Date,Open,High,Low,Close,Volume,OpenInt
2008-08-12,11.419,11.855,11.419,11.597,111679,0
2008-08-13,11.682,11.743,11.199,11.419,629732,0
2008-08-14,10.761,11.525,10.761,11.419,335956,0
2008-08-15,11.427,11.597,11.419,11.597,164773,0
2008-08-18,11.597,11.597,11.401,11.463,306775,0
2008-08-19,11.463,11.549,11.252,11.393,781614,0
2008-08-20,11.332,12.578,10.638,12.403,4400309,0
2008-08-21,11.313,14.185,11.199,13.949,4803464,0
2008-08-22,13.433,14.873,13.094,13.229,1547015,0
2008-08-25,13.519,13.519,12.359,12.835,782949,0
2008-08-26,12.603,12.983,12.297,12.544,513254,0
2008-08-27,12.562,12.562,12.123,12.352,799346,0
2008-08-28,12.193,12.279,11.137,11.69,839934,0
2008-08-29,11.086,11.605,11.086,11.41,818576,0
2008-09-02,11.103,11.789,11.103,11.639,678576,0
2008-09-03,11.631,11.893,11.542,11.639,751777,0
2008-09-04,11.437,11.753,11.278,11.639,814780,0
2008-09-05,11.549,11.84,11.341,11.393,1561160,0
2008-09-08,11.296,11.41,11.095,11.243,654080,0
2008-09-09,11.191,11.437,10.996,11.137,746071,0
2008-09-10,11.032,11.313,9.528,10.41,2731166,0
2008-09-11,10.113,10.593,10.113,10.41,1610042,0
2008-09-12,9.927,10.48,9.715,10.391,592007,0
2008-09-15,9.997,10.296,9.828,9.988,1180833,0
2008-09-16,9.769,9.918,8.9776,9.611,1421116,0
2008-09-17,9.4864,9.706,9.1531,9.4695,1280593,0
2008-09-18,9.2316,10.058,8.942,9.67,1295046,0
2008-09-19,9.979,11.639,9.2687,10.566,713206,0
2008-09-22,10.628,10.892,9.751,9.979,748808,0
2008-09-23,10.084,10.094,9.409,9.611,764418,0
2008-09-24,9.795,10.533,9.2861,9.3825,842679,0
2008-09-25,9.586,10.181,9.409,9.409,1047427,0
2008-09-26,9.586,9.724,9.2316,9.4864,1330237,0
2008-09-29,9.1978,9.576,8.6613,8.9072,828338,0
2008-09-30,8.8282,9.689,8.7315,9.1348,716384,0
2008-10-01,8.9956,9.4953,8.9861,9.3462,282443,0
2008-10-02,9.3639,9.3737,8.6523,8.8282,525010,0
2008-10-03,8.9589,9.611,8.5296,8.5382,390151,0
2008-10-06,8.1782,8.3447,7.326,7.8794,586543,0
2008-10-07,7.686,8.1692,7.3347,7.7475,316583,0
2008-10-08,7.686,7.686,6.4912,7.0449,966683,0
2008-10-09,6.8869,7.0449,6.483,6.5881,285249,0
2008-10-10,5.9206,5.9206,5.244,5.6747,587629,0
2008-10-13,5.5339,6.5442,5.4728,5.8589,883372,0
2008-10-14,5.9468,6.3155,5.3496,5.4903,1236108,0
2008-10-15,5.3671,5.4461,4.9805,5.0158,840017,0
2008-10-16,4.8576,5.1387,4.5852,4.7084,1183356,0
2008-10-17,4.6557,5.2706,4.4448,5.1387,1059218,0
2008-10-20,5.1826,5.9821,5.1737,5.8326,441908,0
2008-10-21,5.78,6.6759,5.6834,6.2017,778779,0
2008-10-22,6.2896,6.6057,5.8765,5.9468,220553,0
2008-10-23,5.9907,6.0258,5.4461,5.7536,255600,0
2008-10-24,5.2706,5.6747,5.0773,5.508,275163,0
2008-10-27,5.3759,5.7273,5.2881,5.5781,235008,0
2008-10-28,5.7186,6.2103,5.4198,6.1138,401187,0
2008-10-29,6.0699,6.2455,5.7273,6.1665,257310,0
2008-10-30,6.2718,6.5791,6.2455,6.5266,303486,0
2008-10-31,6.5091,6.5091,6.0258,6.3773,609271,0
2008-11-03,6.2718,7.2292,6.2718,6.9307,407433,0
2008-11-04,7.1154,7.1154,6.1754,6.228,324177,0
2008-11-05,6.2544,6.9217,6.2544,6.3331,540442,0
2008-11-06,6.0433,6.8254,5.9907,6.061,326915,0
2008-11-07,6.2103,6.2103,5.4986,5.6216,446419,0
2008-11-10,5.5339,6.0172,5.1826,5.6484,437829,0
2008-11-11,5.5781,5.8765,5.2264,5.2264,429821,0
2008-11-12,5.692,5.692,5.1124,5.2793,633806,0
2008-11-13,5.3319,5.6309,5.1038,5.6041,384498,0
2008-11-14,5.4552,5.4552,5.1913,5.2616,106521,0
2008-11-17,5.3409,5.5781,5.1038,5.2353,214229,0
2008-11-18,5.1212,5.2966,5.0861,5.1561,109054,0
2008-11-19,5.0508,5.543,5.0508,5.2616,359960,0
2008-11-20,5.1387,5.6568,4.9629,4.9805,295329,0
2008-11-21,4.9455,4.9542,4.3039,4.3039,208945,0
2008-11-24,4.3039,5.1651,3.9528,4.515,451324,0
2008-11-25,4.6114,4.8312,4.392,4.7346,270149,0
2008-11-26,4.5677,4.8927,4.5237,4.5766,311084,0
2008-11-28,4.4712,4.849,4.4712,4.6557,173648,0
2008-12-01,4.5237,4.9629,4.5237,4.7789,445391,0
2008-12-02,4.8312,4.8402,4.5852,4.6731,712679,0
2008-12-03,4.5237,4.717,4.2516,4.4622,314627,0
2008-12-04,4.3306,4.4622,3.8739,3.9265,195660,0
2008-12-05,3.9352,4.2427,3.6102,4.2339,298088,0
2008-12-08,4.1813,4.5677,3.9793,4.5677,295604,0
2008-12-09,4.4448,4.4887,3.9528,4.0408,170259,0
2008-12-10,3.9793,4.4272,3.8827,4.392,746250,0
2008-12-11,4.2516,4.594,4.1903,4.4976,553578,0
2008-12-12,4.357,4.6818,4.2076,4.6818,304180,0
2008-12-15,4.726,4.8576,4.5237,4.7522,252658,0
2008-12-16,4.5852,4.6731,4.3306,4.6206,275433,0
2008-12-17,4.5327,4.603,4.3483,4.4361,342295,0
2008-12-18,4.392,4.849,4.278,4.7872,376087,0
2008-12-19,4.7522,4.8752,4.3834,4.691,783977,0
2008-12-22,4.6466,4.6466,4.4184,4.6114,365996,0
2008-12-23,4.5766,4.8139,4.4535,4.7436,231098,0
2008-12-24,4.726,4.7872,4.4799,4.7612,155701,0
2008-12-26,4.7084,4.7612,4.392,4.4712,83291,0
2008-12-29,4.5237,4.6818,4.4097,4.5237,167806,0
2008-12-30,4.5677,4.7612,4.4448,4.5852,224342,0
2008-12-31,4.5327,4.7872,4.4622,4.7346,225693,0
2009-01-02,4.6994,4.8402,4.5061,4.8139,498922,0
2009-01-05,4.9629,4.9629,4.5766,4.7612,205473,0
2009-01-06,4.8224,5.1476,4.6114,5.0947,193295,0
2009-01-07,5.1124,5.1299,4.6382,5.0158,232658,0
2009-01-08,4.9542,5.0158,4.6206,5.0158,320329,0
2009-01-09,5.0158,5.3496,4.8927,5.2616,243486,0
2009-01-12,5.209,5.2793,4.8139,4.8664,322287,0
2009-01-13,4.9103,5.3582,4.8576,5.1913,274768,0
2009-01-14,5.2002,5.2002,4.8576,5.007,354207,0
2009-01-15,4.9629,5.2177,4.7522,4.9103,299271,0
2009-01-16,4.9103,5.1476,4.7346,5.1212,167471,0
2009-01-20,5.0597,5.0597,4.6994,4.8402,283329,0
2009-01-21,4.805,5.1212,4.7872,5.0861,126924,0
2009-01-22,5.007,5.007,4.7612,4.8224,183059,0
2009-01-23,4.7346,5.1038,4.7084,4.9455,226239,0
2009-01-26,4.9016,5.3582,4.9016,5.3058,231316,0
2009-01-27,5.3671,5.3759,5.1476,5.1561,271553,0
2009-01-28,5.2002,5.3848,4.9191,4.9629,130373,0
2009-01-29,4.8927,4.9367,4.5061,4.594,203692,0
2009-01-30,4.5502,4.5766,4.2164,4.4009,302684,0
2009-02-02,4.3306,4.5237,4.2956,4.4361,181163,0
2009-02-03,4.392,4.9191,4.3133,4.5677,226716,0
2009-02-04,4.5237,4.6818,4.3483,4.3483,117549,0
2009-02-05,4.3133,4.3834,4.155,4.2076,92463,0
2009-02-06,4.1725,4.3744,4.1024,4.3392,139368,0
2009-02-09,4.2866,4.4009,4.0847,4.1461,140849,0
2009-02-10,4.0847,4.3306,4.0142,4.1285,116183,0
2009-02-11,4.1461,4.3039,4.032,4.1725,83297,0
2009-02-12,4.0935,4.4361,4.0231,4.4184,128572,0
2009-02-13,4.392,4.392,4.0935,4.1285,142294,0
2009-02-17,4.1461,4.3216,3.8827,3.9442,125934,0
2009-02-18,3.9966,4.076,3.8212,3.9178,153954,0
2009-02-19,3.988,3.988,3.8296,3.8473,108641,0
2009-02-20,3.8739,3.9352,3.5139,3.6276,97656,0
2009-02-23,3.5839,3.6631,3.4872,3.5316,165061,0
2009-02-24,3.5316,3.9,3.4787,3.8827,93360,0
2009-02-25,3.8212,3.9528,3.3995,3.3995,162441,0
2009-02-26,3.4698,3.742,3.3907,3.4434,429772,0
2009-02-27,3.4698,3.6276,3.4698,3.5139,179320,0
2009-03-02,3.54,3.6455,3.0479,3.0747,269635,0
2009-03-03,3.0395,3.1183,2.8025,2.8725,560813,0
2009-03-04,2.8549,3.3555,2.8109,3.3204,204539,0
2009-03-05,3.259,3.3379,3.0747,3.3028,90428,0
2009-03-06,3.2763,3.3555,3.0832,3.2238,77202,0
2009-03-09,3.1798,3.4259,3.1798,3.2148,94171,0
2009-03-10,3.2413,3.5665,3.1885,3.54,339471,0
2009-03-11,3.4787,3.6369,3.1623,3.1623,235404,0
2009-03-12,3.1623,4.4887,3.1623,4.1199,259992,0
2009-03-13,4.1636,4.3039,3.7686,3.8387,148919,0
2009-03-16,3.8913,4.6818,3.8296,4.3133,199394,0
2009-03-17,4.278,4.3039,4.0582,4.2956,193276,0
2009-03-18,4.2516,4.2516,3.5665,4.0847,341849,0
2009-03-19,4.1199,4.3039,3.7508,3.8212,134251,0
2009-03-20,3.8913,4.032,3.7334,3.8563,163717,0
2009-03-23,3.9091,4.278,3.8739,4.2164,85619,0
2009-03-24,4.1107,4.5415,4.1107,4.5415,114746,0
2009-03-25,4.4799,4.805,4.3834,4.7346,312464,0
2009-03-26,4.7872,5.1038,4.3834,5.1038,291072,0
2009-03-27,4.9805,5.1737,4.9016,4.928,161935,0
2009-03-30,4.849,4.8927,4.5502,4.7346,174310,0
2009-03-31,4.717,4.7346,4.5591,4.6557,281748,0
2009-04-01,4.5415,4.726,4.392,4.6557,303372,0
2009-04-02,4.7084,4.8576,4.6291,4.7789,305746,0
2009-04-03,4.7522,5.1299,4.7522,5.1038,218174,0
2009-04-06,4.9983,5.1387,4.9719,5.0423,101407,0
2009-04-07,4.9103,5.0685,4.9103,5.0423,248050,0
2009-04-08,5.0158,5.2002,4.9367,5.0597,124781,0
2009-04-09,5.1913,5.3759,5.0158,5.3233,516613,0
2009-04-13,5.2177,5.4285,5.0947,5.3496,361714,0
2009-04-14,5.3496,5.78,5.3058,5.4198,390914,0
2009-04-15,5.2881,5.4285,4.9455,5.0773,420124,0
2009-04-16,5.0947,5.4461,4.9805,5.3409,359036,0
2009-04-17,5.3671,5.7536,5.1476,5.6568,353993,0
2009-04-20,5.5254,5.569,5.3848,5.4811,137251,0
2009-04-21,5.3848,6.1489,5.3848,5.8677,207756,0
2009-04-22,5.6834,6.2896,5.5605,6.1754,89893,0
2009-04-23,6.1927,6.3155,6.0524,6.1665,189616,0
2009-04-24,6.2455,6.4478,6.0258,6.1665,113566,0
2009-04-27,6.0433,6.0524,5.569,5.6392,111770,0
2009-04-28,5.5781,5.7625,5.3759,5.7098,144653,0
2009-04-29,5.7098,6.6582,5.7098,6.5355,234678,0
2009-04-30,6.5531,7.0625,6.5179,7.036,300704,0
2009-05-01,7.001,7.238,6.8691,7.1414,183631,0
2009-05-04,7.1154,7.3083,6.8338,6.9746,126421,0
2009-05-05,6.9131,7.2119,6.6057,6.8516,170325,0
2009-05-06,6.9746,7.0273,6.7988,6.9746,173534,0
2009-05-07,7.001,7.0273,6.483,6.6231,131820,0
2009-05-08,6.7022,6.9833,6.6936,6.8254,131104,0
2009-05-11,6.6321,7.2027,6.4561,7.2027,111006,0
2009-05-12,7.1944,7.238,6.9217,6.9833,333053,0
2009-05-13,6.8691,7.1154,6.8164,7.0098,261980,0
2009-05-14,7.1154,8.424,7.0976,7.9145,375549,0
2009-05-15,7.9321,8.0903,7.8179,7.8969,247565,0
2009-05-18,8.0464,8.1427,7.8881,7.9586,258794,0
2009-05-19,7.9938,8.4679,7.7034,8.1868,233660,0
2009-05-20,8.3187,8.5471,8.0814,8.2571,195007,0
2009-05-21,8.1604,8.4152,7.9057,8.2131,348558,0
2009-05-22,8.1692,8.3095,7.9586,8.0727,137297,0
2009-05-26,8.0023,8.3622,7.7475,8.3622,164890,0
2009-05-27,8.3187,8.6084,8.0814,8.0814,112042,0
2009-05-28,8.0814,8.512,8.0727,8.4504,129220,0
2009-05-29,8.4592,8.512,8.1343,8.4064,189022,0
2009-06-01,8.4327,8.7833,8.3447,8.7408,150451,0
2009-06-02,8.6172,8.7668,8.389,8.4592,147855,0
2009-06-03,8.3715,8.5382,8.0903,8.1692,142259,0
2009-06-04,8.1343,8.503,7.7829,8.4943,129044,0
2009-06-05,8.503,8.6084,8.2484,8.591,88324,0
2009-06-08,8.5996,8.5996,8.3095,8.5558,75028,0
2009-06-09,8.5204,8.7141,8.424,8.512,131621,0
2009-06-10,8.5204,8.591,8.3095,8.5382,115310,0
2009-06-11,8.4592,8.6523,8.3715,8.6348,103577,0
2009-06-12,8.503,8.5471,8.2837,8.503,63846,0
2009-06-15,8.4417,8.4417,7.9234,8.2131,172486,0
2009-06-16,8.2045,8.2308,7.9321,7.9938,163737,0
2009-06-17,7.9761,8.3799,7.8881,8.2221,221205,0
2009-06-18,8.1343,8.3447,7.9409,8.1604,115458,0
2009-06-19,8.2837,8.3362,7.9938,8.3011,108812,0
2009-06-22,8.1076,8.4152,7.8969,8.0374,209451,0
2009-06-23,8.0638,8.1782,7.9057,8.0814,179585,0
2009-06-24,8.099,8.099,7.8179,7.8794,270040,0
2009-06-25,7.9057,8.1343,7.449,8.0727,382789,0
2009-06-26,7.9321,8.6348,7.7389,8.3362,6481338,0
2009-06-29,8.3095,8.3362,7.6951,8.1343,259397,0
2009-06-30,8.1782,8.3622,8.0374,8.1868,284078,0
2009-07-01,8.1252,8.6698,8.0374,8.626,360286,0
2009-07-02,8.5643,9.0652,8.1518,8.6875,599509,0
2009-07-06,8.6613,8.9503,8.4943,8.6084,389909,0
2009-07-07,8.5996,8.968,8.4592,8.8547,360645,0
2009-07-08,8.9072,8.9956,8.5296,8.8717,275051,0
2009-07-09,8.9503,9.2414,8.6084,9.0125,410524,0
2009-07-10,8.9072,9.3364,8.6875,9.1713,205106,0
2009-07-13,9.1713,9.4001,9.0049,9.2316,238869,0
2009-07-14,9.26,9.548,9.2231,9.548,244947,0
2009-07-15,9.751,9.874,9.2861,9.4525,774567,0
2009-07-16,9.409,9.594,9.2775,9.4615,216938,0
2009-07-17,9.505,9.619,9.1886,9.3541,352288,0
2009-07-20,9.3737,9.661,9.3541,9.4695,203701,0
2009-07-21,9.528,9.619,9.2861,9.576,146223,0
2009-07-22,9.68,9.795,9.3541,9.619,137722,0
2009-07-23,9.528,9.881,9.528,9.619,322174,0
2009-07-24,9.521,9.594,9.4248,9.528,108206,0
2009-07-27,9.4953,9.521,9.2775,9.4864,161464,0
2009-07-28,9.4159,9.528,9.2414,9.505,104262,0
2009-07-29,9.4248,9.4695,9.1788,9.3904,69695,0
2009-07-30,9.4159,9.68,9.1261,9.4525,207359,0
2009-07-31,9.3825,9.619,9.2316,9.2687,169075,0
2009-08-03,9.3188,9.795,9.2775,9.567,215998,0
2009-08-04,9.528,9.918,9.528,9.836,189951,0
2009-08-05,9.812,9.865,9.2231,9.4615,176039,0
2009-08-06,9.4953,9.635,9.0832,9.1788,128120,0
2009-08-07,9.3286,9.804,9.2861,9.4953,241434,0
2009-08-10,9.538,9.979,9.538,9.828,349894,0
2009-08-11,9.769,10.541,9.4347,9.836,472804,0
2009-08-12,9.89,10.752,9.68,10.372,485032,0
2009-08-13,10.443,10.638,10.122,10.269,213283,0
2009-08-14,10.208,10.225,9.786,10.198,187399,0
2009-08-17,10.049,10.225,9.786,10.122,141838,0
2009-08-18,10.189,10.401,9.962,10.122,113393,0
2009-08-19,10.012,10.233,9.945,10.03,108403,0
2009-08-20,10.049,10.41,9.979,10.25,167663,0
2009-08-21,10.391,10.761,10.304,10.401,210183,0
2009-08-24,10.443,10.443,9.836,10.066,222888,0
2009-08-25,10.144,10.287,9.846,10.03,119967,0
2009-08-26,9.997,10.278,9.918,9.927,106827,0
2009-08-27,9.971,9.979,9.689,9.742,88722,0
2009-08-28,9.769,9.819,9.3462,9.661,209064,0
2009-08-31,9.586,9.619,8.9503,9.2142,299247,0
2009-09-01,9.1261,9.3639,8.6968,8.7757,125759,0
2009-09-02,8.7141,9.1005,8.705,8.9333,200414,0
2009-09-03,8.9156,9.4615,8.705,9.1348,288135,0
2009-09-04,9.26,9.635,9.1531,9.601,155984,0
2009-09-08,9.611,10.259,9.512,10.241,231847,0
2009-09-09,10.208,10.356,9.9,10.012,152780,0
2009-09-10,9.979,10.287,9.76,10.208,75115,0
2009-09-11,10.241,10.805,10.241,10.278,102171,0
2009-09-14,10.25,10.401,10.122,10.225,130906,0
2009-09-15,10.181,10.181,9.918,10.122,101585,0
2009-09-16,10.094,10.122,9.997,10.122,114569,0
2009-09-17,10.075,10.122,9.699,10.113,94565,0
2009-09-18,10.103,10.426,9.979,10.153,451711,0
2009-09-21,10.122,10.171,9.89,10.084,118818,0
2009-09-22,10.153,10.576,10.039,10.287,325646,0
2009-09-23,10.287,10.602,10.005,10.066,185111,0
2009-09-24,10.075,10.514,10.075,10.443,146661,0
2009-09-25,10.452,10.452,10.103,10.171,142215,0
2009-09-28,10.181,10.824,10.005,10.716,176026,0
2009-09-29,10.708,11.024,10.708,10.873,105129,0
2009-09-30,10.873,11.332,10.435,10.947,222668,0
2009-10-01,10.892,11.121,10.443,10.716,214732,0
2009-10-02,10.55,10.814,10.55,10.62,190465,0
2009-10-05,10.628,11.243,10.628,11.016,140003,0
2009-10-06,11.024,12.289,10.918,11.973,238555,0
2009-10-07,11.981,12.024,11.287,11.445,208554,0
2009-10-08,11.463,11.525,11.332,11.41,368155,0
2009-10-09,11.375,11.445,11.341,11.419,209036,0
2009-10-12,11.359,11.427,11.313,11.313,148123,0
2009-10-13,11.341,11.419,11.156,11.419,81289,0
2009-10-14,11.419,11.506,11.305,11.427,187614,0
2009-10-15,11.385,11.437,11.332,11.393,184592,0
2009-10-16,11.368,11.368,10.769,10.937,168133,0
2009-10-19,10.996,11.129,10.672,10.928,89798,0
2009-10-20,10.973,11.129,10.805,10.98,120728,0
2009-10-21,10.996,11.569,10.883,10.937,342224,0
2009-10-22,11.016,11.243,10.98,11.129,199538,0
2009-10-23,11.147,11.393,10.918,11.024,209673,0
2009-10-26,10.98,11.042,10.62,10.883,132476,0
2009-10-27,10.873,10.873,10.217,10.356,118035,0
2009-10-28,10.313,10.372,9.836,9.874,186434,0
2009-10-29,9.971,10.094,9.635,9.988,224563,0
2009-10-30,9.909,9.945,9.4525,9.804,221862,0
2009-11-02,9.812,9.836,9.619,9.742,140506,0
2009-11-03,9.724,10.241,9.635,10.153,133918,0
2009-11-04,10.225,10.233,9.732,9.935,90580,0
2009-11-05,9.979,10.296,9.935,10.049,81744,0
2009-11-06,9.945,10.217,9.927,10.198,61956,0
2009-11-09,10.287,10.611,10.181,10.269,69187,0
2009-11-10,10.259,10.585,10.153,10.356,127983,0
2009-11-11,10.472,10.656,10.443,10.523,59671,0
2009-11-12,10.48,10.628,10.103,10.217,152740,0
2009-11-13,10.113,11.016,10.113,10.33,219698,0
2009-11-16,10.419,10.848,10.419,10.593,341496,0
2009-11-17,10.533,10.533,10.181,10.313,120667,0
2009-11-18,10.348,10.497,10.094,10.208,98827,0
2009-11-19,10.103,10.233,10.049,10.138,175730,0
2009-11-20,10.066,10.208,9.909,10.103,111952,0
2009-11-23,10.233,10.497,10.103,10.162,94260,0
2009-11-24,10.138,10.287,10.066,10.162,190640,0
2009-11-25,10.162,10.278,10.066,10.103,62692,0
2009-11-27,9.819,10.005,9.76,9.874,105960,0
2009-11-30,9.927,10.122,9.865,10.049,376424,0
2009-12-01,10.138,10.435,10.103,10.364,290229,0
2009-12-02,10.339,10.576,10.313,10.566,211304,0
2009-12-03,10.62,10.743,10.41,10.533,114588,0
2009-12-04,10.708,10.996,10.541,10.656,126166,0
2009-12-07,10.62,10.937,10.541,10.743,79852,0
2009-12-08,10.663,10.752,10.514,10.593,230141,0
2009-12-09,10.602,10.663,10.541,10.648,303029,0
2009-12-10,10.691,10.752,10.602,10.663,91753,0
2009-12-11,10.663,10.9,10.628,10.716,91881,0
2009-12-14,10.796,11.129,10.681,11.129,99942,0
2009-12-15,11.137,11.323,10.716,10.726,125547,0
2009-12-16,10.814,10.963,10.628,10.769,138516,0
2009-12-17,10.691,10.9,10.62,10.761,83647,0
2009-12-18,10.918,11.024,10.735,10.84,630016,0
2009-12-21,10.866,11.427,10.866,11.218,190699,0
2009-12-22,11.269,11.463,11.243,11.261,99158,0
2009-12-23,11.287,11.482,11.147,11.401,79080,0
2009-12-24,11.41,11.49,11.184,11.359,36594,0
2009-12-28,11.359,11.419,11.243,11.401,44094,0
2009-12-29,11.393,11.401,11.059,11.095,64960,0
2009-12-30,11.024,11.208,10.883,11.147,94713,0
2009-12-31,11.147,11.332,10.892,10.954,107348,0
2010-01-04,11.103,11.375,11.051,11.332,301615,0
2010-01-05,11.278,11.359,11.121,11.156,157815,0
2010-01-06,11.121,11.252,10.824,10.98,133432,0
2010-01-07,11.006,11.175,10.91,10.954,129595,0
2010-01-08,10.883,10.918,10.708,10.778,185434,0
2010-01-11,10.716,10.84,10.699,10.786,134664,0
2010-01-12,10.681,10.84,10.55,10.778,114452,0
2010-01-13,10.824,10.918,10.708,10.857,102802,0
2010-01-14,10.866,11.235,10.848,11.129,81964,0
2010-01-15,11.199,11.287,10.866,11.077,188404,0
2010-01-19,11.103,11.359,10.9,11.305,127336,0
2010-01-20,11.191,11.296,10.786,11.218,143327,0
2010-01-21,11.199,11.199,10.973,11.006,137160,0
2010-01-22,11.016,11.313,10.918,11.016,313147,0
2010-01-25,11.067,11.103,10.98,11.016,239812,0
2010-01-26,11.032,11.086,10.91,10.918,85419,0
2010-01-27,10.892,11.393,10.892,11.393,117159,0
2010-01-28,11.375,11.393,11.077,11.235,112993,0
2010-01-29,11.235,11.437,11.095,11.175,487897,0
2010-02-01,11.184,11.243,11.051,11.199,628179,0
2010-02-02,11.243,11.427,11.199,11.313,141919,0
2010-02-03,11.305,11.499,11.305,11.419,172609,0
2010-02-04,11.305,11.437,11.199,11.235,267974,0
2010-02-05,11.269,11.323,10.928,11.243,472524,0
2010-02-08,11.296,11.296,11.006,11.147,102357,0
2010-02-09,11.305,11.401,11.147,11.375,100705,0
2010-02-10,11.296,11.69,11.269,11.631,234363,0
2010-02-11,11.559,11.84,11.305,11.833,148892,0
2010-02-12,11.69,12.184,11.578,12.157,391757,0
2010-02-16,12.21,12.544,12.21,12.472,152830,0
2010-02-17,12.472,12.536,12.184,12.326,80161,0
2010-02-18,12.352,12.562,12.251,12.553,187328,0
2010-02-19,12.562,12.735,12.562,12.613,126694,0
2010-02-22,12.613,12.861,12.578,12.735,100464,0
2010-02-23,12.727,12.835,12.536,12.745,179441,0
2010-02-24,12.745,12.869,12.536,12.694,519255,0
2010-02-25,12.527,12.727,12.307,12.667,223348,0
2010-02-26,12.65,12.718,12.376,12.613,105319,0
2010-03-01,12.642,12.807,12.578,12.762,200377,0
2010-03-02,12.745,13.039,12.613,12.807,309908,0
2010-03-03,12.861,13.086,12.553,12.861,165643,0
2010-03-04,12.921,12.964,12.8,12.964,105445,0
2010-03-05,12.955,13.693,12.938,13.51,461919,0
2010-03-08,13.545,13.757,13.441,13.519,314693,0
2010-03-09,13.448,13.668,13.441,13.571,341499,0
2010-03-10,13.519,13.617,13.299,13.406,313222,0
2010-03-11,13.019,13.159,12.826,13.056,299051,0
2010-03-12,13.22,13.22,12.727,12.983,335310,0
2010-03-15,12.983,13.039,12.8,13.029,311393,0
2010-03-16,13.029,13.104,12.718,12.929,141757,0
2010-03-17,12.911,13.104,12.835,12.904,96715,0
2010-03-18,12.869,12.938,12.65,12.853,106075,0
2010-03-19,12.921,12.921,12.326,12.335,371514,0
2010-03-22,12.307,12.569,12.131,12.5,245457,0
2010-03-23,12.463,12.955,12.412,12.853,197405,0
2010-03-24,12.843,13.001,12.762,12.853,232454,0
2010-03-25,12.895,13.001,12.694,12.718,226378,0
2010-03-26,12.718,12.929,12.711,12.772,58244,0
2010-03-29,12.843,12.929,12.727,12.911,112517,0
2010-03-30,12.955,13.159,12.929,13.001,240343,0
2010-03-31,12.921,13.168,12.79,12.79,411560,0
2010-04-01,12.835,13.001,12.676,12.79,89470,0
2010-04-05,12.79,13.078,12.79,13.056,104640,0
2010-04-06,13.046,13.159,12.992,13.029,59805,0
2010-04-07,12.992,13.15,12.947,13.064,129093,0
2010-04-08,12.992,12.992,11.99,12.279,478364,0
2010-04-09,12.251,12.326,12.131,12.297,391008,0
2010-04-12,12.251,12.376,11.911,12.184,413576,0
2010-04-13,12.123,12.228,11.911,12.033,538581,0
2010-04-14,12.051,12.21,12.051,12.123,327621,0
2010-04-15,12.078,12.335,12.024,12.193,271555,0
2010-04-16,12.202,12.289,12.069,12.202,174162,0
2010-04-19,12.123,12.261,11.789,12.088,114607,0
2010-04-20,12.095,12.519,12.078,12.352,149462,0
2010-04-21,12.326,12.596,12.326,12.596,127266,0
2010-04-22,12.439,13.086,12.394,13.029,295552,0
2010-04-23,13.011,13.289,12.895,13.177,324699,0
2010-04-26,13.122,13.343,13.094,13.195,208529,0
2010-04-27,13.112,13.333,12.921,13.011,156824,0
2010-04-28,13.011,13.177,12.895,13.122,155088,0
2010-04-29,13.177,13.289,13.112,13.273,166245,0
2010-04-30,13.28,13.315,12.992,12.992,191636,0
2010-05-03,13.039,13.264,13.011,13.248,189779,0
2010-05-04,13.071,13.094,12.613,12.727,181592,0
2010-05-05,12.596,12.667,12.447,12.463,97987,0
2010-05-06,12.422,12.586,11.542,12.078,175038,0
2010-05-07,12.051,12.289,11.639,11.817,227280,0
2010-05-10,12.157,12.422,11.99,12.394,215023,0
2010-05-11,12.289,12.694,12.114,12.596,134500,0
2010-05-12,12.586,13.078,12.5,12.878,184095,0
2010-05-13,12.807,12.869,12.447,12.613,107376,0
2010-05-14,12.5,12.78,12.412,12.596,165135,0
2010-05-17,12.632,12.885,12.219,12.843,305968,0
2010-05-18,13.029,13.122,12.316,12.335,124130,0
2010-05-19,12.279,12.586,12.078,12.335,184558,0
2010-05-20,12.078,12.439,11.799,12.024,257638,0
2010-05-21,11.809,12.105,11.743,11.893,705170,0
2010-05-24,11.911,11.973,11.516,11.743,135480,0
2010-05-25,11.506,11.657,11.351,11.597,175564,0
2010-05-26,11.639,11.874,11.578,11.639,235381,0
2010-05-27,11.847,11.99,11.725,11.929,228032,0
2010-05-28,11.855,12.131,11.743,11.874,388065,0
2010-06-01,11.781,12.131,11.639,11.657,213980,0
2010-06-02,11.665,12.519,11.597,12.5,613869,0
2010-06-03,12.472,12.735,12.245,12.455,158694,0
2010-06-04,12.139,12.21,11.613,11.709,207729,0
2010-06-07,11.7,11.825,11.137,11.175,300323,0
2010-06-08,11.243,11.499,10.866,11.437,233879,0
2010-06-09,11.569,11.597,11.175,11.243,121292,0
2010-06-10,11.401,11.709,11.269,11.69,151720,0
2010-06-11,11.534,12.166,11.534,12.114,129678,0
2010-06-14,12.193,12.43,12.095,12.21,121409,0
2010-06-15,12.359,12.569,12.237,12.51,144181,0
2010-06-16,12.376,12.711,12.376,12.569,87582,0
2010-06-17,12.676,12.676,12.316,12.65,77535,0
2010-06-18,12.718,12.718,12.184,12.279,239370,0
2010-06-21,12.455,12.544,12.042,12.157,71388,0
2010-06-22,12.237,12.43,11.981,12.069,121763,0
2010-06-23,12.06,12.06,11.789,11.939,92770,0
2010-06-24,11.833,12.051,11.709,11.817,141148,0
2010-06-25,11.901,11.999,11.763,11.911,261324,0
2010-06-28,11.911,12.148,11.743,11.789,183195,0
2010-06-29,11.597,11.799,11.051,11.147,322458,0
2010-06-30,11.111,11.351,10.9,10.937,229841,0
2010-07-01,11.006,11.147,10.566,10.778,188128,0
2010-07-02,10.883,10.883,10.472,10.628,144011,0
2010-07-06,10.752,10.814,10.198,10.313,216173,0
2010-07-07,10.382,10.541,10.217,10.541,170382,0
2010-07-08,10.628,11.024,10.541,10.716,202381,0
2010-07-09,10.672,10.805,10.672,10.786,80061,0
2010-07-12,10.761,10.883,10.55,10.576,71660,0
2010-07-13,10.761,11.261,10.602,11.191,181061,0
2010-07-14,11.111,11.313,11.006,11.175,70307,0
2010-07-15,11.147,11.147,10.778,10.973,62089,0
2010-07-16,10.857,11.016,10.198,10.364,179790,0
2010-07-19,10.401,10.514,10.208,10.472,119953,0
2010-07-20,10.304,10.805,10.304,10.786,233822,0
2010-07-21,10.883,10.98,10.541,10.566,111478,0
2010-07-22,10.743,11.147,10.716,11.111,193416,0
2010-07-23,11.032,11.482,11.024,11.427,102949,0
2010-07-26,11.516,12.279,11.437,12.245,191964,0
2010-07-27,12.335,12.447,12.105,12.228,153097,0
2010-07-28,12.176,12.307,11.847,12.088,126909,0
2010-07-29,12.105,12.279,11.855,12.251,117441,0
2010-07-30,12.017,12.553,12.017,12.219,90943,0
2010-08-02,12.447,12.613,12.251,12.519,111798,0
2010-08-03,12.43,12.586,12.193,12.251,81309,0
2010-08-04,12.289,12.544,12.279,12.368,115367,0
2010-08-05,12.245,12.43,11.911,12.042,144177,0
2010-08-06,12.042,12.667,11.7,12.051,210154,0
2010-08-09,12.088,12.245,11.939,12.21,238325,0
2010-08-10,12.033,12.033,11.516,11.725,139872,0
2010-08-11,11.499,11.639,11.261,11.473,322008,0
2010-08-12,11.235,11.419,11.147,11.368,137267,0
2010-08-13,11.296,11.313,11.086,11.095,125854,0
2010-08-16,10.996,11.252,10.963,11.129,106602,0
2010-08-17,11.278,11.542,11.129,11.235,159601,0
2010-08-18,11.252,11.534,11.067,11.227,82366,0
2010-08-19,11.243,11.261,10.735,10.83,144509,0
2010-08-20,10.726,11.077,10.628,10.947,899167,0
2010-08-23,10.996,11.103,10.681,10.691,113033,0
2010-08-24,10.557,10.805,10.391,10.602,147341,0
2010-08-25,10.533,10.866,10.419,10.84,110727,0
2010-08-26,10.873,11.121,10.796,10.814,161322,0
2010-08-27,10.973,11.323,10.672,11.296,84767,0
2010-08-30,11.199,11.235,10.892,10.9,85754,0
2010-08-31,10.866,11.059,10.656,10.988,158419,0
2010-09-01,11.184,11.631,11.121,11.613,191232,0
2010-09-02,11.534,12.024,11.534,11.948,228758,0
2010-09-03,12.114,12.245,11.833,12.088,108507,0
2010-09-07,12.078,12.078,11.419,11.613,157274,0
2010-09-08,11.613,11.799,11.482,11.665,65416,0
2010-09-09,11.855,11.921,11.542,11.725,75772,0
2010-09-10,11.753,11.911,11.665,11.743,89092,0
2010-09-13,11.893,12.078,11.799,11.911,196481,0
2010-09-14,11.911,12.123,11.763,11.874,147476,0
2010-09-15,11.789,12.114,11.639,12.033,158517,0
2010-09-16,11.981,11.999,11.665,11.781,112647,0
2010-09-17,11.939,11.939,11.542,11.743,203071,0
2010-09-20,11.753,12.123,11.639,12.105,172185,0
2010-09-21,12.06,12.166,11.847,11.939,174783,0
2010-09-22,11.884,11.958,11.621,11.69,120075,0
2010-09-23,11.578,11.833,11.445,11.499,150485,0
2010-09-24,11.7,12.051,11.588,11.929,128391,0
2010-09-27,11.967,12.078,11.725,11.911,115734,0
2010-09-28,11.973,11.99,11.516,11.855,194774,0
2010-09-29,11.789,12.148,11.682,11.901,137613,0
2010-09-30,12.024,12.095,11.639,11.833,186627,0
2010-10-01,11.958,11.958,11.613,11.855,149276,0
2010-10-04,11.799,11.893,11.578,11.725,115258,0
2010-10-05,11.855,12.123,11.753,12.024,171049,0
2010-10-06,11.967,12.123,11.718,11.901,266897,0
2010-10-07,12.017,12.042,11.809,11.809,104341,0
2010-10-08,11.799,12.123,11.753,11.939,140862,0
2010-10-11,11.929,12.472,11.825,12.279,696641,0
2010-10-12,12.21,12.463,11.901,12.352,116741,0
2010-10-13,12.412,12.702,12.279,12.578,137434,0
2010-10-14,12.536,12.642,12.368,12.603,91602,0
2010-10-15,12.735,12.79,12.5,12.527,132806,0
2010-10-18,12.553,12.861,12.376,12.843,129570,0
2010-10-19,12.603,13.019,12.586,12.78,241333,0
2010-10-20,12.895,13.078,11.884,12.869,104785,0
2010-10-21,12.973,13.078,12.613,12.853,146689,0
2010-10-22,12.885,13.122,12.853,12.955,49504,0
2010-10-25,13.029,13.141,12.861,12.938,50323,0
2010-10-26,12.807,13.056,12.807,12.885,62718,0
2010-10-27,12.772,12.835,12.385,12.772,65509,0
2010-10-28,12.921,13.011,12.642,12.79,51971,0
2010-10-29,12.727,12.885,12.51,12.603,167150,0
2010-11-01,12.632,12.955,12.447,12.622,68123,0
2010-11-02,12.817,13.078,12.718,13.071,98283,0
2010-11-03,13.122,13.168,12.869,13.141,66473,0
2010-11-04,13.343,13.685,13.343,13.609,136618,0
2010-11-05,13.693,14.047,13.693,13.983,200379,0
2010-11-08,13.983,14.387,13.843,14.352,163888,0
2010-11-09,14.397,14.452,13.693,13.862,151545,0
2010-11-10,13.897,14.109,13.51,13.949,152397,0
2010-11-11,13.8,14.239,13.8,14.126,97587,0
2010-11-12,13.923,14.126,13.8,13.932,70068,0
2010-11-15,14.038,14.258,13.826,13.976,83076,0
2010-11-16,13.826,13.897,13.492,13.581,145283,0
2010-11-17,13.659,13.721,13.414,13.641,88009,0
2010-11-18,13.843,14.32,13.757,14.099,170378,0
2010-11-19,14.09,14.239,13.871,14.126,122729,0
2010-11-22,14.028,14.152,13.747,14.116,41769,0
2010-11-23,13.923,14.001,13.693,13.949,67170,0
2010-11-24,14.099,14.536,14.054,14.405,125896,0
2010-11-26,14.266,14.494,14.203,14.47,35455,0
2010-11-29,14.328,14.625,14.136,14.554,151807,0
2010-11-30,14.352,14.67,14.152,14.554,232055,0
2010-12-01,14.765,15.154,14.609,15.004,383772,0
2010-12-02,15.004,15.189,14.838,15.145,164363,0
2010-12-03,15.04,15.372,15.04,15.283,170964,0
2010-12-06,15.215,15.266,14.931,14.968,93714,0
2010-12-07,15.107,15.116,14.846,15.022,115374,0
2010-12-08,15.073,15.162,14.846,14.941,287248,0
2010-12-09,15.145,15.145,14.882,14.898,156562,0
2010-12-10,14.931,15.073,14.328,14.89,269953,0
2010-12-13,14.922,14.958,14.846,14.864,103654,0
2010-12-14,14.906,15.058,14.8,14.89,171227,0
2010-12-15,14.846,15.125,14.748,14.829,182324,0
2010-12-16,14.882,14.882,14.643,14.783,137230,0
2010-12-17,14.757,15.207,14.663,15.107,314848,0
2010-12-20,14.968,15.364,14.968,15.145,133619,0
2010-12-21,15.249,15.408,15.154,15.231,137235,0
2010-12-22,15.222,15.293,15.004,15.004,71427,0
2010-12-23,14.986,15.145,14.922,14.968,56432,0
2010-12-27,14.906,15.154,14.829,15.058,50898,0
2010-12-28,14.958,15.014,14.663,14.829,62918,0
2010-12-29,14.846,14.855,14.67,14.8,30406,0
2010-12-30,14.731,14.922,14.52,14.564,52740,0
2010-12-31,14.461,14.616,14.177,14.177,87441,0
2011-01-03,14.239,14.748,14.239,14.528,153107,0
2011-01-04,14.599,14.599,14.001,14.177,104467,0
2011-01-05,14.109,14.301,13.94,14.231,112811,0
2011-01-06,14.212,14.212,13.685,13.807,111008,0
2011-01-07,13.73,13.862,13.379,13.852,123628,0
2011-01-10,13.73,13.807,13.388,13.785,124242,0
2011-01-11,13.8,14.177,13.668,14.152,105089,0
2011-01-12,14.335,14.485,14.274,14.423,84023,0
2011-01-13,14.433,14.625,14.335,14.477,59045,0
2011-01-14,14.494,14.712,14.32,14.67,76366,0
2011-01-18,14.581,14.8,14.477,14.748,113704,0
2011-01-19,14.722,14.722,14.266,14.32,130708,0
2011-01-20,14.231,14.258,13.712,13.721,86288,0
2011-01-21,13.8,14.159,13.571,13.581,164190,0
2011-01-24,13.553,13.775,13.492,13.526,125959,0
2011-01-25,13.414,13.483,13.229,13.371,294490,0
2011-01-26,13.433,13.693,13.264,13.693,186623,0
2011-01-27,13.65,13.959,13.474,13.879,194316,0
2011-01-28,13.843,13.843,13.51,13.545,177730,0
2011-01-31,13.65,13.775,13.397,13.765,149955,0
2011-02-01,13.843,14.423,13.659,14.32,174521,0
2011-02-02,14.248,14.581,14.152,14.51,204104,0
2011-02-03,14.477,14.81,14.477,14.731,171572,0
2011-02-04,14.643,14.838,14.574,14.765,97351,0
2011-02-07,14.757,15.08,14.712,14.855,71786,0
2011-02-08,14.783,15.088,14.731,15.066,243265,0
2011-02-09,14.986,15.197,14.846,14.968,119559,0
2011-02-10,14.855,15.022,14.846,14.914,52761,0
2011-02-11,14.8,15.097,14.696,15.088,94175,0
2011-02-14,15.048,15.759,14.968,15.486,365320,0
2011-02-15,15.449,15.495,15.058,15.08,178773,0
2011-02-16,15.197,15.249,14.976,15.107,69672,0
2011-02-18,15.24,15.327,15.08,15.276,108581,0
2011-02-22,15.032,15.231,14.653,14.696,110176,0
2011-02-23,14.873,14.873,14.099,14.284,103099,0
2011-02-24,14.344,14.494,13.65,14.387,107565,0
2011-02-25,14.378,14.906,14.32,14.89,85905,0
2011-02-28,14.995,15.073,14.591,14.855,79621,0
2011-03-01,14.89,14.89,14.405,14.494,141438,0
2011-03-02,14.47,14.765,14.415,14.609,113112,0
2011-03-03,14.882,15.135,14.739,15.014,119585,0
2011-03-04,14.995,15.004,14.791,15.004,111782,0
2011-03-07,14.931,15.032,14.378,14.461,69034,0
2011-03-08,14.452,15.145,14.452,14.873,92060,0
2011-03-09,14.739,14.898,13.536,13.676,354859,0
2011-03-10,13.424,13.807,13.112,13.248,357417,0
2011-03-11,13.264,13.545,13.112,13.388,139609,0
2011-03-14,13.177,13.474,13.064,13.187,169518,0
2011-03-15,12.895,13.289,12.843,13.131,161191,0
2011-03-16,13.086,13.22,12.938,13.039,280723,0
2011-03-17,13.289,13.315,12.921,12.929,104115,0
2011-03-18,13.071,13.122,12.817,12.992,340074,0
2011-03-21,13.104,13.617,13.104,13.553,135651,0
2011-03-22,13.526,13.659,13.388,13.617,62717,0
2011-03-23,13.545,13.785,13.433,13.659,98306,0
2011-03-24,13.968,14.116,13.668,14.02,95075,0
2011-03-25,14.185,14.452,13.889,13.976,90898,0
2011-03-28,14.01,14.152,13.862,13.976,71955,0
2011-03-29,13.785,14.31,13.775,14.239,120398,0
2011-03-30,14.301,14.36,14.177,14.32,78000,0
2011-03-31,14.293,14.387,14.222,14.36,93953,0
2011-04-01,14.51,14.739,14.258,14.36,135866,0
2011-04-04,14.328,14.443,14.212,14.328,116033,0
2011-04-05,14.248,14.352,14.09,14.144,175747,0
2011-04-06,14.301,14.32,14.185,14.194,89018,0
2011-04-07,14.194,14.32,13.747,14.177,103919,0
2011-04-08,14.31,14.415,13.871,14.047,141751,0
2011-04-11,14.054,14.116,13.807,13.889,51146,0
2011-04-12,13.852,14.028,13.581,13.581,111400,0
2011-04-13,13.739,13.923,13.474,13.641,126316,0
2011-04-14,13.632,13.659,13.086,13.306,570762,0
2011-04-15,13.248,13.51,13.141,13.424,113776,0
2011-04-18,13.177,13.323,13.029,13.22,62731,0
2011-04-19,13.273,13.352,13.011,13.333,81766,0
2011-04-20,13.599,13.721,13.343,13.519,69505,0
2011-04-21,13.545,13.757,13.492,13.739,59345,0
2011-04-25,13.816,13.826,13.609,13.693,68309,0
2011-04-26,13.73,13.923,13.659,13.879,269804,0
2011-04-27,13.852,14.116,13.852,14.116,150710,0
2011-04-28,13.992,14.194,13.976,14.152,154244,0
2011-04-29,14.203,14.258,14.09,14.116,135601,0
2011-05-02,14.099,14.293,13.968,14.08,187282,0
2011-05-03,14.054,14.194,13.983,14.054,302044,0
2011-05-04,14.07,14.177,13.992,14.001,126322,0
2011-05-05,13.976,14.266,13.826,13.889,106407,0
2011-05-06,14.01,14.126,13.835,13.843,101749,0
2011-05-09,13.8,13.923,13.676,13.843,134068,0
2011-05-10,13.455,13.765,12.586,12.686,1744427,0
2011-05-11,12.65,12.745,12.422,12.632,272542,0
2011-05-12,12.553,12.807,12.385,12.642,142432,0
2011-05-13,12.527,12.603,12.202,12.359,152773,0
2011-05-16,12.237,12.342,11.939,11.939,114506,0
2011-05-17,11.847,12.131,11.825,12.069,320098,0
2011-05-18,12.095,12.245,11.99,12.157,229410,0
2011-05-19,12.21,12.261,12.042,12.139,128921,0
2011-05-20,12.033,12.051,11.833,11.884,147162,0
2011-05-23,11.657,11.855,11.621,11.809,285485,0
2011-05-24,11.865,11.911,11.578,11.639,217345,0
2011-05-25,11.578,11.847,11.578,11.799,183961,0
2011-05-26,11.772,11.939,11.743,11.929,163032,0
2011-05-27,11.981,11.981,11.84,11.929,113960,0
2011-05-31,12.024,12.042,11.753,11.911,346069,0
2011-06-01,11.855,11.911,11.559,11.569,397590,0
2011-06-02,11.578,11.781,11.332,11.385,151791,0
2011-06-03,11.156,11.725,11.129,11.165,226417,0
2011-06-06,11.129,11.287,11.095,11.165,204589,0
2011-06-07,11.261,11.393,11.218,11.296,267052,0
2011-06-08,11.227,11.375,11.147,11.147,310248,0
2011-06-09,11.184,11.473,11.175,11.401,290471,0
2011-06-10,11.313,11.516,11.059,11.165,594912,0
2011-06-13,11.218,11.235,10.963,11.024,237035,0
2011-06-14,11.175,11.359,11.067,11.261,345631,0
2011-06-15,11.137,11.939,11.137,11.305,611194,0
2011-06-16,11.067,11.401,11.067,11.351,235458,0
2011-06-17,11.419,11.725,11.261,11.287,463742,0
2011-06-20,11.227,11.631,11.227,11.463,195738,0
2011-06-21,11.559,11.855,11.419,11.753,145220,0
2011-06-22,11.682,11.799,11.613,11.674,139760,0
2011-06-23,11.534,11.781,11.427,11.753,103247,0
2011-06-24,11.7,11.884,11.665,11.763,239728,0
2011-06-27,11.763,12.176,11.665,12.166,160731,0
2011-06-28,12.114,12.376,12.033,12.271,179189,0
2011-06-29,12.316,12.316,11.639,11.874,128895,0
2011-06-30,11.939,12.095,11.893,12.024,156232,0
2011-07-01,12.042,12.403,11.948,12.297,471303,0
2011-07-05,12.271,12.385,12.033,12.271,218549,0
2011-07-06,12.228,12.482,12.088,12.463,288386,0
2011-07-07,12.544,12.676,12.536,12.667,228214,0
2011-07-08,12.403,12.613,12.219,12.553,122083,0
2011-07-11,12.326,12.51,12.307,12.326,170288,0
2011-07-12,12.297,12.403,12.095,12.139,246307,0
2011-07-13,12.955,12.955,12.078,12.219,151262,0
2011-07-14,12.095,12.219,11.84,11.855,200695,0
2011-07-15,11.929,11.948,11.799,11.911,196961,0
2011-07-18,11.84,11.84,11.49,11.674,143045,0
2011-07-19,11.789,12.088,11.674,12.051,78583,0
2011-07-20,12.078,12.078,11.789,11.825,43685,0
2011-07-21,11.99,12.694,11.7,12.051,117631,0
2011-07-22,12.042,12.078,11.789,11.901,60705,0
2011-07-25,11.753,11.981,11.753,11.929,79347,0
2011-07-26,11.967,11.967,11.657,11.674,44294,0
2011-07-27,11.631,11.639,11.067,11.445,145754,0
2011-07-28,11.473,11.665,11.305,11.313,93124,0
2011-07-29,11.175,11.401,11.137,11.287,85278,0
2011-08-01,11.419,11.69,11.129,11.549,321566,0
2011-08-02,11.597,11.597,11.269,11.313,414879,0
2011-08-03,11.368,11.419,11.024,11.218,275931,0
2011-08-04,11.199,11.385,10.918,10.918,316220,0
2011-08-05,11.032,11.032,10.049,10.066,304406,0
2011-08-08,9.786,9.971,9.1348,9.1348,472870,0
2011-08-09,9.576,9.927,8.9503,9.3086,650947,0
2011-08-10,9.1443,9.528,9.0557,9.3188,648997,0
2011-08-11,9.3904,9.795,9.25,9.586,663368,0
2011-08-12,9.836,9.953,9.548,9.68,538117,0
2011-08-15,9.751,10.138,9.635,10.012,322555,0
2011-08-16,9.927,10.269,9.836,10.075,217126,0
2011-08-17,10.153,10.452,10.153,10.364,195552,0
2011-08-18,10.075,10.103,9.706,9.979,489529,0
2011-08-19,9.89,10.313,9.828,9.918,389508,0
2011-08-22,10.189,10.189,9.786,9.918,172902,0
2011-08-23,9.962,10.339,9.846,10.153,358446,0
2011-08-24,10.049,10.786,10.049,10.761,157767,0
2011-08-25,10.84,10.84,10.322,10.33,174121,0
2011-08-26,10.233,10.9,10.181,10.761,128510,0
2011-08-29,10.866,11.351,10.611,11.341,169875,0
2011-08-30,11.252,11.455,11.042,11.059,229988,0
2011-08-31,11.111,11.235,10.918,11.067,364776,0
2011-09-01,11.051,11.243,10.656,10.735,215815,0
2011-09-02,10.489,10.533,10.049,10.075,112214,0
2011-09-06,9.76,10.181,9.699,10.153,167382,0
2011-09-07,10.313,10.973,10.313,10.918,211370,0
2011-09-08,10.857,10.928,10.372,10.419,190933,0
2011-09-09,10.33,10.452,10.049,10.372,189465,0
2011-09-12,10.198,10.55,10.153,10.489,191856,0
2011-09-13,10.506,10.778,10.313,10.691,199660,0
2011-09-14,10.716,11.227,10.585,11.032,215468,0
2011-09-15,11.184,11.578,11.147,11.542,129940,0
2011-09-16,11.621,11.621,11.323,11.332,212484,0
2011-09-19,11.235,11.427,10.996,11.261,153224,0
2011-09-20,11.296,11.463,10.996,11.042,161829,0
2011-09-21,10.963,11.199,10.761,10.796,205596,0
2011-09-22,10.743,10.988,10.443,10.566,389982,0
2011-09-23,10.566,11.184,10.533,11.111,254868,0
2011-09-26,11.287,11.455,10.963,11.235,223934,0
2011-09-27,11.437,12.042,11.351,11.674,281607,0
2011-09-28,11.657,11.911,11.351,11.375,192094,0
2011-09-29,11.725,12.114,11.506,12.114,137136,0
2011-09-30,11.892,12.336,11.672,11.697,247498,0
2011-10-03,11.578,11.939,10.9,10.947,314555,0
2011-10-04,10.928,11.825,10.848,11.781,447704,0
2011-10-05,11.799,12.095,11.578,11.929,178802,0
2011-10-06,11.958,11.958,11.674,11.911,133163,0
2011-10-07,11.958,11.958,11.375,11.639,173720,0
2011-10-10,11.865,12.335,11.865,12.307,306590,0
2011-10-11,12.219,12.297,12.06,12.21,312139,0
2011-10-12,12.279,12.279,11.973,12.033,263855,0
2011-10-13,11.958,12.033,11.855,11.967,192261,0
2011-10-14,12.069,12.148,11.84,12.139,203422,0
2011-10-17,12.069,12.069,11.559,11.639,155756,0
2011-10-18,11.657,11.981,11.445,11.825,298292,0
2011-10-19,11.781,11.893,11.49,11.648,137524,0
2011-10-20,11.499,11.657,11.199,11.613,67179,0
2011-10-21,11.825,11.865,11.597,11.763,190670,0
2011-10-24,11.884,12.326,11.809,12.297,155984,0
2011-10-25,12.21,12.279,11.84,11.921,133318,0
2011-10-26,12.114,12.114,11.69,12.033,117948,0
2011-10-27,12.447,12.843,12.193,12.659,368444,0
2011-10-28,12.727,12.878,12.368,12.422,152470,0
2011-10-31,12.219,12.368,12.068,12.131,156527,0
2011-11-01,11.631,11.781,10.963,11.208,213097,0
2011-11-02,11.437,11.613,11.332,11.597,184063,0
2011-11-03,11.674,12.06,11.437,11.921,164510,0
2011-11-04,11.981,12.911,11.597,12.861,262991,0
2011-11-07,13.104,13.104,12.659,12.955,175706,0
2011-11-08,13.168,13.168,12.544,12.869,201513,0
2011-11-09,12.702,12.754,12.184,12.202,195785,0
2011-11-10,12.412,12.596,12.157,12.49,134187,0
2011-11-11,12.536,12.745,12.49,12.622,137217,0
2011-11-14,12.527,12.578,11.967,12.06,228022,0
2011-11-15,11.69,12.352,11.69,12.237,135743,0
2011-11-16,12.06,12.157,11.763,11.809,111376,0
2011-11-17,11.753,11.753,11.351,11.419,154813,0
2011-11-18,11.427,11.578,11.313,11.516,116613,0
2011-11-21,11.313,11.419,11.227,11.278,132816,0
2011-11-22,11.191,11.385,11.184,11.184,96836,0
2011-11-23,11.077,11.121,10.91,11.016,178895,0
2011-11-25,10.954,11.032,10.814,10.848,79662,0
2011-11-28,11.252,11.809,11.252,11.743,193281,0
2011-11-29,11.718,11.99,11.665,11.958,301499,0
2011-11-30,12.39,12.612,12.205,12.312,630561,0
2011-12-01,12.251,12.342,12.017,12.033,195215,0
2011-12-02,12.237,12.297,11.921,12.114,118323,0
2011-12-05,12.376,12.376,12.042,12.307,215975,0
2011-12-06,12.307,12.335,12.024,12.184,115327,0
2011-12-07,12.095,12.202,11.833,12.148,89472,0
2011-12-08,12.051,12.051,11.665,11.69,158430,0
2011-12-09,11.753,12.297,11.69,12.261,136008,0
2011-12-12,12.069,12.219,11.865,12.202,138326,0
2011-12-13,12.289,12.326,11.743,11.817,190932,0
2011-12-14,11.725,11.725,11.341,11.341,174018,0
2011-12-15,11.506,11.613,11.077,11.525,116430,0
2011-12-16,11.631,11.84,11.243,11.287,525411,0
2011-12-19,11.463,11.578,10.937,11.016,236869,0
2011-12-20,11.252,11.743,11.208,11.648,183685,0
2011-12-21,11.69,11.884,11.506,11.817,90131,0
2011-12-22,11.847,11.939,11.709,11.799,82469,0
2011-12-23,11.847,11.884,11.665,11.725,90792,0
2011-12-27,11.69,12.06,11.613,11.948,67360,0
2011-12-28,11.817,11.973,11.772,11.84,97954,0
2011-12-29,11.929,12.228,11.874,12.193,110823,0
2011-12-30,12.043,12.292,11.92,11.958,192188,0
2012-01-03,12.237,12.316,12.042,12.095,201003,0
2012-01-04,11.921,12.033,11.847,11.855,109967,0
2012-01-05,11.7,11.921,11.549,11.911,61018,0
2012-01-06,11.911,11.911,11.743,11.855,159619,0
2012-01-09,11.833,12.157,11.743,11.901,161754,0
2012-01-10,12.095,12.271,12.078,12.251,104333,0
2012-01-11,12.184,12.251,12.131,12.228,465161,0
2012-01-12,12.271,12.335,12.051,12.271,98512,0
2012-01-13,12.105,12.261,12.051,12.095,51119,0
2012-01-17,12.193,12.245,11.69,11.753,212255,0
2012-01-18,11.718,11.981,11.639,11.855,104091,0
2012-01-19,11.911,12.095,11.884,12.051,96122,0
2012-01-20,12.051,12.202,11.999,12.033,83112,0
2012-01-23,11.99,12.088,11.817,11.967,30423,0
2012-01-24,11.855,12.114,11.789,11.948,86417,0
2012-01-25,11.929,12.289,11.825,12.176,116808,0
2012-01-26,12.237,12.316,12.024,12.139,105639,0
2012-01-27,12.06,12.562,12.06,12.536,159547,0
2012-01-30,12.439,12.447,12.105,12.105,82884,0
2012-01-31,12.176,12.211,11.919,11.947,106065,0
2012-02-01,11.958,12.123,11.921,12.095,204590,0
2012-02-02,12.088,12.455,11.911,12.297,175690,0
2012-02-03,12.527,12.642,12.403,12.43,177044,0
2012-02-06,12.376,12.562,12.326,12.472,69058,0
2012-02-07,12.412,12.43,12.078,12.193,179384,0
2012-02-08,12.202,12.316,11.981,12.148,216083,0
2012-02-09,12.105,12.21,11.948,11.958,79731,0
2012-02-10,11.657,11.958,11.657,11.825,83031,0
2012-02-13,11.973,11.973,11.743,11.789,251715,0
2012-02-14,11.725,11.753,11.427,11.613,96350,0
2012-02-15,11.674,11.674,11.129,11.252,501941,0
2012-02-16,11.252,11.657,11.147,11.657,304721,0
2012-02-17,11.725,12.078,11.506,11.981,328352,0
2012-02-21,11.99,12.069,11.825,11.855,135641,0
2012-02-22,11.809,11.911,11.588,11.613,92585,0
2012-02-23,11.718,12.017,11.621,11.884,144620,0
2012-02-24,11.865,12.139,11.855,12.088,88911,0
2012-02-27,11.948,12.024,11.674,11.939,186749,0
2012-02-28,11.929,12.114,11.84,11.921,176092,0
2012-02-29,11.981,12.052,11.807,11.846,204636,0
2012-03-01,11.884,11.99,11.639,11.657,156617,0
2012-03-02,11.662,11.751,11.584,11.662,265412,0
2012-03-05,11.605,11.781,11.605,11.734,195258,0
2012-03-06,11.602,11.697,11.432,11.654,317810,0
2012-03-07,11.723,11.839,11.654,11.687,94805,0
2012-03-08,11.76,11.83,11.645,11.751,139628,0
2012-03-09,11.824,13.8,11.824,13.617,1043356,0
2012-03-12,13.862,14.616,13.676,14.07,317115,0
2012-03-13,14.203,14.301,14.01,14.293,160102,0
2012-03-14,14.284,14.47,14.07,14.423,94449,0
2012-03-15,14.528,14.906,14.31,14.89,152914,0
2012-03-16,14.921,14.939,14.745,14.844,311137,0
2012-03-19,14.791,15.222,14.722,14.922,198729,0
2012-03-20,14.783,14.922,14.616,14.81,129038,0
2012-03-21,14.817,15.004,14.745,14.921,109431,0
2012-03-22,14.676,14.897,14.614,14.862,110820,0
2012-03-23,14.844,15.012,14.64,14.905,101972,0
2012-03-26,15.047,15.207,14.93,15.004,282039,0
2012-03-27,15.039,15.312,14.93,15.039,428901,0
2012-03-28,15.021,15.207,14.914,15.197,440185,0
2012-03-29,15.057,15.461,15.057,15.409,89256,0
2012-03-30,15.582,15.636,15.28,15.378,429797,0
2012-04-02,15.303,15.691,15.303,15.673,309563,0
2012-04-03,15.664,15.797,15.409,15.488,156397,0
2012-04-04,15.364,15.479,15.215,15.461,175879,0
2012-04-05,15.347,15.813,15.347,15.559,621923,0
2012-04-09,15.231,15.425,15.181,15.357,381140,0
2012-04-10,15.347,15.347,15.088,15.162,359617,0
2012-04-11,15.321,15.568,15.303,15.549,201695,0
2012-04-12,15.568,15.656,15.425,15.516,95247,0
2012-04-13,15.409,15.409,14.914,14.975,141820,0
2012-04-16,15.039,15.207,14.623,14.966,107358,0
2012-04-17,15.097,15.461,15.012,15.249,367807,0
2012-04-18,15.207,15.249,14.905,14.956,239298,0
2012-04-19,14.914,15.08,14.669,14.79,160781,0
2012-04-20,15.115,15.115,14.835,14.914,179689,0
2012-04-23,14.64,14.64,14.346,14.474,129189,0
2012-04-24,14.456,14.835,14.42,14.79,156712,0
2012-04-25,15.021,15.328,14.994,15.181,241679,0
2012-04-26,15.144,15.549,15.107,15.488,146526,0
2012-04-27,15.488,15.568,15.215,15.266,214148,0
2012-04-30,15.235,15.332,15.1,15.271,198087,0
2012-05-01,15.231,15.673,15.231,15.293,203359,0
2012-05-02,15.125,15.549,14.939,15.434,121694,0
2012-05-03,15.364,15.516,15.215,15.303,149496,0
2012-05-04,15.207,15.293,14.914,15.065,160531,0
2012-05-07,14.994,15.727,14.905,15.419,192981,0
2012-05-08,15.293,15.682,15.222,15.497,627857,0
2012-05-09,17.493,17.881,15.682,15.879,1178577,0
2012-05-10,16.081,16.213,15.706,15.973,639911,0
2012-05-11,15.691,15.903,15.507,15.549,273515,0
2012-05-14,15.443,15.603,15.197,15.425,219648,0
2012-05-15,15.392,15.745,15.303,15.585,166021,0
2012-05-16,15.718,15.787,15.434,15.534,177321,0
2012-05-17,15.419,15.479,14.888,14.888,165638,0
2012-05-18,14.853,14.956,14.456,14.65,186566,0
2012-05-21,14.719,15.065,14.578,14.914,218528,0
2012-05-22,14.888,15.021,14.596,14.685,169417,0
2012-05-23,14.507,14.719,14.34,14.64,155765,0
2012-05-24,14.578,14.685,14.288,14.685,144975,0
2012-05-25,14.659,14.798,14.497,14.57,174936,0
2012-05-29,14.827,15.047,14.474,15.031,297139,0
2012-05-30,14.835,15.012,14.685,14.702,262761,0
2012-05-31,14.773,14.808,14.418,14.711,166598,0
2012-06-01,14.353,14.353,13.956,14.054,188435,0
2012-06-04,14.161,14.269,13.925,14.234,88594,0
2012-06-05,14.159,14.456,13.981,14.446,154404,0
2012-06-06,14.427,14.977,14.427,14.968,321933,0
2012-06-07,15.165,15.217,14.614,14.65,205881,0
2012-06-08,14.711,15.68,14.64,15.645,261026,0
2012-06-11,15.83,15.877,14.559,14.587,276451,0
2012-06-12,14.669,15.165,14.531,15.109,210431,0
2012-06-13,15.075,15.316,14.659,14.745,213230,0
2012-06-14,14.808,15.271,14.65,15.067,286417,0
2012-06-15,15.09,15.493,15.015,15.456,260853,0
2012-06-18,15.332,15.414,15.067,15.243,210340,0
2012-06-19,15.362,15.901,15.362,15.662,242322,0
2012-06-20,15.671,16.044,15.546,15.955,199939,0
2012-06-21,15.983,15.983,15.688,15.77,288065,0
2012-06-22,17.599,17.599,16.471,16.809,946668,0
2012-06-25,16.497,16.638,16.301,16.375,166246,0
2012-06-26,16.463,16.791,16.357,16.471,151034,0
2012-06-27,16.55,16.667,16.327,16.445,75564,0
2012-06-28,16.259,16.481,15.778,16.081,246680,0
2012-06-29,16.445,16.996,16.445,16.898,271484,0
2012-07-02,16.863,17.003,16.809,16.951,265300,0
2012-07-03,16.819,17.031,16.819,16.996,70375,0
2012-07-05,16.986,17.253,16.898,17.031,90608,0
2012-07-06,16.819,17.021,16.711,16.87,95385,0
2012-07-09,16.8,17.077,16.754,16.986,248066,0
2012-07-10,17.135,17.306,16.8,16.906,233901,0
2012-07-11,16.942,17.077,16.667,16.888,168302,0
2012-07-12,16.721,16.996,16.463,16.979,170697,0
2012-07-13,17.012,17.086,16.835,16.915,133704,0
2012-07-16,16.888,17.11,16.754,16.942,127128,0
2012-07-17,17.102,17.315,16.906,17.11,136169,0
2012-07-18,17.077,17.387,17.058,17.253,195031,0
2012-07-19,17.271,17.279,16.854,16.854,286942,0
2012-07-20,16.63,16.809,16.408,16.408,124458,0
2012-07-23,16.062,16.57,16.018,16.426,185951,0
2012-07-24,16.513,16.513,15.662,15.821,128958,0
2012-07-25,15.964,16.081,15.671,15.92,137623,0
2012-07-26,16.213,16.541,16.081,16.463,109045,0
2012-07-27,16.523,17.127,16.293,16.898,131881,0
2012-07-30,16.951,17.077,16.615,16.676,70915,0
2012-07-31,16.615,16.711,16.232,16.301,121888,0
2012-08-01,16.417,16.615,15.867,15.885,135424,0
2012-08-02,15.795,16.606,15.795,16.56,129797,0
2012-08-03,16.782,17.094,16.579,16.782,150361,0
2012-08-06,16.845,17.279,16.845,17.058,159718,0
2012-08-07,17.219,17.396,17.068,17.315,221957,0
2012-08-08,17.929,18.176,16.951,17.52,460029,0
2012-08-09,17.511,17.599,17.021,17.154,273577,0
2012-08-10,17.154,17.53,16.845,17.058,592896,0
2012-08-13,17.094,17.154,16.87,17.154,267587,0
2012-08-14,17.253,17.253,16.932,17.058,383512,0
2012-08-15,16.961,17.449,16.898,17.306,206776,0
2012-08-16,17.306,17.396,16.932,16.961,315134,0
2012-08-17,16.906,17.378,16.879,17.315,111376,0
2012-08-20,17.245,17.245,16.514,16.754,118458,0
2012-08-21,16.854,17.003,16.579,16.782,196615,0
2012-08-22,16.763,16.868,16.575,16.737,122672,0
2012-08-23,16.711,16.863,16.596,16.711,124037,0
2012-08-24,16.711,17.058,16.633,16.97,144746,0
2012-08-27,17.058,17.058,16.827,16.942,182681,0
2012-08-28,16.888,16.961,16.268,16.579,207027,0
2012-08-29,16.621,16.906,16.426,16.513,172089,0
2012-08-30,16.436,16.449,16.25,16.284,87816,0
2012-08-31,16.436,16.436,16.115,16.399,147632,0
2012-09-04,16.356,16.918,16.051,16.856,215691,0
2012-09-05,16.784,17.098,16.687,16.935,238430,0
2012-09-06,17.016,17.248,16.945,17.124,198683,0
2012-09-07,17.224,17.283,17.052,17.196,177230,0
2012-09-10,17.215,17.392,17.105,17.384,190705,0
2012-09-11,17.438,17.66,17.32,17.615,380160,0
2012-09-12,17.696,17.882,17.592,17.873,282667,0
2012-09-13,17.947,18.5,17.739,18.125,709313,0
2012-09-14,18.194,18.5,17.965,18.099,340480,0
2012-09-17,18.072,18.152,17.965,18.117,163248,0
2012-09-18,18.152,18.26,17.892,18.224,326250,0
2012-09-19,18.287,18.287,17.786,17.805,156024,0
2012-09-20,17.73,17.84,17.365,17.428,106172,0
2012-09-21,17.669,17.857,17.384,17.508,463707,0
2012-09-24,17.49,17.49,17.115,17.178,135622,0
2012-09-25,17.337,17.337,16.793,16.829,189171,0
2012-09-26,16.829,16.945,16.616,16.838,111201,0
2012-09-27,16.963,17.187,16.812,17.124,238322,0
2012-09-28,17,17.14,16.766,16.893,120592,0
2012-10-01,17.006,17.006,16.687,16.821,156112,0
2012-10-02,16.864,16.926,16.318,16.49,152574,0
2012-10-03,16.524,16.578,16.259,16.454,164410,0
2012-10-04,16.571,16.571,16.174,16.507,133455,0
2012-10-05,16.541,16.658,16.426,16.445,164664,0
2012-10-08,16.408,16.579,16.301,16.571,133184,0
2012-10-09,16.588,16.588,16.309,16.56,108576,0
2012-10-10,16.597,16.838,16.454,16.739,188940,0
2012-10-11,16.918,16.935,16.64,16.821,139647,0
2012-10-12,16.848,16.891,16.597,16.687,90500,0
2012-10-15,16.774,17.268,16.649,17.24,356613,0
2012-10-16,17.669,18.036,17.494,17.83,247535,0
2012-10-17,17.83,18.072,17.805,17.965,211348,0
2012-10-18,18.16,18.177,17.759,17.956,187146,0
2012-10-19,17.795,17.956,17.73,17.947,150025,0
2012-10-22,17.947,18.194,17.873,18.185,98867,0
2012-10-23,18.008,18.08,17.578,17.865,212660,0
2012-10-24,17.713,17.749,17.402,17.527,118363,0
2012-10-25,17.721,17.805,17.178,17.32,97017,0
2012-10-26,17.346,17.428,16.909,16.981,73985,0
2012-10-31,17.196,17.356,15.586,17.035,97983,0
2012-11-01,17.098,17.73,17.098,17.517,144561,0
2012-11-02,17.553,17.563,17.168,17.384,244196,0
2012-11-05,17.428,17.612,17.293,17.57,56337,0
2012-11-06,17.517,17.83,17.517,17.805,102611,0
2012-11-07,17.49,17.937,15.102,17.669,406596,0
2012-11-08,17.634,17.679,16.408,16.524,187231,0
2012-11-09,16.408,16.723,16.267,16.524,84737,0
2012-11-12,16.498,16.579,16.097,16.222,93578,0
2012-11-13,16.158,16.275,15.97,16.097,72077,0
2012-11-14,16.174,16.92,15.65,15.899,118770,0
2012-11-15,15.847,16.166,15.827,16.123,100683,0
2012-11-16,16.123,16.926,16.06,16.649,251082,0
2012-11-19,16.873,17.072,16.803,16.882,144995,0
2012-11-20,16.909,16.909,16.436,16.514,104811,0
2012-11-21,16.597,16.597,16.184,16.275,44232,0
2012-11-23,16.375,16.561,16.327,16.436,30147,0
2012-11-26,16.383,16.498,16.212,16.498,86969,0
2012-11-27,16.498,16.579,16.365,16.514,98357,0
2012-11-28,16.471,16.668,16.275,16.616,27957,0
2012-11-29,16.864,17.098,15.83,17.043,133989,0
2012-11-30,17.124,17.216,16.89,16.917,254134,0
2012-12-03,16.539,16.944,16.154,16.721,238793,0
2012-12-04,16.701,16.837,16.578,16.629,396188,0
2012-12-05,16.738,16.881,16.539,16.629,65110,0
2012-12-06,16.578,16.729,16.504,16.711,56069,0
2012-12-07,16.837,16.837,16.578,16.711,77547,0
2012-12-10,16.764,17.089,16.647,17.052,96484,0
2012-12-11,17.197,17.276,16.963,17.269,126871,0
2012-12-12,17.338,17.454,17.124,17.322,148268,0
2012-12-13,17.259,17.404,17.169,17.322,54188,0
2012-12-14,17.233,17.753,17.233,17.464,72231,0
2012-12-17,17.376,17.825,17.376,17.799,195552,0
2012-12-18,17.79,18.221,17.79,18.131,120673,0
2012-12-19,18.114,18.276,17.861,17.942,93922,0
2012-12-20,18.004,18.311,17.753,18.221,111828,0
2012-12-21,18.131,18.302,17.725,17.825,993022,0
2012-12-24,17.834,17.834,17.501,17.691,49860,0
2012-12-26,17.691,17.799,17.404,17.511,70384,0
2012-12-27,17.413,17.565,17.043,17.294,147358,0
2012-12-28,17.207,17.59,17.14,17.197,78967,0
2012-12-31,17.367,17.464,17.082,17.422,202417,0
2013-01-02,17.906,18.382,17.645,18.335,321493,0
2013-01-03,18.408,18.474,18.123,18.335,147037,0
2013-01-04,18.465,18.768,18.335,18.418,123566,0
2013-01-07,18.249,18.302,17.978,18.004,73216,0
2013-01-08,18.012,18.249,17.816,18.059,108094,0
2013-01-09,18.173,18.325,17.937,18.157,121905,0
2013-01-10,18.221,18.221,17.762,18.012,51628,0
2013-01-11,18.022,18.059,17.816,17.906,82982,0
2013-01-14,17.869,17.915,17.708,17.878,233770,0
2013-01-15,17.734,18.041,17.664,17.961,180560,0
2013-01-16,17.861,18.201,17.743,17.942,186097,0
2013-01-17,18.069,18.229,17.97,18.069,65400,0
2013-01-18,18.012,18.041,17.808,17.97,131781,0
2013-01-22,17.915,18.114,17.808,18.041,100062,0
2013-01-23,18.012,18.012,17.548,17.628,114133,0
2013-01-24,17.61,17.853,17.565,17.7,164393,0
2013-01-25,17.825,17.825,17.473,17.581,188827,0
2013-01-28,17.715,17.725,17.548,17.664,328708,0
2013-01-29,17.619,17.715,17.482,17.683,101745,0
2013-01-30,17.61,17.673,17.448,17.664,206259,0
2013-01-31,17.683,17.834,17.501,17.79,208197,0
2013-02-01,17.78,18.131,17.78,18.022,99028,0
2013-02-04,17.97,17.97,17.385,17.482,63233,0
2013-02-05,17.628,18.149,17.448,18.069,149709,0
2013-02-06,17.925,18.201,17.712,18.191,90050,0
2013-02-07,18.239,18.292,17.915,18.211,120157,0
2013-02-08,18.284,18.345,18.173,18.345,38104,0
2013-02-11,18.354,18.427,18.149,18.318,65900,0
2013-02-12,18.382,18.408,18.239,18.302,56224,0
2013-02-13,18.314,18.543,18.216,18.427,71265,0
2013-02-14,18.507,18.715,18.345,18.642,59400,0
2013-02-15,18.715,19.102,18.652,18.732,171545,0
2013-02-19,18.741,19.271,18.741,19.046,430923,0
2013-02-20,19.046,19.046,18.482,18.533,267893,0
2013-02-21,18.418,18.697,18.364,18.436,71268,0
2013-02-22,18.58,18.642,18.427,18.598,365634,0
2013-02-25,18.741,18.75,18.345,18.345,96857,0
2013-02-26,18.455,18.465,18.14,18.284,129876,0
2013-02-27,18.239,18.885,18.221,18.598,292842,0
2013-02-28,18.697,18.994,18.418,18.75,170941,0
2013-03-01,18.723,19.118,18.642,19.002,286558,0
2013-03-04,18.914,19.093,18.607,18.868,255375,0
2013-03-05,18.921,19.002,18.687,18.858,319840,0
2013-03-06,18.894,19.402,18.885,19.118,226324,0
2013-03-07,19.066,19.695,19.066,19.567,138619,0
2013-03-08,19.821,19.901,19.01,19.344,158518,0
2013-03-11,19.335,19.686,19.227,19.368,350860,0
2013-03-12,19.378,19.532,19.144,19.271,92463,0
2013-03-13,19.318,19.945,19.2,19.803,156050,0
2013-03-14,19.901,19.901,19.622,19.774,139847,0
2013-03-15,19.821,19.881,19.65,19.686,642992,0
2013-03-18,19.532,19.863,19.351,19.396,100689,0
2013-03-19,19.506,19.612,19.085,19.335,166191,0
2013-03-20,19.396,19.686,19.227,19.434,245917,0
2013-03-21,19.31,19.532,19.243,19.414,210154,0
2013-03-22,19.462,19.603,19.19,19.351,271285,0
2013-03-25,19.444,19.565,19.154,19.496,214720,0
2013-03-26,19.641,19.686,19.266,19.541,175149,0
2013-03-27,19.454,19.668,19.328,19.469,184690,0
2013-03-28,19.541,19.704,19.217,19.532,236646,0
2013-04-01,19.559,19.631,18.964,19.182,161260,0
2013-04-02,19.335,19.368,18.885,18.921,76216,0
2013-04-03,19.01,19.066,18.465,18.465,102605,0
2013-04-04,18.455,18.465,18.031,18.229,140294,0
2013-04-05,17.887,18.354,17.725,18.302,137983,0
2013-04-08,18.302,18.418,18.157,18.418,55495,0
2013-04-09,18.499,18.523,18.095,18.131,98925,0
2013-04-10,18.239,18.732,18.183,18.561,89672,0
2013-04-11,18.491,18.652,18.382,18.561,105238,0
2013-04-12,18.436,18.723,18.382,18.715,91347,0
2013-04-15,18.642,18.642,17.995,18.022,165025,0
2013-04-16,18.114,18.276,18.041,18.149,155295,0
2013-04-17,17.925,18.191,17.454,17.59,135811,0
2013-04-18,17.565,17.565,17.025,17.131,213630,0
2013-04-19,17.062,17.385,17.052,17.331,182362,0
2013-04-22,17.385,17.404,17.124,17.303,193626,0
2013-04-23,17.385,17.431,17.216,17.385,79981,0
2013-04-24,17.312,17.448,17.225,17.353,160571,0
2013-04-25,17.413,17.595,17.207,17.269,320357,0
2013-04-26,17.259,17.404,17.082,17.241,240584,0
2013-04-29,17.284,17.294,16.963,17.159,287796,0
2013-04-30,17.249,17.348,16.908,17.124,936385,0
2013-05-01,17.006,17.464,16.926,17.233,331710,0
2013-05-02,17.276,17.556,17.225,17.501,97123,0
2013-05-03,17.552,17.79,17.44,17.464,309947,0
2013-05-06,17.422,17.556,16.973,17.556,140396,0
2013-05-07,17.743,18.662,17.743,18.634,141251,0
2013-05-08,18.571,18.994,18.571,18.984,210696,0
2013-05-09,19.002,19.559,18.885,19.478,334212,0
2013-05-10,19.567,19.668,19.387,19.576,137565,0
2013-05-13,19.487,19.603,19.429,19.603,153778,0
2013-05-14,19.576,19.756,19.515,19.756,142096,0
2013-05-15,19.631,19.837,19.594,19.765,210260,0
2013-05-16,19.729,19.8,19.69,19.748,158507,0
2013-05-17,19.803,19.873,19.523,19.765,371450,0
2013-05-20,19.641,19.881,19.631,19.765,185165,0
2013-05-21,19.71,19.71,19.424,19.532,163931,0
2013-05-22,19.496,19.783,19.444,19.532,177193,0
2013-05-23,19.318,19.631,19.318,19.515,92605,0
2013-05-24,19.378,19.603,19.243,19.387,131406,0
2013-05-28,19.65,19.979,19.496,19.774,326060,0
2013-05-29,19.585,19.719,19.469,19.576,164337,0
2013-05-30,19.676,19.676,19.396,19.523,140261,0
2013-05-31,19.383,19.659,18.795,19.513,174497,0
2013-06-03,19.585,19.72,19.299,19.687,297321,0
2013-06-04,19.687,19.866,19.487,19.568,129150,0
2013-06-05,19.603,19.603,18.971,19.008,90688,0
2013-06-06,19.043,19.083,18.755,18.991,131401,0
2013-06-07,19.152,19.242,18.971,19.142,114556,0
2013-06-10,19.171,19.318,19.088,19.208,56448,0
2013-06-11,18.971,19.043,18.791,18.801,64661,0
2013-06-12,18.89,18.89,18.502,18.538,96620,0
2013-06-13,18.494,19.026,18.486,19.008,110616,0
2013-06-14,19.034,19.034,18.763,18.783,86786,0
2013-06-17,18.999,19.031,18.224,18.936,101595,0
2013-06-18,18.991,19.017,18.763,18.955,200366,0
2013-06-19,18.9,19.034,18.808,18.91,78065,0
2013-06-20,18.611,18.611,18.087,18.43,93609,0
2013-06-21,18.521,18.657,17.734,18.023,372655,0
2013-06-24,17.888,18.051,17.691,17.897,272978,0
2013-06-25,18.023,18.033,17.799,17.926,200734,0
2013-06-26,18.043,18.119,17.825,17.987,202442,0
2013-06-27,18.061,18.198,18.018,18.07,331186,0
2013-06-28,18.045,18.273,17.826,18.063,372995,0
2013-07-01,18.043,18.639,18.013,18.62,619496,0
2013-07-02,18.555,18.828,18.546,18.791,101437,0
2013-07-03,18.801,19.053,18.692,18.927,172334,0
2013-07-05,19.198,19.496,18.796,19.234,226011,0
2013-07-08,19.26,19.453,19.26,19.318,129228,0
2013-07-09,19.404,19.469,19.25,19.423,158600,0
2013-07-10,19.377,19.496,19.367,19.404,124963,0
2013-07-11,19.585,19.623,19.424,19.559,103469,0
2013-07-12,19.576,19.637,19.469,19.585,106547,0
2013-07-15,19.469,19.677,19.469,19.632,258030,0
2013-07-16,19.594,19.73,19.515,19.594,115983,0
2013-07-17,19.642,19.749,19.589,19.66,186469,0
2013-07-18,19.757,19.866,19.696,19.813,130728,0
2013-07-19,19.757,19.857,19.611,19.823,109331,0
2013-07-22,19.711,19.883,19.623,19.83,87686,0
2013-07-23,19.839,19.857,19.65,19.687,58735,0
2013-07-24,19.711,19.903,19.532,19.585,63630,0
2013-07-25,19.506,19.823,19.188,19.823,110113,0
2013-07-26,19.642,19.642,19.377,19.594,104519,0
2013-07-29,19.506,19.623,19.289,19.367,105167,0
2013-07-30,19.487,19.55,19.231,19.487,113065,0
2013-07-31,19.496,19.55,19.395,19.424,147594,0
2013-08-01,19.523,19.849,19.386,19.72,186871,0
2013-08-02,19.594,19.794,19.532,19.711,89717,0
2013-08-05,19.632,19.862,19.632,19.73,49865,0
2013-08-06,19.73,19.775,19.424,19.749,124019,0
2013-08-07,19.749,20.019,19.642,19.913,120373,0
2013-08-08,21.538,21.538,19.585,19.65,242061,0
2013-08-09,19.669,19.898,19.594,19.857,434499,0
2013-08-12,19.687,19.955,19.687,19.823,296060,0
2013-08-13,19.775,19.987,19.559,19.585,225493,0
2013-08-14,19.541,19.799,19.496,19.691,185304,0
2013-08-15,19.541,19.541,18.945,18.963,199129,0
2013-08-16,18.854,19.221,18.692,19.108,251517,0
2013-08-19,19.083,19.18,18.864,18.9,107489,0
2013-08-20,18.864,19.367,18.737,19.318,202945,0
2013-08-21,19.234,19.803,19.226,19.55,132271,0
2013-08-22,19.55,20.012,19.475,19.946,324791,0
2013-08-23,19.94,20.318,19.94,20.216,156550,0
2013-08-26,20.199,20.318,19.883,19.883,99464,0
2013-08-27,19.696,19.893,19.434,19.461,116316,0
2013-08-28,19.478,19.73,19.28,19.677,151698,0
2013-08-29,19.687,19.974,19.687,19.903,90282,0
2013-08-30,19.941,20.067,19.648,19.685,151217,0
2013-09-03,19.794,19.922,19.431,19.601,154644,0
2013-09-04,19.584,19.848,19.584,19.719,84073,0
2013-09-05,19.784,20.021,19.676,19.931,135586,0
2013-09-06,20.021,20.148,19.729,19.756,61440,0
2013-09-09,19.774,20.265,19.63,20.236,66739,0
2013-09-10,20.303,20.647,20.303,20.62,98187,0
2013-09-11,20.539,20.572,20.295,20.4,80919,0
2013-09-12,20.348,20.348,20.158,20.218,108589,0
2013-09-13,20.265,20.503,20.265,20.358,147782,0
2013-09-16,20.52,20.629,19.621,20.339,72853,0
2013-09-17,20.32,20.564,20.285,20.564,68656,0
2013-09-18,20.52,20.827,20.295,20.765,85461,0
2013-09-19,20.774,20.952,20.6,20.807,49031,0
2013-09-20,20.817,21.145,20.639,21.1,227512,0
2013-09-23,21.047,21.271,20.711,21.073,157066,0
2013-09-24,21.063,21.499,20.962,21.255,108672,0
2013-09-25,21.238,21.472,21.037,21.228,118563,0
2013-09-26,21.228,21.338,21.054,21.28,166607,0
2013-09-27,21.108,21.328,21.108,21.246,62807,0
2013-09-30,21.113,21.588,21.033,21.535,273406,0
2013-10-01,21.418,21.872,21.246,21.799,130541,0
2013-10-02,21.709,21.762,21.409,21.472,207572,0
2013-10-03,21.39,21.454,20.982,21.21,110576,0
2013-10-04,21.153,21.454,21.153,21.219,113499,0
2013-10-07,21.047,21.262,20.962,21.1,129568,0
2013-10-08,21.083,21.083,20.875,21.01,121320,0
2013-10-09,21.028,21.308,20.893,21.127,114706,0
2013-10-10,21.445,21.844,21.308,21.699,122858,0
2013-10-11,21.59,22.043,21.499,22.043,80546,0
2013-10-14,21.935,22.325,21.808,22.325,83413,0
2013-10-15,22.263,22.361,21.999,22.126,103466,0
2013-10-16,22.235,22.325,22.043,22.117,64019,0
2013-10-17,21.772,22.289,21.772,22.263,180819,0
2013-10-18,22.488,22.636,22.134,22.434,223038,0
2013-10-21,22.453,22.525,22.215,22.325,172334,0
2013-10-22,22.352,22.488,22.263,22.308,146749,0
2013-10-23,22.134,22.352,22.134,22.235,104017,0
2013-10-24,22.253,22.462,22.071,22.253,279623,0
2013-10-25,22.334,22.479,21.999,22.207,211230,0
2013-10-28,22.207,22.417,22.008,22.235,438326,0
2013-10-29,22.272,22.697,22.163,22.361,142252,0
2013-10-30,22.235,22.488,22.126,22.134,132007,0
2013-10-31,22.181,22.353,22.034,22.117,103068,0
2013-11-01,21.98,22.034,21.21,21.644,387862,0
2013-11-04,21.654,22.399,21.426,22.181,226658,0
2013-11-05,21.989,22.843,21.682,22.563,242221,0
2013-11-06,22.735,23.87,22.247,22.753,277427,0
2013-11-07,22.715,22.715,22.018,22.28,230890,0
2013-11-08,22.198,22.563,22.198,22.417,202084,0
2013-11-11,22.343,22.578,22.299,22.507,84844,0
2013-11-12,22.444,22.833,22.388,22.806,109578,0
2013-11-13,22.68,22.745,22.517,22.644,308519,0
2013-11-14,22.606,22.606,22.235,22.308,215868,0
2013-11-15,22.289,22.507,22.253,22.317,197016,0
2013-11-18,22.317,22.761,22.144,22.434,192057,0
2013-11-19,22.408,22.753,22.299,22.616,284395,0
2013-11-20,22.761,22.97,21.691,22.743,72557,0
2013-11-21,22.861,23.287,22.735,23.142,121427,0
2013-11-22,23.098,23.37,22.999,23.269,87157,0
2013-11-25,23.361,23.423,23.125,23.234,104679,0
2013-11-26,23.287,23.959,22.779,23.949,116029,0
2013-11-27,23.997,24.222,23.833,24.178,106774,0
2013-11-29,24.432,24.494,24.213,24.403,91598,0
2013-12-02,24.77,25.151,24.494,24.97,437954,0
2013-12-03,25.014,25.352,24.676,25.106,865702,0
2013-12-04,24.944,25.425,24.813,25.233,252501,0
2013-12-05,25.205,25.742,25.205,25.653,193602,0
2013-12-06,25.935,26.127,25.644,25.971,174151,0
2013-12-09,26.018,26.309,25.961,26.144,158896,0
2013-12-10,26.329,26.565,26.009,26.346,258427,0
2013-12-11,26.319,26.445,25.432,25.699,300893,0
2013-12-12,25.699,26.21,25.506,26.072,125755,0
2013-12-13,26.202,26.202,25.644,25.834,149788,0
2013-12-16,25.861,26.872,25.834,26.862,194998,0
2013-12-17,26.862,26.991,26.509,26.921,145560,0
2013-12-18,26.911,28.131,26.872,28.122,291566,0
2013-12-19,28.141,28.287,27.719,27.996,228905,0
2013-12-20,28.122,29.125,28.035,29.051,521683,0
2013-12-23,29.243,29.28,28.516,28.632,170531,0
2013-12-24,28.752,29.006,28.431,28.506,82263,0
2013-12-26,28.706,28.851,28.333,28.431,170968,0
2013-12-27,28.506,28.506,28.049,28.159,116868,0
2013-12-30,28.159,28.287,27.977,28.151,171052,0
2013-12-31,28.287,28.385,28.056,28.167,352765,0
2014-01-02,28.131,28.2,27.748,28.025,304909,0
2014-01-03,28.041,28.212,27.841,27.996,310810,0
2014-01-06,28.041,28.277,27.64,27.692,419189,0
2014-01-07,27.804,28.041,27.613,27.766,456349,0
2014-01-08,27.692,28.104,27.467,27.719,435869,0
2014-01-09,27.86,27.86,27.066,27.384,277961,0
2014-01-10,27.448,27.448,27.056,27.337,144962,0
2014-01-13,27.13,27.219,26.698,26.921,424898,0
2014-01-14,27.148,27.33,26.672,27.139,117416,0
2014-01-15,27.211,27.337,26.991,27.027,118615,0
2014-01-16,26.93,27.374,26.747,26.802,161420,0
2014-01-17,26.844,27.083,26.708,26.794,165811,0
2014-01-21,26.982,27.01,26.445,26.708,113906,0
2014-01-22,26.81,26.975,26.418,26.518,161861,0
2014-01-23,26.583,26.583,25.917,26.044,157913,0
2014-01-24,25.843,25.871,25.287,25.543,136072,0
2014-01-27,25.59,25.809,25.02,25.17,241492,0
2014-01-28,25.116,25.361,24.934,25.307,162847,0
2014-01-29,25.133,25.571,24.604,24.734,111711,0
2014-01-30,24.953,25.501,24.707,25.023,177066,0
2014-01-31,24.568,25.398,23.976,24.057,327780,0
2014-02-03,24.039,24.248,23.502,23.986,378915,0
2014-02-04,24.432,24.761,24.047,24.596,255865,0
2014-02-05,24.44,24.578,23.948,24.239,305967,0
2014-02-06,24.304,24.667,24.304,24.44,103608,0
2014-02-07,24.543,24.734,24.221,24.667,174580,0
2014-02-10,24.65,24.778,24.286,24.478,174573,0
2014-02-11,24.513,24.613,24.213,24.394,177671,0
2014-02-12,24.403,24.667,24.105,24.367,163691,0
2014-02-13,24.221,25.243,24.221,25.196,191073,0
2014-02-14,25.205,25.532,24.578,25.014,119707,0
2014-02-18,25.442,25.442,24.676,24.995,212824,0
2014-02-19,24.944,25.061,24.13,24.186,138423,0
2014-02-20,24.277,24.667,23.528,24.314,165940,0
2014-02-21,24.44,24.742,24.167,24.377,153333,0
2014-02-24,24.377,25.124,24.195,24.962,181613,0
2014-02-25,25.004,25.037,24.578,24.778,84552,0
2014-02-26,24.934,25.253,24.867,25.224,168169,0
2014-02-27,25.196,25.834,24.924,25.742,266975,0
2014-02-28,28.025,28.074,24.705,24.777,356222,0
2014-03-03,24.523,25.634,23.976,24.23,355013,0
2014-03-04,24.568,25.498,24.478,25.014,331198,0
2014-03-05,24.907,25.128,24.358,24.468,229541,0
2014-03-06,24.578,24.832,24.358,24.432,260732,0
2014-03-07,24.797,24.797,24.221,24.341,156800,0
2014-03-10,24.332,24.407,23.995,24.267,109666,0
2014-03-11,24.35,24.642,23.398,23.839,187080,0
2014-03-12,23.693,24.011,23.644,24.001,266796,0
2014-03-13,24.094,24.341,23.635,24.129,252836,0
2014-03-14,24.03,24.624,23.909,23.985,148025,0
2014-03-17,24.066,24.534,23.891,24.001,112323,0
2014-03-18,24.056,24.367,23.938,24.332,105638,0
2014-03-19,24.258,24.304,23.777,24.001,74799,0
2014-03-20,23.789,24.277,23.789,24.038,92433,0
2014-03-21,24.147,24.606,23.98,24.121,268207,0
2014-03-24,24.332,24.377,23.693,24.23,189961,0
2014-03-25,24.358,24.688,23.564,23.938,277382,0
2014-03-26,24.046,24.056,23.49,23.582,198893,0
2014-03-27,23.564,23.883,23.234,23.683,156762,0
2014-03-28,23.654,24.239,23.443,23.759,122624,0
2014-03-31,23.866,24.213,23.607,23.919,306273,0
2014-04-01,24.239,24.569,24.02,24.423,221734,0
2014-04-02,24.433,24.514,24.23,24.395,144864,0
2014-04-03,24.469,25.12,24.295,24.972,380869,0
2014-04-04,25.174,25.174,24.084,24.248,237860,0
2014-04-07,24.114,24.239,23.781,23.947,450868,0
2014-04-08,23.947,24.277,23.8,24.104,212363,0
2014-04-09,24.177,24.177,23.819,24.114,132580,0
2014-04-10,24.066,24.066,23.598,23.857,170274,0
2014-04-11,23.664,24.094,23.598,23.875,232499,0
2014-04-14,24.114,24.314,23.772,24.084,244062,0
2014-04-15,23.909,24.139,23.736,24.011,347699,0
2014-04-16,24.147,24.341,23.875,24.076,245841,0
2014-04-17,24.001,24.514,23.985,24.395,112049,0
2014-04-21,24.367,24.441,24.038,24.203,81014,0
2014-04-22,24.239,24.314,23.956,24.195,255164,0
2014-04-23,24.395,24.478,23.975,24.076,227827,0
2014-04-24,24.114,24.213,23.59,23.875,219366,0
2014-04-25,23.721,23.965,23.664,23.875,140363,0
2014-04-28,23.929,24.157,23.472,23.564,197074,0
2014-04-29,23.763,24.02,23.582,23.848,338704,0
2014-04-30,23.215,23.975,23.215,23.582,219624,0
2014-05-01,23.49,23.901,23.115,23.875,310454,0
2014-05-02,23.711,24.305,23.668,24.02,167845,0
2014-05-05,23.883,24.239,23.582,23.901,108936,0
2014-05-06,23.616,23.891,23.388,23.472,200672,0
2014-05-07,23.525,23.728,23.115,23.416,244630,0
2014-05-08,23.097,23.349,18.749,18.767,1539931,0
2014-05-09,18.777,19.319,18.303,19.188,442242,0
2014-05-12,19.208,19.573,18.988,19.061,789731,0
2014-05-13,19.243,19.403,18.64,18.676,726653,0
2014-05-14,18.809,18.809,18.336,18.439,931607,0
2014-05-15,18.284,18.502,17.715,17.964,345964,0
2014-05-16,17.889,17.931,17.495,17.816,603196,0
2014-05-19,17.844,18.036,17.752,17.884,354336,0
2014-05-20,17.79,18.008,17.349,17.476,508447,0
2014-05-21,17.723,18.511,17.661,17.954,741035,0
2014-05-22,17.945,18.128,17.862,17.908,346754,0
2014-05-23,17.954,18.336,17.889,18.302,646546,0
2014-05-27,18.649,18.867,18.528,18.714,1262769,0
2014-05-28,18.586,18.726,18.394,18.586,451618,0
2014-05-29,18.667,18.705,18.46,18.612,202276,0
2014-05-30,18.612,18.859,18.547,18.749,535696,0
2014-06-02,18.676,18.714,18.437,18.63,410420,0
2014-06-03,18.63,18.63,17.995,18.437,1074068,0
2014-06-04,18.308,18.777,18.106,18.546,274980,0
2014-06-05,18.851,19.633,18.805,19.459,912301,0
2014-06-06,19.504,19.633,19.459,19.495,608395,0
2014-06-09,19.55,19.714,19.495,19.679,361526,0
2014-06-10,19.586,19.872,19.504,19.734,316630,0
2014-06-11,19.55,19.714,19.383,19.643,246860,0
2014-06-12,19.559,19.844,19.245,19.643,327867,0
2014-06-13,19.699,19.699,19.346,19.495,149415,0
2014-06-16,19.421,19.643,19.283,19.624,199099,0
2014-06-17,19.541,20.011,19.411,19.771,214710,0
2014-06-18,19.734,19.834,19.541,19.789,158024,0
2014-06-19,19.818,20.238,19.652,20.13,335871,0
2014-06-20,20.211,20.211,19.844,20.13,491329,0
2014-06-23,20.186,20.211,19.95,20.101,330827,0
2014-06-24,20.082,20.297,19.982,20.057,343141,0
2014-06-25,19.953,20.228,19.923,20.12,221041,0
2014-06-26,20.149,20.228,19.962,20.149,220152,0
2014-06-27,20.101,20.268,20.057,20.238,556940,0
2014-06-30,20.14,20.314,19.953,20.186,268223,0
2014-07-01,20.186,20.57,20.186,20.268,379582,0
2014-07-02,20.228,20.499,20.029,20.169,240217,0
2014-07-03,20.186,20.378,20.186,20.297,140952,0
2014-07-07,20.228,20.351,20.029,20.091,236507,0
2014-07-08,20.073,20.136,19.88,20.011,378668,0
2014-07-09,20.057,20.202,19.92,19.972,286246,0
2014-07-10,19.652,20.073,19.541,19.945,234651,0
2014-07-11,19.872,20.066,19.714,19.789,215596,0
2014-07-14,19.962,20.057,19.657,19.9,266054,0
2014-07-15,19.799,20.02,19.699,19.779,301219,0
2014-07-16,19.92,20.029,19.808,19.826,168450,0
2014-07-17,19.652,19.76,19.322,19.421,168140,0
2014-07-18,19.383,19.761,19.383,19.662,158068,0
2014-07-21,19.568,19.568,19.441,19.468,136034,0
2014-07-22,19.643,19.863,19.514,19.633,133809,0
2014-07-23,19.633,19.962,19.495,19.863,216604,0
2014-07-24,19.88,20.038,19.624,19.67,184533,0
2014-07-25,19.523,19.586,19.313,19.431,243139,0
2014-07-28,19.476,19.643,19.245,19.421,121245,0
2014-07-29,19.421,19.559,19.322,19.401,220531,0
2014-07-30,19.577,19.753,19.254,19.476,159236,0
2014-07-31,19.401,19.537,19.229,19.485,231666,0
2014-08-01,19.532,19.652,19.118,19.211,242854,0
2014-08-04,19.237,19.662,19.092,19.633,240973,0
2014-08-05,19.724,19.818,19.451,19.724,327877,0
2014-08-06,20.057,21.022,19.799,20.451,745479,0
2014-08-07,20.297,20.432,19.891,19.929,235016,0
2014-08-08,19.91,20.177,19.476,19.761,308985,0
2014-08-11,19.853,19.853,19.541,19.771,524001,0
2014-08-12,19.734,20.02,19.55,19.652,365564,0
2014-08-13,19.689,19.808,19.568,19.679,263442,0
2014-08-14,19.714,19.822,19.401,19.485,396675,0
2014-08-15,19.679,19.774,19.237,19.541,249673,0
2014-08-18,19.724,19.88,19.557,19.779,220868,0
2014-08-19,19.808,19.991,19.771,19.91,219264,0
2014-08-20,19.826,19.88,19.67,19.853,164402,0
2014-08-21,19.853,19.853,19.468,19.662,134791,0
2014-08-22,19.679,19.799,19.348,19.699,162355,0
2014-08-25,19.699,19.962,19.647,19.779,158988,0
2014-08-26,19.853,20.02,19.724,19.953,232297,0
2014-08-27,19.929,19.953,19.799,19.853,95656,0
2014-08-28,19.799,19.91,19.624,19.844,137805,0
2014-08-29,19.844,20.021,19.53,19.992,124341,0
2014-09-02,20.092,20.112,19.808,19.973,156894,0
2014-09-03,20.049,20.179,19.808,19.863,114908,0
2014-09-04,19.88,20.044,19.88,19.973,91129,0
2014-09-05,19.89,19.95,19.632,19.705,112594,0
2014-09-08,19.705,19.747,19.466,19.594,147533,0
2014-09-09,19.594,19.713,19.345,19.381,183750,0
2014-09-10,19.361,19.4,19.281,19.353,122862,0
2014-09-11,19.226,19.39,19.216,19.251,123264,0
2014-09-12,19.281,19.29,18.865,18.947,252477,0
2014-09-15,18.947,19.049,18.753,18.957,162056,0
2014-09-16,18.892,19.021,18.725,18.938,120261,0
2014-09-17,18.974,19.131,18.855,19.039,161219,0
2014-09-18,18.974,19.329,18.974,19.329,147367,0
2014-09-19,19.361,19.742,19.207,19.281,337667,0
2014-09-22,19.114,19.207,18.689,18.771,172293,0
2014-09-23,18.789,18.855,18.53,18.753,188950,0
2014-09-24,18.558,18.781,18.558,18.578,184133,0
2014-09-25,18.503,18.597,18.291,18.3,154281,0
2014-09-26,18.309,18.503,18.162,18.476,280577,0
2014-09-29,18.291,18.633,18.078,18.153,223892,0
2014-09-30,18.106,18.264,17.616,17.616,436974,0
2014-10-01,17.625,17.735,17.432,17.569,274973,0
2014-10-02,17.625,17.654,17.432,17.577,224352,0
2014-10-03,17.725,17.939,17.682,17.754,197938,0
2014-10-06,17.773,18.174,17.619,18.087,344028,0
2014-10-07,17.939,18.07,17.654,17.715,335098,0
2014-10-08,17.644,17.968,17.569,17.865,169320,0
2014-10-09,17.819,17.977,17.551,17.569,205621,0
2014-10-10,17.456,18.153,17.414,17.691,357443,0
2014-10-13,17.708,17.968,17.62,17.735,260861,0
2014-10-14,17.883,18.321,17.773,18.012,368394,0
2014-10-15,17.848,18.54,17.708,18.486,408075,0
2014-10-16,18.032,18.753,17.912,18.641,302688,0
2014-10-17,18.799,18.912,18.699,18.753,254212,0
2014-10-20,18.717,18.994,18.649,18.994,195285,0
2014-10-21,18.974,19.187,18.744,19.002,198495,0
2014-10-22,18.875,19.235,18.717,18.734,122186,0
2014-10-23,18.892,19.245,18.892,19.088,187820,0
2014-10-24,19.14,19.14,18.819,18.883,110589,0
2014-10-27,18.744,18.928,18.54,18.875,160302,0
2014-10-28,19.002,19.4,18.928,19.235,263487,0
2014-10-29,19.281,19.419,19.179,19.281,203650,0
2014-10-30,19.207,19.493,18.845,19.439,288632,0
2014-10-31,19.779,19.779,19.281,19.458,335694,0
2014-11-03,19.439,19.818,19.439,19.661,170100,0
2014-11-04,19.632,19.761,19.251,19.53,130909,0
2014-11-05,19.771,19.771,19.39,19.4,119963,0
2014-11-06,19.475,19.475,19.226,19.4,144554,0
2014-11-07,20.944,22.638,19.9,22.018,621664,0
2014-11-10,22.092,22.34,21.824,21.915,254690,0
2014-11-11,21.915,22.044,21.656,21.75,248529,0
2014-11-12,21.721,21.906,21.596,21.824,233018,0
2014-11-13,21.915,22.008,21.546,21.684,95543,0
2014-11-14,21.637,21.731,21.489,21.583,140300,0
2014-11-17,21.499,21.637,21.12,21.175,122817,0
2014-11-18,21.243,21.295,20.981,21.038,107963,0
2014-11-19,20.991,20.991,20.557,20.573,165503,0
2014-11-20,20.547,20.725,20.188,20.24,262447,0
2014-11-21,20.484,20.484,19.992,20.03,262380,0
2014-11-24,20.112,20.622,20.067,20.316,319977,0
2014-11-25,20.416,20.564,20.312,20.454,137636,0
2014-11-26,20.503,20.666,20.179,20.316,289540,0
2014-11-28,20.195,20.444,20.049,20.102,119648,0
2014-12-01,20.067,20.567,18.877,19.777,539876,0
2014-12-02,19.862,20.345,19.591,19.806,230323,0
2014-12-03,19.833,20.966,19.546,20.3,804152,0
2014-12-04,20.231,20.886,19.984,20.643,624909,0
2014-12-05,20.624,21.096,20.589,20.679,715835,0
2014-12-08,20.576,21.097,20.275,20.317,258603,0
2014-12-09,20.132,20.66,19.871,20.541,247911,0
2014-12-10,20.485,20.827,20.083,20.102,331175,0
2014-12-11,20.222,20.728,20.192,20.281,378251,0
2014-12-12,20.021,20.214,19.333,19.396,215762,0
2014-12-15,19.48,19.555,18.653,18.746,322621,0
2014-12-16,18.746,19.154,18.575,18.83,222369,0
2014-12-17,18.83,19.555,18.643,19.415,326269,0
2014-12-18,19.676,19.777,19.357,19.769,202081,0
2014-12-19,19.75,19.75,19.083,19.221,458305,0
2014-12-22,19.276,19.48,18.993,19.367,183044,0
2014-12-23,19.472,19.545,19.192,19.266,172649,0
2014-12-24,19.296,19.49,19.192,19.415,120724,0
2014-12-26,19.555,19.696,19.386,19.425,113366,0
2014-12-29,19.386,19.712,19.183,19.396,156805,0
2014-12-30,19.415,19.445,19.025,19.101,183446,0
2014-12-31,19.144,19.536,18.915,19.415,450356,0
2015-01-02,19.555,19.816,19.286,19.536,416422,0
2015-01-05,19.357,19.785,19.357,19.591,212410,0
2015-01-06,19.668,19.769,19.306,19.528,289666,0
2015-01-07,19.668,20.251,19.668,20.214,282294,0
2015-01-08,20.345,21.052,20.345,20.966,618641,0
2015-01-09,20.886,21.257,20.688,21.125,398900,0
2015-01-12,20.914,21.21,20.679,21.125,190171,0
2015-01-13,21.292,21.69,20.856,21.09,228972,0
2015-01-14,20.876,21.033,20.541,20.846,121059,0
2015-01-15,20.737,20.948,20.41,20.446,199389,0
2015-01-16,20.142,20.876,20.142,20.836,135597,0
2015-01-20,20.605,21.033,20.605,20.807,202823,0
2015-01-21,20.718,21.116,20.634,21.08,176470,0
2015-01-22,21.061,21.888,21.023,21.6,321845,0
2015-01-23,21.405,21.804,21.239,21.282,157785,0
2015-01-26,21.692,21.692,20.914,21.144,247053,0
2015-01-27,20.895,21.46,20.643,21.247,155800,0
2015-01-28,21.395,21.6,21.229,21.257,331441,0
2015-01-29,21.264,21.794,21.116,21.739,209256,0
2015-01-30,21.581,21.813,21.321,21.451,263543,0
2015-02-02,21.47,21.832,21.367,21.739,211261,0
2015-02-03,22.008,22.356,21.794,21.945,306919,0
2015-02-04,21.841,22.342,21.841,22.054,211146,0
2015-02-05,22.158,22.678,21.832,22.316,300389,0
2015-02-06,22.361,22.455,21.925,22.073,253782,0
2015-02-09,21.98,22.166,21.572,21.999,377669,0
2015-02-10,22.251,22.492,21.888,22.111,241350,0
2015-02-11,22.111,22.836,22.045,22.817,287877,0
2015-02-12,22.938,23.506,22.938,23.383,234973,0
2015-02-13,23.421,23.792,23.357,23.644,424951,0
2015-02-17,24.006,24.111,23.572,23.831,360032,0
2015-02-18,23.783,24.137,23.728,23.98,242153,0
2015-02-19,23.877,24.281,23.783,23.877,721209,0
2015-02-20,23.923,24.557,23.552,24.015,183062,0
2015-02-23,23.913,24.22,23.701,23.773,245799,0
2015-02-24,23.783,24.184,23.625,23.755,266257,0
2015-02-25,23.683,24.257,23.615,24.111,217470,0
2015-02-26,23.999,24.629,23.923,24.111,228939,0
2015-02-27,24.658,25.419,24.658,25.094,500384,0
2015-03-02,24.991,25.17,24.797,24.87,626199,0
2015-03-03,24.741,25,24.453,24.473,520756,0
2015-03-04,24.359,24.388,23.97,24.111,245960,0
2015-03-05,24.229,24.229,23.783,23.792,260485,0
2015-03-06,23.506,23.98,23.376,23.701,228099,0
2015-03-09,23.885,24.956,23.885,24.9,283726,0
2015-03-10,24.547,24.91,24.528,24.62,253061,0
2015-03-11,24.601,25.019,24.435,24.981,203246,0
2015-03-12,25.121,25.512,24.947,25.085,358825,0
2015-03-13,25.085,25.197,24.731,25.01,195806,0
2015-03-16,25.113,25.289,24.758,24.824,256221,0
2015-03-17,24.749,25.048,24.496,24.926,117720,0
2015-03-18,24.834,25.121,24.487,24.973,150283,0
2015-03-19,24.946,25.15,24.721,25.058,109364,0
2015-03-20,25.094,25.254,25.094,25.16,363980,0
2015-03-23,25.28,25.318,25.075,25.085,212302,0
2015-03-24,24.973,25.18,24.758,24.814,126183,0
2015-03-25,24.824,24.824,23.609,23.618,195272,0
2015-03-26,23.628,24.171,23.237,24.116,192057,0
2015-03-27,24.123,24.487,24.123,24.292,117291,0
2015-03-30,24.505,24.505,24.207,24.292,106686,0
2015-03-31,24.123,24.496,24.102,24.47,346777,0
2015-04-01,24.393,24.478,24.067,24.253,164530,0
2015-04-02,24.422,24.562,24.001,24.198,131539,0
2015-04-06,23.965,24.403,23.965,24.106,112685,0
2015-04-07,24.096,24.171,23.723,23.768,144135,0
2015-04-08,23.881,24.067,23.676,23.888,169349,0
2015-04-09,23.898,24.123,23.599,23.854,167254,0
2015-04-10,23.815,24.001,23.731,23.815,107437,0
2015-04-13,23.917,23.994,23.628,23.646,80016,0
2015-04-14,23.759,23.768,23.378,23.565,150068,0
2015-04-15,23.646,23.854,23.555,23.646,99644,0
2015-04-16,23.646,23.835,23.405,23.666,93266,0
2015-04-17,23.696,23.888,23.545,23.777,207376,0
2015-04-20,23.965,24.226,23.845,23.927,80946,0
2015-04-21,23.825,24.047,23.385,23.48,166483,0
2015-04-22,23.545,23.845,23.256,23.704,88503,0
2015-04-23,23.565,23.927,23.369,23.845,134429,0
2015-04-24,23.908,24.226,23.872,24.141,113463,0
2015-04-27,24.19,24.385,23.666,23.881,134109,0
2015-04-28,23.898,24.403,23.637,24.311,98544,0
2015-04-29,24.282,24.311,23.656,23.704,113007,0
2015-04-30,23.545,23.565,22.899,23.144,160781,0
2015-05-01,23.162,23.46,22.733,23.413,190344,0
2015-05-04,23.422,23.825,23.301,23.628,130574,0
2015-05-05,23.535,23.898,23.369,23.565,163030,0
2015-05-06,23.676,24.44,23.292,23.47,140848,0
2015-05-07,23.378,24.257,22.742,23.349,117163,0
2015-05-08,22.358,24.039,21.855,23.47,430498,0
2015-05-11,23.432,24.375,23.432,24.338,219159,0
2015-05-12,24.207,24.357,23.731,24.198,307704,0
2015-05-13,24.282,24.45,24.057,24.432,213481,0
2015-05-14,24.45,24.965,24.273,24.909,169349,0
2015-05-15,24.814,25,24.571,24.869,150450,0
2015-05-18,24.86,24.917,24.591,24.674,216994,0
2015-05-19,24.647,24.647,24.422,24.562,101267,0
2015-05-20,24.637,24.712,24.123,24.545,324883,0
2015-05-21,24.554,24.712,24.243,24.338,59770,0
2015-05-22,24.32,24.554,23.975,24.123,138823,0
2015-05-26,24.011,24.181,23.369,24.132,432276,0
2015-05-27,24.207,24.505,23.898,24.385,158104,0
2015-05-28,24.393,24.613,24.19,24.562,460500,0
2015-05-29,24.571,24.647,24.181,24.292,189167,0
2015-06-01,24.338,24.506,23.862,24.357,139650,0
2015-06-02,24.253,24.506,24.001,24.198,98568,0
2015-06-03,24.273,24.666,24.217,24.479,351106,0
2015-06-04,24.338,24.471,23.683,23.833,155987,0
2015-06-05,23.843,23.87,23.354,23.823,163984,0
2015-06-08,23.784,23.935,23.589,23.606,77193,0
2015-06-09,23.551,23.784,23.053,23.091,163619,0
2015-06-10,23.252,23.382,23.091,23.148,463871,0
2015-06-11,23.13,23.373,23.071,23.208,221988,0
2015-06-12,23.111,23.252,23.061,23.166,205140,0
2015-06-15,22.941,23.174,22.772,22.848,146923,0
2015-06-16,22.772,23.447,22.613,22.801,124535,0
2015-06-17,22.922,22.922,22.407,22.481,150337,0
2015-06-18,22.5,22.866,22.426,22.546,189148,0
2015-06-19,22.481,22.819,22.417,22.668,306965,0
2015-06-22,23.007,23.007,22.52,22.642,115365,0
2015-06-23,22.623,22.623,22.368,22.481,99523,0
2015-06-24,22.444,22.594,22.237,22.51,147886,0
2015-06-25,22.603,22.603,21.976,22.368,91693,0
2015-06-26,22.444,22.566,22.116,22.209,577677,0
2015-06-29,22.144,22.348,21.421,21.431,202049,0
2015-06-30,21.412,21.656,21.338,21.431,368037,0
2015-07-01,21.581,21.75,21.45,21.636,227745,0
2015-07-02,21.636,21.636,20.99,21,195225,0
2015-07-06,20.898,21.375,20.898,21.094,182750,0
2015-07-07,21.111,21.177,20.643,21,179871,0
2015-07-08,20.849,21.009,20.652,20.719,323703,0
2015-07-09,20.99,21.27,20.81,20.82,195117,0
2015-07-10,21.047,21.13,20.801,20.942,218787,0
2015-07-13,21.13,21.13,20.917,20.96,112165,0
2015-07-14,21.047,21.075,20.879,20.97,120538,0
2015-07-15,20.917,21.187,20.839,20.933,154419,0
2015-07-16,21.085,21.121,20.567,20.635,102677,0
2015-07-17,20.68,20.68,20.228,20.596,778873,0
2015-07-20,20.661,20.709,20.465,20.596,297475,0
2015-07-21,20.567,20.746,20.353,20.494,241071,0
2015-07-22,20.427,20.67,20.417,20.625,212816,0
2015-07-23,20.709,20.709,20.107,20.137,138607,0
2015-07-24,20.053,20.288,19.977,20.238,237659,0
2015-07-27,20.193,20.193,19.722,19.874,94574,0
2015-07-28,19.957,19.957,19.687,19.79,267086,0
2015-07-29,19.722,19.874,19.677,19.742,145433,0
2015-07-30,19.65,20.185,19.556,20.177,716391,0
2015-07-31,20.22,20.288,19.827,19.996,223479,0
2015-08-03,19.912,19.912,19.697,19.855,142436,0
2015-08-04,19.846,19.977,19.66,19.819,255360,0
2015-08-05,19.874,20.324,19.809,20.177,314960,0
2015-08-06,20.445,20.445,19.244,19.742,332939,0
2015-08-07,19.621,19.882,18.439,19.722,133599,0
2015-08-10,19.865,20.177,18.458,20.097,187655,0
2015-08-11,19.986,19.996,19.677,19.79,155389,0
2015-08-12,19.611,19.874,19.601,19.752,102784,0
2015-08-13,19.78,20.07,19.66,19.957,119417,0
2015-08-14,19.874,20.097,19.874,20.025,169103,0
2015-08-17,19.957,20.238,19.865,20.202,87964,0
2015-08-18,20.157,20.353,20.088,20.137,105661,0
2015-08-19,19.977,20.062,19.772,19.846,111527,0
2015-08-20,19.65,19.79,19.462,19.489,143939,0
2015-08-21,19.058,19.293,18.561,18.785,390341,0
2015-08-24,17.875,18.581,17.725,17.924,294977,0
2015-08-25,18.591,18.591,18.036,18.092,154921,0
2015-08-26,18.403,18.495,17.98,18.394,192132,0
2015-08-27,18.514,19.01,18.335,18.551,217722,0
2015-08-28,18.514,18.863,18.467,18.843,127168,0
2015-08-31,18.778,19.175,18.664,18.929,173056,0
2015-09-01,18.551,18.645,17.976,18.231,218096,0
2015-09-02,18.457,18.504,17.91,18.486,91456,0
2015-09-03,18.591,18.75,18.344,18.617,168818,0
2015-09-04,18.373,18.617,18.164,18.26,113922,0
2015-09-08,18.522,18.591,18.183,18.476,98981,0
2015-09-09,18.467,18.514,18.173,18.373,176554,0
2015-09-10,18.363,18.591,18.241,18.495,111838,0
2015-09-11,18.383,18.873,18.344,18.835,81814,0
2015-09-14,18.853,18.853,18.164,18.419,182700,0
2015-09-15,18.486,19.127,18.269,18.693,256140,0
2015-09-16,18.741,18.843,18.448,18.542,109154,0
2015-09-17,18.504,18.627,18.344,18.383,190463,0
2015-09-18,18.089,18.296,17.929,18.004,441492,0
2015-09-21,18.137,18.26,17.91,17.994,132044,0
2015-09-22,17.797,18.25,17.552,18.071,292171,0
2015-09-23,18.108,18.173,17.881,17.976,208476,0
2015-09-24,17.881,18.164,17.871,18.137,233641,0
2015-09-25,18.241,18.296,18.051,18.146,174011,0
2015-09-28,18.033,18.212,17.646,17.675,238306,0
2015-09-29,17.665,17.703,17.277,17.343,133847,0
2015-09-30,17.439,17.562,17.259,17.326,186727,0
2015-10-01,17.277,17.391,16.816,16.871,261969,0
2015-10-02,16.693,17.108,16.374,17.108,243953,0
2015-10-05,17.164,17.749,17.164,17.749,177985,0
2015-10-06,17.703,17.703,17.23,17.249,137979,0
2015-10-07,17.286,18.023,17.174,17.994,226787,0
2015-10-08,17.9,18.599,17.815,18.591,268859,0
2015-10-09,18.645,18.75,18.495,18.627,155678,0
2015-10-12,18.655,18.825,18.324,18.655,132893,0
2015-10-13,18.522,18.741,18.287,18.287,127065,0
2015-10-14,18.26,18.402,17.749,17.778,165533,0
2015-10-15,17.835,17.835,17.091,17.411,236641,0
2015-10-16,17.465,18.071,17.381,17.948,253703,0
2015-10-19,17.844,18.089,17.807,17.881,87635,0
2015-10-20,17.844,18.164,17.494,18.023,78741,0
2015-10-21,18.079,18.079,17.447,17.447,96543,0
2015-10-22,17.534,20.533,17.421,20.259,1092177,0
2015-10-23,20.57,20.742,19.061,19.175,303194,0
2015-10-26,19.155,20.457,16.995,19.552,221169,0
2015-10-27,19.485,20.137,18.92,19.598,256670,0
2015-10-28,19.468,19.468,16.561,16.89,1106164,0
2015-10-29,16.9,16.9,16.089,16.617,490133,0
2015-10-30,16.654,16.806,16.561,16.654,327038,0
2015-11-02,16.645,17.026,16.177,16.9,319005,0
2015-11-03,16.968,17.021,16.674,16.797,352367,0
2015-11-04,16.834,16.948,16.627,16.693,318777,0
2015-11-05,16.749,16.89,16.447,16.712,255612,0
2015-11-06,16.561,17.021,16.561,16.854,377693,0
2015-11-09,16.767,16.977,16.268,16.344,215991,0
2015-11-10,16.561,17.797,15.419,15.55,474875,0
2015-11-11,15.56,15.56,14.768,15.033,311991,0
2015-11-12,15.097,15.343,14.881,15.05,349611,0
2015-11-13,14.909,15.156,14.759,15.05,337212,0
2015-11-16,15.023,15.4,14.05,14.57,667536,0
2015-11-17,14.995,15.646,14.191,14.389,852992,0
2015-11-18,14.673,14.891,14.343,14.635,701447,0
2015-11-19,14.673,14.683,14.059,14.259,610945,0
2015-11-20,14.502,15.004,14.316,14.909,641677,0
2015-11-23,15.042,15.097,14.739,14.985,387021,0
2015-11-24,14.871,15.363,14.787,15.097,408108,0
2015-11-25,15.05,15.156,14.759,14.825,515674,0
2015-11-27,14.834,14.956,14.665,14.73,257200,0
2015-11-30,14.872,15.242,14.634,14.853,476797,0
2015-12-01,15.025,15.025,14.625,14.759,474053,0
2015-12-02,14.777,15.187,14.519,14.777,557631,0
2015-12-03,14.768,14.901,14.15,14.15,723691,0
2015-12-04,14.332,14.787,13.77,13.96,480583,0
2015-12-07,13.978,13.978,13.294,13.788,844014,0
2015-12-08,13.703,14.187,13.504,13.673,545837,0
2015-12-09,13.931,14.34,13.78,14.158,483737,0
2015-12-10,14.273,15.139,14.158,14.987,887342,0
2015-12-11,14.634,15.321,14.634,14.958,946230,0
2015-12-14,14.882,14.997,14.634,14.749,613529,0
2015-12-15,14.882,15.035,14.691,14.787,316216,0
2015-12-16,14.882,15.386,14.826,15.282,492466,0
2015-12-17,15.272,15.321,14.863,15.025,385832,0
2015-12-18,15.071,15.262,14.91,15.035,1325229,0
2015-12-21,15.149,15.338,14.987,15.139,408232,0
2015-12-22,15.159,15.215,14.607,14.863,455221,0
2015-12-23,14.882,15.53,14.882,15.481,342403,0
2015-12-24,15.53,15.643,15.252,15.321,176466,0
2015-12-28,15.206,15.471,14.929,15.129,234757,0
2015-12-29,15.149,15.52,15.149,15.433,309661,0
2015-12-30,15.396,15.396,15.006,15.242,189096,0
2015-12-31,15.215,15.433,14.835,14.844,345149,0
2016-01-04,14.664,14.683,14.349,14.519,368347,0
2016-01-05,14.559,14.816,14.158,14.436,294973,0
2016-01-06,14.226,14.426,13.97,14.122,515526,0
2016-01-07,13.903,14.168,13.247,13.294,397675,0
2016-01-08,13.331,13.541,12.97,13.112,435050,0
2016-01-11,13.142,13.513,13.028,13.37,463618,0
2016-01-12,13.437,13.531,12.723,13.266,535197,0
2016-01-13,13.312,13.446,12.909,12.999,455206,0
2016-01-14,13.038,13.038,12.152,12.695,566397,0
2016-01-15,12.353,12.667,11.733,12.125,621589,0
2016-01-19,12.201,12.457,11.479,12.419,822352,0
2016-01-20,12.256,12.256,11.449,11.887,546899,0
2016-01-21,11.972,12.505,11.877,12.001,523020,0
2016-01-22,12.105,12.667,11.792,11.972,631371,0
2016-01-25,11.964,11.981,11.365,11.562,479132,0
2016-01-26,11.562,11.743,11.459,11.552,614868,0
2016-01-27,11.506,11.706,11.278,11.41,971930,0
2016-01-28,11.536,12.244,11.079,11.164,1211530,0
2016-01-29,11.241,11.355,10.841,11.201,545917,0
2016-02-01,10.878,11.687,10.85,11.536,607907,0
2016-02-02,11.497,11.582,11.107,11.174,457935,0
2016-02-03,11.231,11.365,10.927,11.164,346734,0
2016-02-04,11.201,11.544,11.154,11.365,430902,0
2016-02-05,11.355,11.383,10.868,10.898,318388,0
2016-02-08,10.774,10.822,10.318,10.774,724171,0
2016-02-09,10.678,10.756,10.089,10.479,726623,0
2016-02-10,10.574,10.822,10.47,10.508,386610,0
2016-02-11,10.384,10.669,10.232,10.508,424707,0
2016-02-12,10.602,10.783,10.364,10.555,422817,0
2016-02-16,10.716,10.947,10.565,10.756,476080,0
2016-02-17,10.774,11.154,10.774,11.088,609529,0
2016-02-18,11.088,11.374,10.878,11.288,670139,0
2016-02-19,11.278,11.393,10.927,11.325,531226,0
2016-02-22,11.41,11.562,11.127,11.469,718613,0
2016-02-23,11.516,11.607,11.226,11.268,477108,0
2016-02-24,11.211,11.393,11.04,11.192,404005,0
2016-02-25,11.355,12.201,11.154,11.981,1055774,0
2016-02-26,11.763,12.563,11.506,12.41,1211414,0
2016-02-29,12.457,12.8,12.305,12.315,471410,0
2016-03-01,12.363,12.857,12.363,12.732,989680,0
2016-03-02,12.78,12.914,12.495,12.723,1402011,0
2016-03-03,12.715,13.06,12.676,12.992,626490,0
2016-03-04,12.953,13.298,12.877,13.203,675995,0
2016-03-07,13.126,13.396,13.07,13.156,775929,0
2016-03-08,13.079,13.151,11.64,12.992,1397845,0
2016-03-09,13.079,13.396,12.916,13.146,733177,0
2016-03-10,13.396,13.583,13.194,13.308,788230,0
2016-03-11,13.347,13.539,13.289,13.529,423569,0
2016-03-14,13.558,13.588,12.588,13.174,3776232,0
2016-03-15,13.06,13.519,12.925,13.289,1008021,0
2016-03-16,13.203,13.549,12.814,13.06,1243272,0
2016-03-17,13.107,13.471,12.982,13.337,1349086,0
2016-03-18,13.452,13.578,13.041,13.184,3559641,0
2016-03-21,13.28,13.327,12.686,13.126,4942585,0
2016-03-22,13.05,13.232,12.771,13.136,1374024,0
2016-03-23,13.164,13.425,13.079,13.213,2496006,0
2016-03-24,13.252,13.471,13.06,13.366,1536925,0
2016-03-28,13.337,13.539,13.079,13.308,1972030,0
2016-03-29,13.242,13.568,13.213,13.519,1599221,0
2016-03-30,13.607,13.635,13.357,13.501,859571,0
2016-03-31,13.471,13.856,13.461,13.856,1202940,0
2016-04-01,13.653,13.78,12.944,13.223,3544063,0
2016-04-04,13.242,13.41,12.953,13.011,868264,0
2016-04-05,12.934,13.42,12.695,12.867,1039533,0
2016-04-06,12.829,12.982,12.666,12.809,594113,0
2016-04-07,12.686,12.867,12.484,12.588,957791,0
2016-04-08,12.637,12.839,12.532,12.752,1825816,0
2016-04-11,12.801,13.021,12.627,12.953,1392029,0
2016-04-12,12.944,13.126,12.513,12.916,1123940,0
2016-04-13,12.982,13.317,12.925,13.308,1321597,0
2016-04-14,13.299,13.712,13.252,13.617,1768606,0
2016-04-15,13.529,13.549,13.126,13.156,1112923,0
2016-04-18,13.136,13.425,12.944,13.002,986794,0
2016-04-19,12.972,13.583,12.867,13.405,1777533,0
2016-04-20,13.396,13.549,13.021,13.031,1487046,0
2016-04-21,13.002,13.299,12.962,13.031,1552045,0
2016-04-22,13.002,13.856,12.801,12.934,1575038,0
2016-04-25,12.867,13.481,12.867,13.232,1240295,0
2016-04-26,13.223,13.223,12.732,12.907,1429622,0
2016-04-27,12.877,13.223,12.771,13.203,1000670,0
2016-04-28,13.06,13.242,12.819,13.107,1909794,0
2016-04-29,13.146,13.607,12.867,13.549,6326580,0
2016-05-02,13.481,14.111,13.337,14.086,3731850,0
2016-05-03,13.913,14.125,13.806,14.086,2439851,0
2016-05-04,13.923,14.298,13.885,14.125,2086370,0
2016-05-05,14.125,14.249,13.751,13.836,1617249,0
2016-05-06,13.876,14.135,13.742,13.885,1270850,0
2016-05-09,13.923,14.057,13.588,13.692,1110961,0
2016-05-10,13.826,14.144,13.452,13.788,2025760,0
2016-05-11,13.806,13.99,13.602,13.663,822822,0
2016-05-12,13.519,13.653,13.396,13.405,1854408,0
2016-05-13,13.376,14.526,12.992,13.885,15822021,0
2016-05-16,13.806,14.327,13.491,14.327,9993368,0
2016-05-17,14.153,14.278,13.836,13.99,5993499,0
2016-05-18,13.816,13.937,13.568,13.653,3757572,0
2016-05-19,13.425,13.578,12.742,12.982,5662202,0
2016-05-20,12.647,12.992,11.312,12.627,4881257,0
2016-05-23,12.445,12.676,12.311,12.523,4369797,0
2016-05-24,12.397,12.982,12.311,12.897,4305234,0
2016-05-25,12.953,13.491,12.907,13.425,4551823,0
2016-05-26,13.501,13.529,13.156,13.337,3194999,0
2016-05-27,13.376,13.692,13.352,13.635,3032941,0
2016-05-31,13.626,13.826,13.524,13.78,2043635,0
2016-06-01,13.607,13.923,13.519,13.885,1941475,0
2016-06-02,13.846,14.21,13.788,14.201,2045358,0
2016-06-03,14.105,14.394,13.97,14.279,2477926,0
2016-06-06,14.309,14.345,14.172,14.21,3329547,0
2016-06-07,14.364,14.723,14.364,14.627,2555878,0
2016-06-08,14.627,14.743,14.529,14.608,1669816,0
2016-06-09,14.559,14.656,14.454,14.529,1766013,0
2016-06-10,14.384,14.627,14.289,14.482,1969564,0
2016-06-13,14.434,14.464,14.046,14.056,1818729,0
2016-06-14,14.046,14.191,13.853,13.96,1374800,0
2016-06-15,14.027,14.473,13.978,14.23,1483389,0
2016-06-16,14.134,14.454,14.046,14.434,1110461,0
2016-06-17,14.482,14.589,14.336,14.482,1763409,0
2016-06-20,14.589,14.907,14.589,14.811,1958921,0
2016-06-21,14.83,14.946,14.328,14.821,1417971,0
2016-06-22,14.84,14.955,14.685,14.821,989636,0
2016-06-23,14.907,15.363,14.898,15.343,2290681,0
2016-06-24,14.685,15.16,14.473,14.579,2244647,0
2016-06-27,14.374,14.444,13.639,13.988,3538111,0
2016-06-28,14.191,14.336,14.065,14.309,1907386,0
2016-06-29,14.704,15.13,14.694,14.907,3054036,0
2016-06-30,14.888,15.42,14.713,15.381,2168001,0
2016-07-01,15.429,15.942,15.4,15.894,2481638,0
2016-07-05,15.876,15.884,15.429,15.662,1635184,0
2016-07-06,15.545,15.942,15.478,15.884,1741723,0
2016-07-07,15.866,16.011,15.725,15.933,1330078,0
2016-07-08,16.021,16.291,16.021,16.058,1160174,0
2016-07-11,16.049,16.3,16.029,16.214,1163058,0
2016-07-12,16.252,16.619,16.184,16.552,1715709,0
2016-07-13,16.572,16.668,16.329,16.562,1375461,0
2016-07-14,16.87,17.374,16.745,17.286,2466269,0
2016-07-15,17.404,17.404,17.035,17.161,1791280,0
2016-07-18,17.21,17.384,16.997,17.219,2113054,0
2016-07-19,17.103,17.249,16.949,16.949,1821664,0
2016-07-20,17.055,17.19,16.89,16.89,1653683,0
2016-07-21,17.035,17.2,16.88,16.89,1546731,0
2016-07-22,16.939,17.219,16.9,17.075,812286,0
2016-07-25,17.065,17.374,17.065,17.355,1408792,0
2016-07-26,17.306,17.47,17.181,17.423,1059982,0
2016-07-27,17.423,17.423,16.853,17.229,992127,0
2016-07-28,17.21,17.394,17.045,17.326,657142,0
2016-07-29,17.269,17.432,17.075,17.394,1174396,0
2016-08-01,17.345,17.46,17.123,17.404,964294,0
2016-08-02,17.404,17.53,17.065,17.142,1248108,0
2016-08-03,17.065,17.249,16.969,17.249,917999,0
2016-08-04,17.229,17.442,16.997,17.229,866250,0
2016-08-05,17.414,17.645,16.784,16.954,2152920,0
2016-08-08,16.959,17.2,16.842,16.939,1173201,0
2016-08-09,16.89,16.949,16.658,16.745,1375859,0
2016-08-10,16.824,16.978,16.658,16.92,999947,0
2016-08-11,17.005,17.181,16.929,16.987,770151,0
2016-08-12,16.969,17.005,16.759,16.88,690365,0
2016-08-15,16.997,17.2,16.997,17.113,903565,0
2016-08-16,17.015,17.21,16.9,16.939,1205145,0
2016-08-17,16.969,17.015,16.764,16.9,824288,0
2016-08-18,16.88,17.219,16.87,17.2,1753636,0
2016-08-19,17.21,17.239,16.929,17.113,1171606,0
2016-08-22,17.045,17.306,16.949,17.277,1380892,0
2016-08-23,17.269,17.355,17.055,17.094,806919,0
2016-08-24,17.113,17.19,16.842,16.9,910907,0
2016-08-25,16.91,17.075,16.842,16.939,867287,0
2016-08-26,17.015,17.142,16.87,17.085,1134036,0
2016-08-29,17.171,17.21,16.92,16.978,651480,0
2016-08-30,17.015,17.05,16.865,16.91,446502,0
2016-08-31,16.959,17.094,16.764,16.832,709702,0
2016-09-01,16.736,16.865,16.668,16.794,866772,0
2016-09-02,16.901,17.057,16.871,16.921,789733,0
2016-09-06,16.97,17.007,16.764,16.764,439244,0
2016-09-07,16.824,16.96,16.754,16.93,572823,0
2016-09-08,16.94,16.94,16.628,16.657,776470,0
2016-09-09,16.57,16.589,16.336,16.423,1042269,0
2016-09-12,16.423,16.672,16.277,16.657,1303841,0
2016-09-13,16.453,16.463,16.15,16.22,1297453,0
2016-09-14,16.21,16.657,15.995,16.034,1143789,0
2016-09-15,16.044,16.316,15.917,16.14,817034,0
2016-09-16,16.102,16.131,15.879,16.044,1752883,0
2016-09-19,16.15,16.23,16.024,16.063,706797,0
2016-09-20,16.15,16.248,16,16.083,854977,0
2016-09-21,16.15,16.433,16.102,16.404,1454329,0
2016-09-22,16.443,16.628,16.443,16.55,722194,0
2016-09-23,16.511,16.638,16.38,16.453,587101,0
2016-09-26,16.413,16.501,16.112,16.21,1321634,0
2016-09-27,16.239,16.501,16.2,16.472,1146861,0
2016-09-28,16.501,16.784,16.472,16.754,1199810,0
2016-09-29,16.696,16.793,16.55,16.706,1318984,0
2016-09-30,16.814,16.861,16.584,16.716,683656,0
2016-10-03,16.726,16.842,16.589,16.745,1168173,0
2016-10-04,16.842,16.96,16.754,16.842,1185100,0
2016-10-05,16.842,16.842,16.696,16.754,1045411,0
2016-10-06,16.736,16.852,16.716,16.832,736717,0
2016-10-07,16.784,16.881,16.647,16.696,890382,0
2016-10-10,16.745,16.94,16.721,16.819,924387,0
2016-10-11,16.842,16.842,16.511,16.638,1130379,0
2016-10-12,16.696,16.764,16.57,16.589,488560,0
2016-10-13,16.112,16.394,16.015,16.083,2168292,0
2016-10-14,16.23,16.55,16.18,16.287,2623781,0
2016-10-17,15.995,16.248,15.742,15.975,944859,0
2016-10-18,16.18,16.21,15.955,16.015,644996,0
2016-10-19,16.15,16.2,15.829,16.19,710503,0
2016-10-20,16.16,16.21,15.936,16.054,451208,0
2016-10-21,15.936,15.975,15.809,15.946,493953,0
2016-10-24,16.112,16.277,16.044,16.073,574674,0
2016-10-25,15.985,16.102,15.888,15.946,440855,0
2016-10-26,15.859,15.995,15.645,15.752,571560,0
2016-10-27,15.849,15.869,15.712,15.781,412684,0
2016-10-28,15.809,16.16,15.771,15.907,647530,0
2016-10-31,15.985,15.985,15.683,15.955,814338,0
2016-11-01,16.044,16.102,15.809,15.955,525055,0
2016-11-02,15.975,16.083,15.703,15.819,781789,0
2016-11-03,15.888,16.034,15.693,15.781,1514338,0
2016-11-04,15.722,15.927,15.528,15.585,2231224,0
2016-11-07,15.879,16.024,15.693,15.849,1272761,0
2016-11-08,15.849,16.23,15.625,16.073,1683153,0
2016-11-09,17.096,17.096,16.073,16.453,2755193,0
2016-11-10,16.628,16.988,16.463,16.861,2775466,0
2016-11-11,16.871,17.252,16.871,17.144,1356635,0
2016-11-14,17.252,17.7,17.252,17.572,2033637,0
2016-11-15,17.535,17.592,17.29,17.485,2013712,0
2016-11-16,17.437,17.631,17.418,17.612,2052705,0
2016-11-17,17.602,17.758,17.582,17.612,1019846,0
2016-11-18,17.681,17.924,17.572,17.768,1069756,0
2016-11-21,17.816,17.972,17.621,17.631,738667,0
2016-11-22,17.681,17.885,17.592,17.875,677191,0
2016-11-23,17.836,18.002,17.544,17.914,700084,0
2016-11-25,18.011,18.011,17.718,17.914,169401,0
2016-11-28,17.846,17.894,17.544,17.592,811875,0
2016-11-29,17.641,17.826,17.592,17.671,614421,0
2016-11-30,17.748,17.987,17.515,17.602,877697,0
2016-12-01,17.535,17.768,17.447,17.641,689965,0
2016-12-02,17.71,17.779,17.436,17.729,642294,0
2016-12-05,17.877,18.014,17.803,17.994,1004101,0
2016-12-06,18.004,18.072,17.789,17.945,670082,0
2016-12-07,17.974,18.127,17.896,18.092,603111,0
2016-12-08,18.082,18.445,17.965,18.24,745231,0
2016-12-09,18.357,18.387,18.19,18.288,743543,0
2016-12-12,18.298,18.337,17.906,18.004,624972,0
2016-12-13,18.151,18.259,17.955,18.044,517043,0
2016-12-14,17.955,18.102,17.695,17.719,854797,0
2016-12-15,17.798,18.063,17.7,17.926,910264,0
2016-12-16,17.896,18.034,17.563,17.71,1947800,0
2016-12-19,17.769,17.965,17.7,17.827,595254,0
2016-12-20,17.945,18.044,17.807,17.984,573231,0
2016-12-21,17.916,17.979,17.681,17.779,411723,0
2016-12-22,17.749,17.847,17.621,17.789,540276,0
2016-12-23,17.827,17.887,17.7,17.837,203617,0
2016-12-27,17.896,18.063,17.827,17.935,300230,0
2016-12-28,18.004,18.107,17.817,17.857,331166,0
2016-12-29,17.789,18.024,17.789,17.935,297316,0
2016-12-30,18.014,18.014,17.749,17.817,448005,0
2017-01-03,18.044,18.102,17.656,17.749,805925,0
2017-01-04,17.867,18.014,17.631,17.847,1049974,0
2017-01-05,17.837,17.857,17.464,17.641,735388,0
2017-01-06,17.769,17.769,17.474,17.514,643956,0
2017-01-09,17.514,17.592,17.386,17.524,690763,0
2017-01-10,17.621,17.807,17.219,17.739,764210,0
2017-01-11,17.827,17.896,17.572,17.896,603048,0
2017-01-12,17.887,17.887,17.259,17.553,1031966,0
2017-01-13,17.651,17.803,17.612,17.769,550236,0
2017-01-17,17.651,17.676,17.446,17.504,614601,0
2017-01-18,17.553,17.572,17.357,17.543,382130,0
2017-01-19,17.612,17.719,17.416,17.582,598492,0
2017-01-20,17.464,17.749,17.464,17.671,513338,0
2017-01-23,17.69,17.789,17.641,17.7,386989,0
2017-01-24,17.769,18.058,17.769,18.034,1036973,0
2017-01-25,18.21,18.494,18.151,18.475,1130402,0
2017-01-26,18.435,18.514,18.288,18.397,614863,0
2017-01-27,18.347,18.475,18.225,18.377,491957,0
2017-01-30,18.249,18.249,18.044,18.18,570589,0
2017-01-31,18.317,18.632,18.19,18.588,676575,0
2017-02-01,18.612,18.779,18.494,18.553,589045,0
2017-02-02,18.553,18.603,18.435,18.563,455993,0
2017-02-03,18.603,18.76,18.533,18.68,460090,0
2017-02-06,18.661,18.779,18.494,18.523,333385,0
2017-02-07,18.553,18.73,18.465,18.543,415844,0
2017-02-08,18.514,18.695,18.269,18.641,538264,0
2017-02-09,18.71,18.906,18.651,18.877,566157,0
2017-02-10,18.965,18.965,18.798,18.818,363988,0
2017-02-13,18.906,19.083,18.857,19.033,617903,0
2017-02-14,18.995,19.023,18.818,18.847,483733,0
2017-02-15,18.769,19.013,18.651,18.975,703526,0
2017-02-16,19.013,19.043,18.622,18.72,594289,0
2017-02-17,18.73,18.788,18.494,18.612,825968,0
2017-02-21,18.71,18.823,18.612,18.808,399021,0
2017-02-22,18.7,18.76,18.603,18.71,398752,0
2017-02-23,18.798,18.936,18.71,18.847,721279,0
2017-02-24,18.641,18.808,18.543,18.72,809144,0
2017-02-27,18.68,18.808,18.563,18.72,625651,0
2017-02-28,18.612,18.788,18.455,18.514,990187,0
2017-03-01,18.327,19.318,18.277,18.936,1443264,0
2017-03-02,18.798,18.798,18.281,18.426,1617175,0
2017-03-03,18.475,18.475,18.063,18.19,944909,0
2017-03-06,18.034,18.293,17.789,18.082,1144062,0
2017-03-07,18.082,18.161,17.832,17.994,1089845,0
2017-03-08,18.044,18.044,17.749,17.945,1064646,0
2017-03-09,17.916,18.034,17.807,17.867,1384713,0
2017-03-10,18.055,18.197,17.857,18.035,866793,0
2017-03-13,18.084,18.381,17.985,18.361,1031845,0
2017-03-14,18.252,18.48,18.045,18.193,734732,0
2017-03-15,18.233,18.529,18.094,18.411,1176756,0
2017-03-16,18.44,18.707,18.44,18.559,947195,0
2017-03-17,18.559,19.063,18.559,19.043,1994434,0
2017-03-20,18.984,19.172,18.865,19.083,1039437,0
2017-03-21,19.172,19.34,18.796,18.816,1331079,0
2017-03-22,18.777,18.875,18.747,18.855,765637,0
2017-03-23,18.895,19.152,18.855,19.023,680197,0
2017-03-24,19.103,19.399,19.013,19.152,1132560,0
2017-03-27,18.895,19.201,18.806,19.063,762115,0
2017-03-28,19.043,19.686,19.033,19.627,1477612,0
2017-03-29,19.537,20.061,19.439,20.023,1268396,0
2017-03-30,20.131,20.635,20.081,20.527,1719534,0
2017-03-31,20.457,20.763,20.379,20.72,959285,0
2017-04-03,20.833,20.931,20.234,20.339,1250577,0
2017-04-04,20.279,20.497,20.024,20.269,1407479,0
2017-04-05,20.309,20.823,20.309,20.595,1453399,0
2017-04-06,20.595,20.69,20.407,20.665,727692,0
2017-04-07,20.566,21.071,20.566,20.951,2236231,0
2017-04-10,21.041,21.139,20.753,21.091,835563,0
2017-04-11,21.109,21.287,21.031,21.189,1064516,0
2017-04-12,21.239,21.397,20.961,21.159,730282,0
2017-04-13,21.119,21.297,21.011,21.081,636765,0
2017-04-17,21.159,21.437,21.119,21.437,756039,0
2017-04-18,21.397,22.197,21.373,21.97,2500690,0
2017-04-19,22.099,22.568,22.089,22.326,1721850,0
2017-04-20,22.484,22.87,22.435,22.643,1570141,0
2017-04-21,22.711,22.86,22.509,22.811,1834093,0
2017-04-24,23.117,23.185,22.811,22.85,1536248,0
2017-04-25,23.067,23.582,22.889,23.413,2418214,0
2017-04-26,23.532,24.323,23.532,24.106,2586789,0
2017-04-27,24.224,24.541,24.195,24.284,1920479,0
2017-04-28,24.224,24.224,23.769,23.839,1927633,0
2017-05-01,23.769,24.017,23.325,23.859,3850924,0
2017-05-02,23.938,24.224,23.621,24.046,1256446,0
2017-05-03,23.997,24.106,23.75,23.957,813314,0
2017-05-04,24.056,24.422,23.691,24.086,2287452,0
2017-05-05,24.224,25.954,24.086,25.253,4523556,0
2017-05-08,25.213,25.431,25.085,25.233,1900982,0
2017-05-09,25.342,25.93,25.253,25.856,1667550,0
2017-05-10,25.826,25.93,25.648,25.826,1351570,0
2017-05-11,25.777,25.846,25.52,25.737,767769,0
2017-05-12,25.708,25.718,25.401,25.678,1019712,0
2017-05-15,25.668,25.915,25.608,25.708,794597,0
2017-05-16,25.846,26.449,25.638,26.38,1960410,0
2017-05-17,26.054,26.3,26.034,26.064,1297094,0
2017-05-18,25.945,26.518,25.787,26.37,869690,0
2017-05-19,26.459,26.706,26.34,26.43,1583361,0
2017-05-22,26.548,26.656,26.35,26.637,945051,0
2017-05-23,26.766,26.771,26.439,26.656,800931,0
2017-05-24,27.676,27.892,26.874,26.944,1728991,0
2017-05-25,26.983,27.112,26.261,26.716,1709116,0
2017-05-26,26.696,27.22,26.281,26.548,1172485,0
2017-05-30,26.528,26.598,26.32,26.37,1146105,0
2017-05-31,26.518,26.736,26.162,26.637,1501608,0
2017-06-01,26.647,26.874,26.4,26.706,1208456,0
2017-06-02,26.845,27.114,26.398,27.004,874862,0
2017-06-05,27.004,27.044,26.736,26.766,691542,0
2017-06-06,26.706,26.766,26.418,26.587,697989,0
2017-06-07,26.567,26.651,26.279,26.468,1115993,0
2017-06-08,26.378,26.468,26.03,26.338,1834820,0
2017-06-09,26.318,26.537,25.772,25.901,1149999,0
2017-06-12,25.831,25.911,25.493,25.682,1538001,0
2017-06-13,25.831,26.477,25.821,26.348,995007,0
2017-06-14,26.497,26.517,26.11,26.289,610475,0
2017-06-15,26,28.824,25.901,27.989,2556683,0
2017-06-16,28.009,28.377,27.114,27.551,5224211,0
2017-06-19,27.561,28.506,27.561,28.327,1973454,0
2017-06-20,28.386,28.824,27.75,27.81,1736013,0
2017-06-21,27.83,28.158,27.462,27.571,1042405,0
2017-06-22,27.492,27.939,27.303,27.83,920410,0
2017-06-23,27.82,27.999,27.631,27.7,1871577,0
2017-06-26,27.74,27.989,27.417,27.641,478561,0
2017-06-27,27.541,27.74,27.422,27.541,818015,0
2017-06-28,27.74,27.979,27.482,27.86,790363,0
2017-06-29,27.969,27.969,27.074,27.263,718772,0
2017-06-30,27.382,27.502,26.925,27.333,983494,0
2017-07-03,27.442,27.626,27.019,27.183,390987,0
2017-07-05,27.432,27.432,26.955,27.124,738408,0
2017-07-06,26.985,27.422,26.806,27.144,528146,0
2017-07-07,27.183,27.492,27.094,27.263,481968,0
2017-07-10,27.273,27.442,26.965,27.024,503779,0
2017-07-11,27.044,27.273,26.806,27.074,541919,0
2017-07-12,27.352,27.58,27.233,27.243,425979,0
2017-07-13,27.333,27.333,26.835,27.144,417918,0
2017-07-14,27.114,27.641,27.044,27.531,549425,0
2017-07-17,27.482,27.601,27.342,27.502,401840,0
2017-07-18,27.452,27.472,27.114,27.144,807436,0
2017-07-19,27.144,27.372,27.134,27.213,682352,0
2017-07-20,27.183,27.392,27.014,27.054,576350,0
2017-07-21,27.124,27.164,26.587,26.736,1195546,0
2017-07-24,26.736,26.975,26.608,26.845,722524,0
2017-07-25,26.935,27.064,26.796,26.84,445686,0
2017-07-26,26.965,26.975,26.587,26.796,750814,0
2017-07-27,26.885,26.985,26.398,26.587,771972,0
2017-07-28,26.458,26.766,25.99,26.378,874644,0
2017-07-31,26.507,26.696,26.129,26.358,655678,0
2017-08-01,26.547,26.746,26.299,26.647,979534,0
2017-08-02,26.627,26.716,26,26.338,532442,0
2017-08-03,26.458,27.014,26.458,26.706,1258231,0
2017-08-04,26.676,26.935,25.752,25.911,1708042,0
2017-08-07,26.02,26.348,25.533,26.1,571339,0
2017-08-08,26.04,26.239,25.811,25.821,545127,0
2017-08-09,25.692,26.12,25.374,25.742,1031921,0
2017-08-10,25.692,25.752,25.274,25.344,1005722,0
2017-08-11,25.334,25.573,24.987,25.483,1113091,0
2017-08-14,25.563,26.368,25.563,26.308,1325149,0
2017-08-15,26.428,26.865,26.159,26.229,980419,0
2017-08-16,26.378,26.448,26.06,26.07,630612,0
2017-08-17,25.921,26.139,25.573,25.583,643143,0
2017-08-18,25.414,25.742,25.404,25.603,865994,0
2017-08-21,25.702,26,25.553,25.98,1080842,0
2017-08-22,25.901,26.816,25.901,26.656,1385155,0
2017-08-23,26.458,26.647,26.219,26.338,540722,0
2017-08-24,26.368,26.517,26.254,26.279,379656,0
2017-08-25,26.448,26.487,26.08,26.209,886421,0
2017-08-28,26.239,26.398,25.98,26.08,824819,0
2017-08-29,25.951,26.139,25.781,26.05,558825,0
2017-08-30,26.02,26.308,25.841,26.04,449902,0
2017-08-31,26.17,26.46,25.83,26.4,420524,0
2017-09-01,26.43,26.48,26.09,26.42,358357,0
2017-09-05,26.29,26.4,25.8,26.13,539574,0
2017-09-06,26.14,26.18,25.07,25.12,2384939,0
2017-09-07,25.14,25.14,24.38,24.87,1559145,0
2017-09-08,24.74,25.27,24.46,25.26,1021274,0
2017-09-11,25.73,26.21,25.52,25.78,1114398,0
2017-09-12,25.74,25.94,25.55,25.9,884321,0
2017-09-13,25.96,26.55,25.85,26.45,1275506,0
2017-09-14,26.4,26.4,25.96,26.11,824774,0
2017-09-15,26.08,26.13,25.21,25.35,18588040,0
2017-09-18,25.46,25.46,25.04,25.29,1328584,0
2017-09-19,25.35,25.405,25.18,25.31,791419,0
2017-09-20,25.53,25.95,25.29,25.87,1508758,0
2017-09-21,25.8,26.68,25.76,26.42,1546230,0
2017-09-22,26.53,26.64,26.31,26.42,1069161,0
2017-09-25,26.37,26.68,26.29,26.65,990448,0
2017-09-26,26.7,26.88,26.48,26.68,2166560,0
2017-09-27,26.85,27,26.67,26.88,1061182,0
2017-09-28,26.77,27.17,26.76,26.94,596200,0
2017-09-29,26.96,26.96,26.72,26.73,634767,0
2017-10-02,26.85,26.95,26.65,26.85,606042,0
2017-10-03,26.9,29.6,26.54,28.7,5917613,0
2017-10-04,28.56,29.23,28.48,29.17,4546533,0
2017-10-05,29.09,29.13,28.69,28.78,3961171,0
2017-10-06,28.94,29.854,28.88,29.19,2819114,0
2017-10-09,29.17,29.39,29.01,29.22,819502,0
2017-10-10,29.33,29.47,28.975,29.12,2108438,0
2017-10-11,29.25,29.55,29.06,29.35,1704771,0
2017-10-12,29.24,29.52,29.12,29.19,1264908,0
2017-10-13,29.41,29.8,29.17,29.38,3521558,0
2017-10-16,29.31,29.52,29.14,29.14,1406586,0
2017-10-17,29.04,29.42,29,29.29,1016147,0
2017-10-18,29.4,29.5,29.21,29.25,641180,0
2017-10-19,28.91,29.31,28.78,29.27,823818,0
2017-10-20,29.47,29.47,29.07,29.33,762277,0
2017-10-23,29.31,29.53,29.06,29.26,605258,0
2017-10-24,29.36,29.51,29.24,29.47,569824,0
2017-10-25,29.32,29.59,29.095,29.47,801340,0
2017-10-26,29.58,29.95,29.3,29.56,1027362,0
2017-10-27,29.58,29.74,29.38,29.73,803303,0
2017-10-30,29.58,29.8,29.3235,29.6,918331,0
2017-10-31,29.67,29.9,29.39,29.67,959287,0
2017-11-01,29.9,30.06,29.54,29.65,719719,0
2017-11-02,29.74,30.15,29.58,30.06,1468701,0
2017-11-03,30.14,30.52,29.96,30.45,1161667,0
2017-11-06,30.35,30.7,30.29,30.64,788468,0
2017-11-07,30.59,30.64,30.13,30.13,1035747,0
2017-11-08,29.55,30.23,28.78,29.4,1507916,0
2017-11-09,29.03,29.41,28.33,28.35,1087282,0
2017-11-10,28.5,28.5,28.105,28.43,764041,0
