17.194,17.999,16.966,17.972,427203,0
2015-03-19,17.875,17.875,17.08,17.612,439870,0
2015-03-20,17.762,18.304,16.663,18.151,1525241,0
2015-03-23,18.151,18.407,17.932,18.294,475655,0
2015-03-24,18.322,18.387,18.141,18.217,257883,0
2015-03-25,18.367,18.367,17.667,17.811,473861,0
2015-03-26,17.829,18.121,17.336,17.593,508274,0
2015-03-27,17.374,17.857,17.374,17.716,360805,0
2015-03-30,17.752,18.037,17.752,17.962,262002,0
2015-03-31,17.914,18.027,17.479,17.922,881555,0
2015-04-01,17.942,18.653,17.922,18.557,963660,0
2015-04-02,18.633,20.833,18.474,20.008,2477501,0
2015-04-06,19.894,20.359,19.79,19.885,615417,0
2015-04-07,19.837,20.063,19.78,19.79,347635,0
2015-04-08,19.885,19.885,19.42,19.667,707888,0
2015-04-09,19.74,19.96,19.42,19.74,578326,0
2015-04-10,19.921,19.94,19.391,19.75,433747,0
2015-04-13,19.78,19.95,19.43,19.687,336949,0
2015-04-14,19.687,19.94,19.61,19.809,719393,0
2015-04-15,19.912,20.187,19.809,20.131,761215,0
2015-04-16,20.121,20.235,19.809,19.885,261698,0
2015-04-17,19.696,20.008,19.485,19.827,300108,0
2015-04-20,19.95,19.97,19.78,19.912,690710,0
2015-04-21,19.98,20.034,19.553,19.79,502574,0
2015-04-22,19.572,19.876,19.278,19.382,655653,0
2015-04-23,19.544,20.074,19.049,19.894,331037,0
2015-04-24,19.97,20.414,19.97,20.055,150131,0
2015-04-27,20.083,20.604,19.732,19.76,321748,0
2015-04-28,20.017,20.216,19.827,19.931,296822,0
2015-04-29,19.78,19.98,19.524,19.534,327976,0
2015-04-30,19.382,19.714,18.623,18.87,829071,0
2015-05-01,18.927,19.363,18.898,18.985,403663,0
2015-05-04,19.145,19.204,18.567,18.597,571716,0
2015-05-05,18.615,18.898,18.027,18.189,1201700,0
2015-05-06,18.331,18.331,17.989,18.161,457143,0
2015-05-07,18.151,19.74,17.889,19.687,2016697,0
2015-05-08,20.424,20.596,19.876,20.045,1276857,0
2015-05-11,19.94,20.368,19.885,20.15,479244,0
2015-05-12,20.083,20.226,19.44,19.657,451282,0
2015-05-13,19.677,19.732,19.268,19.391,474071,0
2015-05-14,19.459,19.657,19.297,19.572,291241,0
2015-05-15,19.581,19.75,19.401,19.696,283304,0
2015-05-18,19.61,19.732,19.495,19.723,341518,0
2015-05-19,19.696,19.696,18.738,19.059,436818,0
2015-05-20,19.117,19.135,18.908,19.135,297891,0
2015-05-21,19.089,19.239,18.757,18.814,262739,0
2015-05-22,18.804,18.814,18.331,18.623,476605,0
2015-05-26,18.549,18.7,18.18,18.264,391858,0
2015-05-27,18.339,18.367,17.981,18.254,522946,0
2015-05-28,18.121,18.539,17.932,18.464,449360,0
2015-05-29,18.474,18.615,18.151,18.314,434699,0
2015-06-01,18.464,18.502,18.112,18.314,253260,0
2015-06-02,18.314,18.87,18.314,18.557,288734,0
2015-06-03,18.606,18.947,18.597,18.653,169425,0
2015-06-04,18.587,18.587,18.131,18.264,248384,0
2015-06-05,18.264,18.454,18.037,18.435,185152,0
2015-06-08,18.339,18.474,18.263,18.303,170725,0
2015-06-09,18.293,18.512,18.111,18.216,189738,0
2015-06-10,18.367,18.588,18.188,18.444,294863,0
2015-06-11,18.425,18.588,18.293,18.474,224179,0
2015-06-12,18.529,18.539,18.244,18.444,186179,0
2015-06-15,18.339,18.339,17.96,18.179,192906,0
2015-06-16,18.197,18.331,18.035,18.15,166310,0
2015-06-17,18.244,18.872,17.855,17.921,281424,0
2015-06-18,18.064,18.179,17.788,17.93,371517,0
2015-06-19,17.93,18.016,17.589,17.599,688894,0
2015-06-22,17.759,17.769,17.369,17.484,369205,0
2015-06-23,17.512,17.798,17.369,17.759,273194,0
2015-06-24,17.759,17.855,17.53,17.589,225075,0
2015-06-25,17.693,17.693,17.217,17.341,372673,0
2015-06-26,17.426,17.466,17.122,17.359,719695,0
2015-06-29,17.227,17.294,16.655,16.761,382345,0
2015-06-30,16.874,16.97,16.556,16.837,427423,0
2015-07-01,16.942,17.094,16.637,16.637,364053,0
2015-07-02,16.609,16.855,16.532,16.628,283841,0
2015-07-06,16.437,16.704,16.352,16.675,382134,0
2015-07-07,16.694,16.741,15.952,16.512,382240,0
2015-07-08,16.314,16.724,15.752,15.962,552965,0
2015-07-09,16.134,16.38,15.856,16.067,267336,0
2015-07-10,16.324,16.467,16.076,16.37,316641,0
2015-07-13,17.122,17.122,16.352,16.714,508180,0
2015-07-14,16.761,16.761,16.485,16.724,251770,0
2015-07-15,16.665,16.714,16.047,16.152,198989,0
2015-07-16,16.246,16.334,16.019,16.152,166940,0
2015-07-17,16.22,16.22,15.876,16.076,272172,0
2015-07-20,16.057,16.057,15.582,15.676,473384,0
2015-07-21,15.657,15.971,15.638,15.905,644108,0
2015-07-22,15.886,16.22,15.705,15.925,555488,0
2015-07-23,15.962,16.114,15.172,15.23,556432,0
2015-07-24,15.192,15.467,14.791,14.849,382976,0
2015-07-27,14.745,14.906,14.516,14.563,337141,0
2015-07-28,14.64,14.953,14.106,14.944,892313,0
2015-07-29,14.953,15.267,14.64,14.725,449625,0
2015-07-30,14.63,14.764,14.373,14.735,436694,0
2015-07-31,14.725,14.897,14.62,14.686,287626,0
2015-08-03,14.678,14.791,14.327,14.487,327876,0
2015-08-04,14.497,14.745,14.421,14.506,326838,0
2015-08-05,14.487,14.735,13.612,13.859,758593,0
2015-08-06,13.926,14.249,13.793,14.011,590804,0
2015-08-07,13.888,14.001,13.185,13.298,565685,0
2015-08-10,13.384,14.258,13.384,14.154,455618,0
2015-08-11,13.955,14.258,13.421,13.754,318745,0
2015-08-12,13.488,13.574,12.965,13.469,409574,0
2015-08-13,13.413,13.508,12.851,13.07,453200,0
2015-08-14,13.013,13.488,12.947,13.394,295406,0
2015-08-17,13.307,13.65,13.26,13.641,309492,0
2015-08-18,13.689,13.689,12.928,13.07,332199,0
2015-08-19,12.908,13.052,12.814,12.869,383921,0
2015-08-20,12.844,13.023,12.774,12.784,468652,0
2015-08-21,12.49,12.727,12.357,12.613,650732,0
2015-08-24,12.129,12.49,11.663,11.815,595093,0
2015-08-25,11.604,12.271,11.415,11.568,470231,0
2015-08-26,12.613,12.613,11.415,11.929,1009425,0
2015-08-27,11.976,13.013,11.958,12.994,776254,0
2015-08-28,12.928,13.117,12.575,12.814,669339,0
2015-08-31,12.764,13.355,12.661,13.07,592492,0
2015-09-01,12.774,13.117,12.508,12.719,744189,0
2015-09-02,12.937,12.984,12.652,12.937,361424,0
2015-09-03,12.974,13.346,12.879,12.947,421871,0
2015-09-04,12.736,13.232,12.736,12.984,411779,0
2015-09-08,13.288,14.135,12.928,13.659,539298,0
2015-09-09,13.794,14.052,13.602,13.699,423703,0
2015-09-10,13.659,13.794,13.536,13.669,269166,0
2015-09-11,13.563,13.641,13.382,13.554,308187,0
2015-09-14,13.536,13.554,13.162,13.44,357530,0
2015-09-15,13.45,13.736,13.382,13.708,289369,0
2015-09-16,13.679,14.463,13.679,14.138,418163,0
2015-09-17,14.109,14.636,13.957,14.321,396026,0
2015-09-18,14.071,14.186,13.764,13.889,834549,0
2015-09-21,14.052,14.052,13.612,13.689,344775,0
2015-09-22,13.392,13.487,12.943,13.162,406245,0
2015-09-23,13.239,13.325,12.722,12.809,438165,0
2015-09-24,12.665,13.086,12.597,13.048,360726,0
2015-09-25,13.153,13.153,11.823,11.862,1056594,0
2015-09-28,11.746,11.852,11.477,11.795,1238041,0
2015-09-29,11.899,11.899,11.345,11.364,606023,0
2015-09-30,11.477,11.709,11.372,11.602,402586,0
2015-10-01,11.622,11.727,11.269,11.442,394641,0
2015-10-02,11.364,11.88,11.355,11.871,335471,0
2015-10-05,11.948,12.704,11.948,12.684,478235,0
2015-10-06,12.665,12.97,12.626,12.819,348643,0
2015-10-07,12.99,13.507,12.894,13.143,487264,0
2015-10-08,13.076,13.345,12.953,13.249,419940,0
2015-10-09,13.296,13.833,13.296,13.699,371746,0
2015-10-12,13.755,13.851,13.134,13.345,181722,0
2015-10-13,13.21,13.622,13.124,13.382,207931,0
2015-10-14,13.363,13.641,13.162,13.229,395477,0
2015-10-15,13.268,13.42,12.847,13.143,494581,0
2015-10-16,13.2,13.2,12.597,12.751,273793,0
2015-10-19,12.588,12.722,12.1,12.216,271371,0
2015-10-20,12.186,12.321,12.053,12.166,280796,0
2015-10-21,12.272,12.272,12.014,12.044,418791,0
2015-10-22,12.14,12.473,12.014,12.301,449315,0
2015-10-23,12.483,12.769,12.301,12.769,447121,0
2015-10-26,12.779,12.779,12.311,12.551,402691,0
2015-10-27,12.407,12.464,11.785,11.871,313831,0
2015-10-28,11.862,12.254,11.736,12.071,512772,0
2015-10-29,11.995,12.11,11.804,11.948,173955,0
2015-10-30,11.976,12.225,11.814,12.071,312682,0
2015-11-02,12.044,12.435,12.044,12.272,397445,0
2015-11-03,12.225,12.349,11.871,12.14,622435,0
2015-11-04,12.158,12.272,11.948,12.254,364500,0
2015-11-05,12.225,12.225,11.546,11.948,291250,0
2015-11-06,11.622,12.13,10.847,11.096,690699,0
2015-11-09,11.001,11.088,9.986,10.101,1303318,0
2015-11-10,10.216,10.723,10.11,10.149,559712,0
2015-11-11,10.197,10.483,10.13,10.331,296791,0
2015-11-12,10.197,10.197,9.576,9.585,405827,0
2015-11-13,9.576,9.853,9.4034,9.4319,451721,0
2015-11-16,9.4607,9.738,9.3454,9.4696,289892,0
2015-11-17,9.4607,9.4795,9.0779,9.1352,357530,0
2015-11-18,9.2401,9.3739,9.1447,9.3454,327945,0
2015-11-19,9.2978,9.4319,9.193,9.2783,376869,0
2015-11-20,9.288,9.4795,9.0587,9.2209,674706,0
2015-11-23,9.2498,9.4319,9.0396,9.1736,666761,0
2015-11-24,9.1833,9.661,9.1352,9.3076,697392,0
2015-11-25,9.2594,9.919,9.097,9.2209,465729,0
2015-11-27,9.193,9.824,9.193,9.785,285397,0
2015-11-30,9.814,10.073,9.632,9.728,434053,0
2015-12-01,9.766,10.005,9.585,9.959,441432,0
2015-12-02,10.149,10.637,10.11,10.542,722773,0
2015-12-03,10.608,10.608,9.968,10.293,568924,0
2015-12-04,10.244,10.493,9.959,10.025,409905,0
2015-12-07,9.986,10.025,9.3601,9.591,333222,0
2015-12-08,9.4756,9.4944,9.1766,9.3309,317735,0
2015-12-09,9.3886,9.783,9.0994,9.1477,493297,0
2015-12-10,9.1477,9.4181,9.0608,9.244,394741,0
2015-12-11,9.003,9.003,8.5596,8.8488,548072,0
2015-12-14,8.8777,9.0319,8.6175,8.9645,522330,0
2015-12-15,9.0223,9.2344,8.9549,9.2247,418705,0
2015-12-16,9.244,9.4368,9.0994,9.3984,434578,0
2015-12-17,9.3689,9.746,9.1187,9.648,730556,0
2015-12-18,9.591,9.995,9.1958,9.977,2315433,0
2015-12-21,10.045,10.054,9.639,9.812,403558,0
2015-12-22,9.832,10.111,9.562,10.035,386080,0
2015-12-23,10.16,10.42,9.812,10.41,358120,0
2015-12-24,10.603,12.694,10.603,12.203,466681,0
2015-12-28,12.04,12.233,10.603,11.153,1363793,0
2015-12-29,10.835,11.509,10.603,11.066,4028843,0
2015-12-30,11.009,11.009,10.217,10.593,3010525,0
2015-12-31,10.603,10.84,10.285,10.362,9682322,0
2016-01-04,10.198,10.999,10.121,10.864,2921289,0
2016-01-05,10.845,11.066,10.575,10.999,1238080,0
2016-01-06,10.767,10.825,10.315,10.381,864061,0
2016-01-07,10.121,10.121,9.2821,9.4181,1156447,0
2016-01-08,9.4845,9.4845,8.762,8.7718,1535962,0
2016-01-11,8.8777,8.9162,8.5067,8.5596,1076761,0
2016-01-12,8.7814,8.7814,8.0971,8.4825,934594,0
2016-01-13,8.5886,8.9162,8.4633,8.5692,961379,0
2016-01-14,8.6271,9.1187,8.3957,8.9162,1300438,0
2016-01-15,8.7139,8.7226,8.1452,8.4344,724228,0
2016-01-19,8.5789,8.5789,7.8849,7.962,1604174,0
2016-01-20,7.8271,8.2126,7.5572,8.0487,1001916,0
2016-01-21,8.0391,8.2029,7.4993,7.615,1442847,0
2016-01-22,7.7982,8.1259,7.3451,7.5764,1343631,0
2016-01-25,7.509,7.8367,7.3354,7.6921,683909,0
2016-01-26,7.7692,7.962,7.615,7.9234,530318,0
2016-01-27,7.8752,8.1838,7.7402,7.9523,937548,0
2016-01-28,8.0487,8.068,7.7692,7.9234,242536,0
2016-01-29,7.9234,8.2608,7.721,8.1933,565870,0
2016-02-01,8.0874,8.1066,7.9042,8.0583,392139,0
2016-02-02,7.8945,8.0487,7.6632,8.0198,602355,0
2016-02-03,8.0198,8.4054,7.856,8.2512,468648,0
2016-02-04,8.2126,8.8971,8.2029,8.5789,760188,0
2016-02-05,8.444,8.8777,8.0487,8.0487,702238,0
2016-02-08,7.9909,8.4922,7.7982,8.0198,604288,0
2016-02-09,7.8752,8.1162,7.5186,8.0971,1400520,0
2016-02-10,8.0487,8.3476,7.7886,7.9717,1005909,0
2016-02-11,7.9139,8.0006,7.0945,7.268,3009694,0
2016-02-12,7.3644,7.4801,7.162,7.4029,661990,0
2016-02-16,7.4608,7.5186,6.7474,6.8535,2137477,0
2016-02-17,6.9306,7.2391,6.892,7.2391,1111288,0
2016-02-18,7.2391,7.3258,6.8439,7.0269,948160,0
2016-02-19,7.0077,7.2777,6.7378,7.0366,730808,0
2016-02-22,7.0848,7.4319,6.9692,7.3065,776258,0
2016-02-23,7.2294,7.4029,6.9498,6.9692,393686,0
2016-02-24,6.9107,7.2031,6.7255,7.1837,487519,0
2016-02-25,7.1445,7.2519,6.9594,7.0861,449501,0
2016-02-26,7.1445,7.593,7.1445,7.4565,592645,0
2016-02-29,7.5345,7.9244,7.476,7.6709,1252136,0
2016-03-01,7.7977,8.1291,7.7685,7.9732,1300892,0
2016-03-02,7.9633,8.5287,7.9049,8.4702,1819990,0
2016-03-03,8.4799,8.8699,8.363,8.8211,1449856,0
2016-03-04,8.8991,9.2109,8.6943,9.094,1153397,0
2016-03-07,9.1622,10.107,9.1622,9.766,1559975,0
2016-03-08,9.601,9.855,9.0745,9.094,1261301,0
2016-03-09,9.133,9.4064,8.8699,9.3377,894604,0
2016-03-10,9.3377,9.659,8.8796,9.1233,716033,0
2016-03-11,9.133,9.4746,8.9868,9.3183,751458,0
2016-03-14,9.25,9.4162,8.8699,8.9771,1465402,0
2016-03-15,8.8308,8.9381,8.4215,8.6359,802110,0
2016-03-16,8.6066,8.8991,8.4215,8.8308,553790,0
2016-03-17,8.8893,9.503,8.8211,9.3965,886349,0
2016-03-18,9.4934,9.679,8.9575,8.9966,4560523,0
2016-03-21,8.9478,8.9771,8.5677,8.6651,687774,0
2016-03-22,8.5677,8.7139,8.285,8.5677,1127257,0
2016-03-23,8.4508,8.4799,8.129,8.1388,648289,0
2016-03-24,8.09,8.5482,7.9439,8.519,484966,0
2016-03-28,8.5287,8.5287,8.1792,8.3046,585392,0
2016-03-29,8.2364,8.6457,8.0998,8.6359,466567,0
2016-03-30,8.6943,8.9284,8.6164,8.6651,391236,0
2016-03-31,8.6554,8.8114,8.4799,8.5872,448935,0
2016-04-01,8.4312,8.7725,8.3728,8.6651,522409,0
2016-04-04,8.6164,8.7236,8.3923,8.4117,453444,0
2016-04-05,8.3338,8.6993,8.2656,8.3923,407483,0
2016-04-06,8.402,8.7236,8.3338,8.6651,502284,0
2016-04-07,8.5677,8.7236,8.402,8.441,533595,0
2016-04-08,8.5384,9.0648,8.5384,9.0551,491928,0
2016-04-11,9.1427,9.4746,9.1038,9.1622,553509,0
2016-04-12,9.2207,9.3965,9.1038,9.3183,653970,0
2016-04-13,9.3769,9.962,9.3769,9.855,575476,0
2016-04-14,9.865,9.865,9.532,9.728,306000,0
2016-04-15,9.718,9.903,9.4835,9.748,385873,0
2016-04-18,9.679,9.865,9.1622,9.865,290478,0
2016-04-19,9.932,10.323,9.766,10.147,586009,0
2016-04-20,10.147,10.303,9.912,10.186,292646,0
2016-04-21,10.274,10.408,9.825,9.855,322433,0
2016-04-22,9.835,9.972,9.572,9.698,566333,0
2016-04-25,9.63,9.654,9.4646,9.542,415913,0
2016-04-26,9.591,9.753,9.4448,9.601,534035,0
2016-04-27,9.611,9.962,9.527,9.893,661035,0
2016-04-28,9.893,10.195,9.776,9.835,469889,0
2016-04-29,9.855,10.088,9.795,9.932,388776,0
2016-05-02,9.962,9.962,9.64,9.875,371692,0
2016-05-03,9.708,9.776,9.532,9.688,639958,0
2016-05-04,9.611,9.78,9.367,9.649,701616,0
2016-05-05,9.738,10.361,9.3867,9.601,721896,0
2016-05-06,9.572,9.835,8.2948,9.805,986487,0
2016-05-09,9.659,9.766,9.4448,9.683,692411,0
2016-05-10,9.738,9.893,9.591,9.738,2675004,0
2016-05-11,9.785,9.932,9.3769,9.748,2119891,0
2016-05-12,9.795,9.825,8.7675,8.7919,685937,0
2016-05-13,8.7528,8.8114,8.3143,8.3338,685998,0
2016-05-16,8.4312,8.6066,8.1973,8.2948,850542,0
2016-05-17,8.2656,8.397,7.9683,8.3241,739141,0
2016-05-18,8.2656,8.5579,8.2364,8.4117,1091707,0
2016-05-19,8.0511,8.4994,7.9829,8.402,648768,0
2016-05-20,8.441,8.8211,7.9147,8.207,836400,0
2016-05-23,8.1875,8.363,8.1096,8.3435,663815,0
2016-05-24,8.4117,8.5775,8.285,8.402,498737,0
2016-05-25,8.4605,8.8211,8.4605,8.6846,702783,0
2016-05-26,8.7333,8.9771,8.5482,8.5872,518987,0
2016-05-27,8.5579,8.8114,8.5384,8.8017,640448,0
2016-05-31,8.8211,8.9771,8.7822,8.8893,521078,0
2016-06-01,8.8017,8.8017,8.4312,8.6164,626065,0
2016-06-02,8.5579,8.8017,8.4555,8.7919,620310,0
2016-06-03,8.8211,9.1817,8.5677,9.1622,477218,0
2016-06-06,9.172,9.2597,8.6651,8.7041,1348358,0
2016-06-07,8.7041,8.7041,8.207,8.2167,1373319,0
2016-06-08,8.3143,8.5482,8.0511,8.4117,1425827,0
2016-06-09,8.363,8.363,7.9829,8.0998,2313187,0
2016-06-10,7.9536,7.9536,7.7198,7.7489,1258140,0
2016-06-13,8.0414,8.1485,7.8074,7.9049,2152826,0
2016-06-14,7.9147,8.1485,7.7977,8.1388,1375229,0
2016-06-15,8.1582,8.7383,8.1388,8.5775,2154992,0
2016-06-16,8.4799,8.6066,8.1778,8.4605,1146173,0
2016-06-17,8.4994,9.0648,8.4215,8.6651,1857756,0
2016-06-20,8.8504,9.0852,8.8504,8.9575,900207,0
2016-06-21,8.9674,9.094,8.8211,8.9089,665182,0
2016-06-22,8.9575,9.2304,8.7772,8.8308,780879,0
2016-06-23,8.9284,9.0063,8.8211,8.8893,709884,0
2016-06-24,8.5384,8.5384,8.0023,8.2753,1006190,0
2016-06-27,8.1193,8.2167,7.7148,7.9049,1110973,0
2016-06-28,7.9829,8.1582,7.9439,8.1096,796410,0
2016-06-29,8.2558,8.3046,8.095,8.2264,582367,0
2016-06-30,8.2558,8.3923,7.8465,8.3923,892618,0
2016-07-01,8.3532,8.7333,8.3338,8.6359,466951,0
2016-07-05,8.5482,8.7725,8.0023,8.0657,425929,0
2016-07-06,7.9926,8.1193,7.8465,8.09,883579,0
2016-07-07,8.129,8.3435,8.0023,8.1193,418259,0
2016-07-08,8.2364,8.5969,8.1875,8.519,464033,0
2016-07-11,8.5969,8.7431,8.4897,8.5482,549952,0
2016-07-12,8.7139,8.8601,8.6652,8.8407,536831,0
2016-07-13,8.9186,8.9186,8.4312,8.8017,353189,0
2016-07-14,8.8699,9.0063,8.7236,8.9478,542811,0
2016-07-15,9.016,9.016,8.7432,8.8504,325710,0
2016-07-18,8.8114,8.9186,8.6261,8.6749,310731,0
2016-07-19,8.4994,8.5482,8.3143,8.441,387959,0
2016-07-20,8.4312,8.7333,8.2461,8.5872,490360,0
2016-07-21,8.5775,8.7626,8.5287,8.6457,646087,0
2016-07-22,8.6359,8.6993,8.5384,8.5872,280700,0
2016-07-25,8.5579,8.5667,8.4385,8.4897,217999,0
2016-07-26,8.4799,8.9478,8.4799,8.8601,401775,0
2016-07-27,8.8601,9.0356,8.6554,8.8407,354415,0
2016-07-28,8.8504,8.9674,8.6749,8.8114,260206,0
2016-07-29,8.7919,9.1135,8.7528,9.0842,327370,0
2016-08-01,9.0648,9.0648,8.7626,8.8017,497892,0
2016-08-02,8.8308,8.9771,8.7725,8.8893,340690,0
2016-08-03,8.8504,9.133,8.7822,9.133,879748,0
2016-08-04,9.1133,9.1232,8.8283,8.8971,518677,0
2016-08-05,8.9561,9.074,8.8283,9.074,561399,0
2016-08-08,9.1428,9.3984,9.1428,9.2018,355524,0
2016-08-09,9.192,9.3099,9.133,9.2018,507683,0
2016-08-10,9.2313,9.4964,9.0298,9.0937,465826,0
2016-08-11,9.1232,9.3493,8.9069,9.3099,460355,0
2016-08-12,9.2903,9.4627,9.1133,9.1428,449068,0
2016-08-15,9.1723,9.639,9.1723,9.576,703466,0
2016-08-16,9.576,9.723,9.4527,9.4825,557737,0
2016-08-17,9.4577,9.556,9.3296,9.556,619646,0
2016-08-18,9.595,9.979,9.561,9.89,581181,0
2016-08-19,9.871,9.89,9.551,9.772,509023,0
2016-08-22,9.644,9.791,9.2707,9.753,288094,0
2016-08-23,9.791,10.028,9.713,9.841,430676,0
2016-08-24,9.753,9.88,9.674,9.826,481237,0
2016-08-25,9.624,9.654,9.1035,9.2411,1377469,0
2016-08-26,8.7693,8.8676,7.9631,8.2482,2958408,0
2016-08-29,8.1794,8.4792,8.0614,8.4547,754954,0
2016-08-30,8.553,8.6022,8.3072,8.376,891985,0
2016-08-31,8.2875,8.3956,7.9336,8.1106,605312,0
2016-09-01,8.1302,8.2384,8.0123,8.2384,557981,0
2016-09-02,8.3268,8.4251,8.1401,8.3465,504356,0
2016-09-06,8.3858,8.494,8.1794,8.2777,841919,0
2016-09-07,8.317,8.317,8.0614,8.1106,575055,0
2016-09-08,8.1302,8.258,8.0221,8.2138,831048,0
2016-09-09,8.2187,8.2187,7.8599,7.9435,916845,0
2016-09-12,7.8938,8.1172,7.8938,8.1023,746241,0
2016-09-13,7.9633,7.9633,7.6158,7.7647,949694,0
2016-09-14,7.7349,7.9236,7.6853,7.725,569113,0
2016-09-15,7.7548,7.874,7.7052,7.7647,366647,0
2016-09-16,7.7647,7.7747,7.6555,7.6754,748307,0
2016-09-19,8.291,8.4896,8.1124,8.43,1755791,0
2016-09-20,8.3406,8.857,8.2711,8.7378,1065234,0
2016-09-21,8.8371,9.1052,8.8272,8.9513,1337819,0
2016-09-22,9.0555,9.1846,8.9265,9.0059,814823,0
2016-09-23,8.996,9.0754,8.6981,8.7775,1135342,0
2016-09-26,8.708,8.9165,8.6981,8.7477,762077,0
2016-09-27,8.6981,8.8272,8.5591,8.8172,851133,0
2016-09-28,8.8272,9.1548,8.8272,9.1449,790173,0
2016-09-29,9.1251,9.274,8.9563,8.9563,714267,0
2016-09-30,9.0456,9.1648,8.8669,8.9662,529828,0
2016-10-03,9.0357,9.0357,8.7229,8.8073,431244,0
2016-10-04,8.7974,8.996,8.5293,8.6187,416750,0
2016-10-05,8.708,8.8569,8.5492,8.6683,926209,0
2016-10-06,8.6087,8.9066,8.5789,8.8272,332312,0
2016-10-07,8.8867,8.9066,8.6385,8.8073,262798,0
2016-10-10,8.9364,9.0853,8.9364,9.0655,451210,0
2016-10-11,9.0059,9.0953,8.7378,8.7875,403323,0
2016-10-12,8.7676,9.0953,8.7378,8.7974,233200,0
2016-10-13,8.6882,8.7577,8.5492,8.7378,481103,0
2016-10-14,8.8073,8.8867,8.6087,8.708,344160,0
2016-10-17,8.6882,8.7775,8.6286,8.6882,292536,0
2016-10-18,8.8669,8.8967,8.7477,8.7875,198250,0
2016-10-19,8.8172,9.0853,8.8172,8.986,217375,0
2016-10-20,8.9265,9.1052,8.7477,8.9761,366036,0
2016-10-21,8.8669,9.0655,8.8172,8.9563,485020,0
2016-10-24,8.986,9.1548,8.9165,8.986,254251,0
2016-10-25,8.996,9.2045,8.996,9.0456,365419,0
2016-10-26,8.996,9.1052,8.9265,9.1052,496758,0
2016-10-27,9.1548,9.1548,8.8917,8.9662,373357,0
2016-10-28,8.9463,9.1548,8.9165,9.1251,342801,0
2016-10-31,9.135,9.2045,9.0555,9.1846,467543,0
2016-11-01,9.2243,9.2641,8.9711,8.9761,286237,0
2016-11-02,8.9463,8.986,8.7378,8.7775,495581,0
2016-11-03,8.7875,9.1548,8.7775,8.9265,474080,0
2016-11-04,8.9165,8.9463,8.6882,8.9066,385685,0
2016-11-07,9.1251,9.1449,9.0357,9.1251,529812,0
2016-11-08,9.0754,9.582,9.0158,9.2144,625767,0
2016-11-09,9.592,9.661,9.3336,9.542,1238819,0
2016-11-10,9.691,11.27,9.587,11.19,2692085,0
2016-11-11,11.131,11.637,10.694,11.439,1516028,0
2016-11-14,10.416,11.905,9.85,11.627,1363627,0
2016-11-15,10.595,11.27,10.267,11.21,1090104,0
2016-11-16,11.22,12.074,11.21,11.637,1654245,0
2016-11-17,11.707,11.95,11.429,11.478,442425,0
2016-11-18,11.449,11.458,10.854,11.409,501115,0
2016-11-21,11.508,11.538,11.28,11.3,307490,0
2016-11-22,11.349,11.633,11.349,11.612,384163,0
2016-11-23,11.568,11.796,11.395,11.727,468609,0
2016-11-25,11.736,11.756,11.528,11.736,121410,0
2016-11-28,11.736,11.756,11.28,11.339,336739,0
2016-11-29,11.25,11.28,11.04,11.19,539689,0
2016-11-30,11.369,11.472,11.22,11.329,432004,0
2016-12-01,11.399,11.528,11.27,11.3,594231,0
2016-12-02,11.25,11.449,11.24,11.349,415380,0
2016-12-05,11.419,11.478,11.111,11.24,785467,0
2016-12-06,11.23,11.4,11.11,11.24,778461,0
2016-12-07,11.25,11.5,11.2,11.36,1202758,0
2016-12-08,11.42,11.495,11.148,11.44,1117634,0
2016-12-09,11.5,11.87,11.461,11.84,524377,0
2016-12-12,11.86,11.97,11.41,11.49,478152,0
2016-12-13,11.57,11.65,11.2,11.48,455783,0
2016-12-14,11.39,11.49,10.975,11.01,705839,0
2016-12-15,11.06,11.31,10.97,11.29,648062,0
2016-12-16,11.32,11.32,10.985,11.01,591642,0
2016-12-19,10.97,11.19,10.74,11.11,350320,0
2016-12-20,11.11,11.45,11.01,11.44,449863,0
2016-12-21,11.45,11.47,11.31,11.45,259740,0
2016-12-22,11.4,11.58,11.29,11.32,409651,0
2016-12-23,11.31,11.44,11.27,11.39,261152,0
2016-12-27,11.44,11.7,11.42,11.45,337453,0
2016-12-28,11.48,11.546,11.15,11.23,462633,0
2016-12-29,11.24,11.37,10.98,11.02,277217,0
2016-12-30,11.02,11.085,10.8,10.83,364622,0
2017-01-03,11.04,11.19,9.22,9.25,4681665,0
2017-01-04,9.25,9.72,9.25,9.67,2105955,0
2017-01-05,9.68,9.88,9.68,9.81,1266635,0
2017-01-06,9.82,9.94,9.655,9.8,1017748,0
2017-01-09,9.76,9.85,9.49,9.54,885943,0
2017-01-10,9.63,9.81,9.49,9.54,399614,0
2017-01-11,9.54,9.805,9.4,9.8,644158,0
2017-01-12,9.82,9.82,9.62,9.71,362397,0
2017-01-13,9.75,9.925,9.71,9.72,483951,0
2017-01-17,9.72,9.85,9.62,9.64,492547,0
2017-01-18,9.69,9.74,9.53,9.56,409981,0
2017-01-19,9.56,9.65,9.28,9.36,503790,0
2017-01-20,9.33,9.78,9.33,9.76,480270,0
2017-01-23,9.69,9.75,9.43,9.44,560152,0
2017-01-24,9.53,9.97,9.53,9.92,980063,0
2017-01-25,9.94,9.945,9.75,9.88,388867,0
2017-01-26,9.84,10.39,9.82,10.37,1097218,0
2017-01-27,10.4,10.77,10.38,10.74,1053806,0
2017-01-30,10.67,10.7,10.4475,10.57,523228,0
2017-01-31,10.53,10.73,10.36,10.51,545902,0
2017-02-01,11.03,12.53,10.74,12.25,2266156,0
2017-02-02,12.23,12.48,12.11,12.32,1166272,0
2017-02-03,12.44,12.5,12.11,12.3,999126,0
2017-02-06,12.24,12.3699,11.98,12.21,668429,0
2017-02-07,12.3,12.41,11.98,12.03,376901,0
2017-02-08,11.99,12.02,11.42,11.44,791267,0
2017-02-09,11.5,11.77,11.32,11.6,740842,0
2017-02-10,11.75,11.92,11.51,11.56,588168,0
2017-02-13,11.62,11.875,11.5588,11.72,726482,0
2017-02-14,11.66,11.81,11.51,11.68,477199,0
2017-02-15,11.65,11.71,11.355,11.37,553108,0
2017-02-16,11.38,11.6,11.1,11.32,658078,0
2017-02-17,11.44,11.73,11.3,11.43,420958,0
2017-02-21,11.47,11.52,11.28,11.38,365825,0
2017-02-22,11.29,11.335,11.05,11.2,356330,0
2017-02-23,11.23,11.29,10.915,11.03,454964,0
2017-02-24,10.93,11.06,10.9,10.96,579275,0
2017-02-27,11,11.15,10.92,10.98,416438,0
2017-02-28,10.96,11.1,10.64,10.79,472906,0
2017-03-01,10.98,11.325,10.64,11.28,628361,0
2017-03-02,11.28,11.28,10.76,10.78,369642,0
2017-03-03,10.84,11.03,10.58,10.66,420202,0
2017-03-06,10.54,10.55,10.24,10.3,288599,0
2017-03-07,10.31,10.46,10.1,10.22,553198,0
2017-03-08,10.2,10.605,10,10.54,997509,0
2017-03-09,10.51,10.53,9.91,9.95,1025171,0
2017-03-10,10.04,10.2199,9.96,10.1,618062,0
2017-03-13,10.2225,10.31,10.14,10.29,454635,0
2017-03-14,10.17,10.29,9.85,9.91,387695,0
2017-03-15,10.03,10.15,9.87,10.07,707687,0
2017-03-16,10.18,10.29,9.96,10.07,483678,0
2017-03-17,10.18,11.24,10.11,10.81,1801856,0
2017-03-20,10.87,11.64,10.75,10.85,892996,0
2017-03-21,10.79,10.95,10.28,10.34,630571,0
2017-03-22,10.35,10.38,9.87,9.9,930861,0
2017-03-23,9.93,10.16,9.84,9.9,566984,0
2017-03-24,9.91,10.07,9.8,9.82,517922,0
2017-03-27,9.59,9.78,9.4,9.73,721382,0
2017-03-28,9.68,10.03,9.59,10.02,422619,0
2017-03-29,10.02,10.35,10,10.27,605836,0
2017-03-30,10.25,10.45,10.19,10.37,600117,0
2017-03-31,10.32,10.4,10.13,10.33,712755,0
2017-04-03,10.39,10.49,10.19,10.43,597988,0
2017-04-04,10.43,10.5625,10.31,10.43,774475,0
2017-04-05,10.51,10.72,10.36,10.385,644992,0
2017-04-06,10.44,10.44,10.185,10.28,721470,0
2017-04-07,10.21,10.59,10.17,10.55,514653,0
2017-04-10,10.58,10.64,10.4,10.51,320210,0
2017-04-11,10.49,10.59,10.36,10.51,423545,0
2017-04-12,10.5,10.5,10.29,10.37,665279,0
2017-04-13,10.33,10.39,9.92,9.93,486638,0
2017-04-17,10.02,10.02,9.78,9.83,391625,0
2017-04-18,9.71,9.96,9.71,9.81,406911,0
2017-04-19,9.85,9.92,9.745,9.75,500870,0
2017-04-20,9.84,10.24,9.8,10.22,458381,0
2017-04-21,10.2,10.2,9.49,9.56,1076920,0
2017-04-24,9.74,9.74,9.07,9.08,2216338,0
2017-04-25,9.1,9.63,9.04,9.55,2066702,0
2017-04-26,9.48,10,9.47,9.89,785515,0
2017-04-27,9.88,9.91,9.63,9.73,564145,0
2017-04-28,9.71,9.84,9.64,9.65,360683,0
2017-05-01,9.5,9.6889,9.45,9.48,360490,0
2017-05-02,9.46,9.63,9.085,9.29,931998,0
2017-05-03,9.14,9.2799,9.02,9.1,994509,0
2017-05-04,9.08,9.105,8.54,8.67,1048891,0
2017-05-05,8.67,9.08,8.65,8.91,837097,0
2017-05-08,8.88,8.915,8.69,8.69,588658,0
2017-05-09,8.73,8.8,8.6,8.61,442788,0
2017-05-10,8.59,8.86,8.58,8.75,747607,0
2017-05-11,8.75,8.81,8.6501,8.71,1188518,0
2017-05-12,8.7,8.74,8.56,8.6,399079,0
2017-05-15,8.68,8.955,8.57,8.74,693492,0
2017-05-16,8.85,8.95,8.73,8.78,646685,0
2017-05-17,8.68,9.29,8.625,8.81,953088,0
2017-05-18,8.72,9.025,8.54,9.01,1428760,0
2017-05-19,9.09,9.44,9.01,9.21,1451527,0
2017-05-22,9.74,10.44,9.72,10.01,3113685,0
2017-05-23,10.23,10.2671,9.955,10.13,969100,0
2017-05-24,10.27,10.6192,10.18,10.3,1466868,0
2017-05-25,10.33,10.74,10.29,10.57,933050,0
2017-05-26,10.57,10.78,10.38,10.76,621681,0
2017-05-30,10.75,10.78,10.51,10.63,512195,0
2017-05-31,10.66,10.69,10.25,10.54,581397,0
2017-06-01,10.6,11,10.51,10.96,810383,0
2017-06-02,10.99,11.23,10.79,10.83,467256,0
2017-06-05,10.8,11.01,10.735,10.83,565953,0
2017-06-06,10.93,11.08,10.76,10.94,623282,0
2017-06-07,10.95,11.04,10.69,10.73,465771,0
2017-06-08,10.8,11.035,10.68,10.9,1073039,0
2017-06-09,10.93,10.99,10.75,10.85,587171,0
2017-06-12,10.82,11.1365,10.79,11.09,678515,0
2017-06-13,11.15,11.15,10.68,10.72,1374161,0
2017-06-14,10.75,10.75,10.34,10.46,986735,0
2017-06-15,10.35,10.84,10.2,10.46,2191398,0
2017-06-16,10.35,10.83,10.3,10.45,1267731,0
2017-06-19,10.52,10.65,10.31,10.58,754200,0
2017-06-20,10.54,10.55,10.37,10.5,798108,0
2017-06-21,10.51,10.59,10.38,10.54,702080,0
2017-06-22,10.57,10.8,10.53,10.7,486634,0
2017-06-23,10.75,11.46,10.68,11.09,9771536,0
2017-06-26,11.18,11.65,11.1,11.6,1402346,0
2017-06-27,11.65,11.8,11.4,11.4,912669,0
2017-06-28,11.48,11.79,11.48,11.76,922081,0
2017-06-29,11.82,12.2,11.64,11.79,1419236,0
2017-06-30,11.85,12.05,11.8,11.94,660496,0
2017-07-03,12,12.365,11.89,12.15,523133,0
2017-07-05,12.14,12.49,12.06,12.32,1360853,0
2017-07-06,12.29,12.36,12.02,12.17,1174122,0
2017-07-07,12.17,12.27,11.93,12.22,401034,0
2017-07-10,12.14,12.53,12.08,12.35,839870,0
2017-07-11,12.37,12.54,12.24,12.39,1089558,0
2017-07-12,12.58,12.68,12.3,12.36,511363,0
2017-07-13,12.41,12.64,12.29,12.48,351426,0
2017-07-14,12.52,12.66,12.41,12.51,388857,0
2017-07-17,12.5,12.65,12.45,12.54,366688,0
2017-07-18,12.5,12.67,12.42,12.54,473854,0
2017-07-19,12.55,12.7,12.445,12.51,464417,0
2017-07-20,12.51,12.61,12.46,12.54,265215,0
2017-07-21,12.51,12.62,12.341,12.46,380065,0
2017-07-24,12.43,12.67,12.2,12.58,713963,0
2017-07-25,12.64,13.04,12.62,12.9,654116,0
2017-07-26,12.93,13.11,12.84,13.03,891985,0
2017-07-27,13.1,13.11,12.83,13.02,447341,0
2017-07-28,13.03,13.06,12.735,12.91,392565,0
2017-07-31,12.99,12.99,12.62,12.775,535479,0
2017-08-01,12.77,12.85,12.65,12.74,389769,0
2017-08-02,12.68,12.81,12.64,12.78,598051,0
2017-08-03,12.81,12.81,12.57,12.68,557674,0
2017-08-04,12.8,12.89,12.63,12.75,668530,0
2017-08-07,12.69,12.9,12.6312,12.89,1556186,0
2017-08-08,12.89,13.47,12.855,13.16,807907,0
2017-08-09,12.81,13.18,12.63,13.01,448461,0
2017-08-10,12.91,13.03,12.6,12.76,689462,0
2017-08-11,12.69,12.9,12.64,12.84,446983,0
2017-08-14,12.9,13.18,12.79,12.89,710061,0
2017-08-15,12.88,13.11,12.79,13.03,337170,0
2017-08-16,13.08,13.25,13.05,13.25,547639,0
2017-08-17,13.23,13.23,12.95,12.975,470821,0
2017-08-18,13.1,13.29,13.07,13.28,694223,0
2017-08-21,13.32,13.42,13.16,13.2,581661,0
2017-08-22,13.23,13.34,13.13,13.29,777096,0
2017-08-23,13.28,13.89,13.25,13.84,1034937,0
2017-08-24,13.86,13.88,13.6,13.61,515979,0
2017-08-25,13.7,13.7,13.28,13.62,338075,0
2017-08-28,13.75,13.95,13.63,13.7,419654,0
2017-08-29,13.94,13.99,13.63,13.88,804614,0
2017-08-30,14,14,12.96,13.11,1289309,0
2017-08-31,13.27,13.65,13.19,13.49,1012909,0
2017-09-01,13.58,14.32,13.57,14.27,1012468,0
2017-09-05,14.21,14.46,13.46,13.5,1088419,0
2017-09-06,13.57,13.64,13.27,13.27,876026,0
2017-09-07,13.22,13.46,12.99,13.42,564320,0
2017-09-08,13.36,13.9699,12.89,12.96,778121,0
2017-09-11,13.05,13.4,12.89,13.26,537334,0
2017-09-12,13.29,13.42,13.21,13.24,564939,0
2017-09-13,13.24,13.38,13.07,13.2,464685,0
2017-09-14,13.1,13.135,12.884,13.07,668739,0
2017-09-15,13.02,13.19,12.87,13.09,1246221,0
2017-09-18,13.03,13.18,13,13.07,649578,0
2017-09-19,13.14,13.3,13.04,13.17,446167,0
2017-09-20,13.23,13.31,13.06,13.14,380598,0
2017-09-21,13.14,13.24,12.92,13.08,517544,0
2017-09-22,13.06,13.88,12.95,13.21,637272,0
2017-09-25,13.35,13.47,13.04,13.1,532410,0
2017-09-26,13.15,13.28,13.08,13.2,412012,0
2017-09-27,13.22,13.36,13.15,13.22,541599,0
2017-09-28,13.19,13.22,12.94,13.075,662864,0
2017-09-29,13.14,13.37,12.99,13.16,616778,0
2017-10-02,13.16,13.495,13.15,13.3,826283,0
2017-10-03,13.36,13.74,13.33,13.45,607186,0
2017-10-04,13.4,13.61,13.33,13.53,698394,0
2017-10-05,13.62,13.73,13.52,13.52,616078,0
2017-10-06,14.3,15.09,14.17,14.76,2589233,0
2017-10-09,14.74,14.75,14.31,14.32,640912,0
2017-10-10,14.53,14.71,14.18,14.19,625914,0
2017-10-11,14.24,14.46,14.2,14.23,747539,0
2017-10-12,14.23,14.42,14.08,14.33,381911,0
2017-10-13,14.45,14.55,14.07,14.17,603916,0
2017-10-16,14.3,14.62,14.3,14.56,939008,0
2017-10-17,14.48,14.62,14.35,14.58,586049,0
2017-10-18,14.61,15.25,14.61,15.21,1550792,0
2017-10-19,15.01,15.24,14.86,15.12,492732,0
2017-10-20,15.21,15.28,15.05,15.2,416113,0
2017-10-23,15.29,15.32,15.065,15.07,351858,0
2017-10-24,15.05,15.31,15.03,15.19,446219,0
2017-10-25,15.17,15.25,14.99,15.02,329728,0
2017-10-26,15.25,15.86,15.13,15.83,937998,0
2017-10-27,15.88,16.48,15.61,16.38,1349469,0
2017-10-30,16.15,16.29,15.96,16.02,505821,0
2017-10-31,16.1,16.13,15.83,15.99,377826,0
2017-11-01,16.2,16.36,15.84,15.94,451327,0
2017-11-02,15.92,16.02,15.68,15.85,508392,0
2017-11-03,14.71,15.17,14.56,14.99,1186553,0
2017-11-06,15.07,15.4,14.89,15.27,1066871,0
2017-11-07,15.21,15.326,14.86,15.29,500130,0
2017-11-08,15.26,15.425,14.99,15.35,430141,0
2017-11-09,15.22,15.46,15.06,15.33,468842,0
2017-11-10,15.34,15.51,15.16,15.19,264929,0
