Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,9.4157,9.4942,9.2941,9.4687,4468553,0
2011-04-06,9.503,9.556,9.4157,9.534,901683,0
2011-04-07,9.657,9.663,9.4805,9.4844,1333125,0
2011-04-08,9.4844,9.556,9.4157,9.4805,578120,0
2011-04-11,9.4471,9.534,9.4255,9.509,922840,0
2011-04-12,9.534,9.655,9.4117,9.584,1186041,0
2011-04-13,9.674,9.674,9.4844,9.534,378897,0
2011-04-14,9.4844,9.622,9.4805,9.61,774589,0
2011-04-15,9.628,9.842,9.589,9.743,1828618,0
2011-04-18,9.743,9.791,9.4579,9.576,1368502,0
2011-04-19,9.61,9.648,9.522,9.586,769059,0
2011-04-20,9.684,9.684,9.534,9.599,945984,0
2011-04-21,9.638,9.663,9.3872,9.538,2271153,0
2011-04-25,9.57,9.61,9.5,9.509,533075,0
2011-04-26,9.589,9.604,9.4255,9.576,1182364,0
2011-04-27,9.534,9.586,9.5,9.576,522891,0
2011-04-28,9.538,9.622,9.4068,9.538,1024247,0
2011-04-29,9.579,9.584,9.4432,9.522,371982,0
2011-05-02,9.515,9.638,9.4412,9.582,1055168,0
2011-05-03,9.4962,9.66,9.4913,9.62,716624,0
2011-05-04,9.601,9.655,9.3459,9.4697,1165773,0
2011-05-05,9.4265,9.531,9.3211,9.4481,782658,0
2011-05-06,9.573,9.573,9.4324,9.4628,770204,0
2011-05-09,9.657,9.773,9.638,9.743,1833208,0
2011-05-10,9.794,9.879,9.73,9.855,1265313,0
2011-05-11,9.879,9.879,9.678,9.73,704318,0
2011-05-12,9.9,9.959,9.5,9.701,1389350,0
2011-05-13,9.821,9.821,9.511,9.62,1538979,0
2011-05-16,9.699,9.742,9.2603,9.3872,1877553,0
2011-05-17,9.4068,9.4265,8.8444,9.0476,1862555,0
2011-05-18,9.1497,9.579,9.0476,9.4009,1564467,0
2011-05-19,9.4549,9.596,9.2719,9.4756,692665,0
2011-05-20,9.4697,9.64,9.4697,9.517,953064,0
2011-05-23,9.2835,9.592,9.2671,9.3833,579801,0
2011-05-24,9.4265,9.584,9.3459,9.3685,386164,0
2011-05-25,9.3833,9.4422,9.2025,9.2603,534521,0
2011-05-26,9.2353,9.584,9.2353,9.4628,807615,0
2011-05-27,9.511,9.859,9.4913,9.699,1167961,0
2011-05-31,9.626,9.695,9.543,9.606,617159,0
2011-06-01,9.4913,9.651,9.4324,9.558,1444299,0
2011-06-02,9.573,9.573,9.4422,9.525,131366,0
2011-06-03,9.3636,9.584,9.3636,9.517,142026,0
2011-06-06,9.517,9.539,9.2391,9.2787,344305,0
2011-06-07,9.3037,9.3143,8.9834,9.0222,412629,0
2011-06-08,9.0316,9.0902,8.9262,8.9317,338679,0
2011-06-09,8.8788,9.0382,8.6429,8.6869,470484,0
2011-06-10,8.7598,8.7815,8.2538,8.3389,628794,0
2011-06-13,8.3114,8.4187,8.1418,8.2692,1051107,0
2011-06-14,8.3294,8.547,8.3294,8.5309,214947,0
2011-06-15,8.4505,8.6623,8.425,8.5148,395220,0
2011-06-16,8.4207,8.5551,8.3329,8.4636,351747,0
2011-06-17,8.5148,8.5353,8.4303,8.504,375541,0
2011-06-20,8.4934,8.5264,8.3294,8.3714,84307,0
2011-06-21,8.4356,8.6905,8.403,8.5309,459276,0
2011-06-22,8.5148,8.776,8.5148,8.7032,553616,0
2011-06-23,8.6487,8.6869,8.5309,8.5828,275200,0
2011-06-24,8.5353,8.6311,8.5264,8.5309,326399,0
2011-06-27,8.5417,8.6623,8.5264,8.5964,46025,0
2011-06-28,8.7543,9.0959,8.6623,8.8444,709772,0
2011-06-29,8.7543,9.4265,8.6815,9.1337,966228,0
2011-06-30,9.1745,9.2054,9.0902,9.1745,427103,0
2011-07-01,9.13,9.1861,8.9994,9.1375,281958,0
2011-07-05,9.0751,9.1967,9.0155,9.059,297507,0
2011-07-06,9.0165,9.0647,8.9029,8.9994,265926,0
2011-07-07,9.13,9.1554,8.9363,8.9956,309213,0
2011-07-08,9.2141,9.2141,8.9049,9.0627,261450,0
2011-07-11,8.9689,9.059,8.7232,8.8194,95014,0
2011-07-12,8.9309,9.0118,8.6678,8.877,142335,0
2011-07-13,8.9521,8.9521,8.5569,8.7396,191480,0
2011-07-14,8.6623,8.9317,8.5417,8.6678,246612,0
2011-07-15,8.7325,8.9559,8.6487,8.7971,305229,0
2011-07-18,8.6969,8.8143,8.4074,8.4785,300256,0
2011-07-19,8.5999,8.6587,8.4425,8.5299,600570,0
2011-07-20,8.547,8.7287,8.5085,8.7107,274748,0
2011-07-21,8.8668,9.0316,8.7543,8.9317,581455,0
2011-07-22,8.9521,9.0627,8.8249,9.0316,363848,0
2011-07-25,9.1967,9.2922,9.0108,9.1726,539280,0
2011-07-26,9.1755,9.3037,9.1204,9.2131,525539,0
2011-07-27,9.2507,9.2671,8.8872,8.9624,184226,0
2011-07-28,8.9355,9.06,8.8305,8.9956,189432,0
2011-07-29,8.9262,9.2681,8.7042,9.2285,287934,0
2011-08-01,9.2787,9.565,9.0476,9.3322,469885,0
2011-08-02,9.4029,9.4029,8.7297,8.9689,424790,0
2011-08-03,8.9317,9.2671,8.6542,8.9207,655683,0
2011-08-04,8.9029,9.0496,7.8885,7.9583,651434,0
2011-08-05,8.0021,8.1979,6.9024,7.4928,611812,0
2011-08-08,7.2245,7.5392,6.8299,7.0591,1533252,0
2011-08-09,6.9047,8.1257,6.798,7.5392,1570551,0
2011-08-10,7.465,7.5718,6.9421,7.2571,745719,0
2011-08-11,7.0966,7.2721,6.9313,7.2571,737344,0
2011-08-12,7.4494,7.4494,6.9836,7.0813,1266343,0
2011-08-15,7.0591,7.3581,7.0053,7.1085,516524,0
2011-08-16,7.1085,7.575,7.1027,7.5525,786072,0
2011-08-17,7.4764,7.824,7.4764,7.6998,290259,0
2011-08-18,7.3848,7.6391,7.266,7.5796,306121,0
2011-08-19,7.5199,7.6336,7.4011,7.5091,550961,0
2011-08-22,7.5634,7.5903,6.94,7.168,353354,0
2011-08-23,7.2484,7.2873,7.0649,7.2386,732765,0
2011-08-24,7.266,7.266,7.0813,7.146,846489,0
2011-08-25,7.2386,7.2438,6.9672,7.049,216281,0
2011-08-26,7.049,7.049,6.6257,6.7829,692673,0
2011-08-29,6.8805,7.0106,6.7126,6.837,835915,0
2011-08-30,6.7666,6.9944,6.7666,6.94,563985,0
2011-08-31,7.0327,7.1818,6.9885,7.0327,748214,0
2011-09-01,7.049,7.049,6.9455,6.9996,691393,0
2011-09-02,6.8618,6.8949,6.5145,6.5698,293060,0
2011-09-06,6.5172,6.6471,6.5116,6.6091,203977,0
2011-09-07,6.7069,6.837,6.3273,6.463,445965,0
2011-09-08,6.4305,6.4305,6.0511,6.0835,218704,0
2011-09-09,6.0347,6.3709,6.0128,6.2351,532638,0
2011-09-12,6.1593,6.1593,5.7906,5.8827,547191,0
2011-09-13,6.0835,6.2516,5.9642,6.1431,1185366,0
2011-09-14,6.1972,6.5009,6.1325,6.4143,1385305,0
2011-09-15,6.4468,6.4684,6.3547,6.4196,383325,0
2011-09-16,6.4522,6.5063,6.398,6.5063,303583,0
2011-09-19,6.36,6.4522,6.2351,6.4305,140706,0
2011-09-20,6.4576,6.5009,6.2462,6.2951,204398,0
2011-09-21,6.2842,6.3924,5.9967,6.0237,174495,0
2011-09-22,5.9642,6.0563,5.5794,5.6117,709657,0
2011-09-23,5.6172,5.6172,5.3298,5.4492,691326,0
2011-09-26,5.7636,5.872,5.3787,5.4222,586867,0
2011-09-27,5.5087,5.8557,5.4599,5.5033,760089,0
2011-09-28,5.5197,5.5413,5.3459,5.4055,367314,0
2011-09-29,5.4653,5.563,5.3677,5.5577,354450,0
2011-09-30,5.5601,5.6741,5.4804,5.5546,312496,0
2011-10-03,5.563,5.6985,5.1508,5.2104,994345,0
2011-10-04,5.1076,5.4328,4.7985,5.3677,856514,0
2011-10-05,5.3405,5.6877,5.2376,5.5847,1720177,0
2011-10-06,5.5033,5.6443,5.3951,5.6064,799412,0
2011-10-07,5.5794,5.6391,5.5359,5.5577,145254,0
2011-10-10,5.6662,5.8448,5.563,5.6662,221774,0
2011-10-11,5.6172,5.8231,5.6117,5.704,410660,0
2011-10-12,5.7148,5.9371,5.6768,5.8772,439270,0
2011-10-13,5.8394,5.8611,5.6932,5.8176,444939,0
2011-10-14,5.9317,5.9588,5.7527,5.8394,402327,0
2011-10-17,5.9097,5.9208,5.807,5.8394,507140,0
2011-10-18,5.872,5.9261,5.7473,5.8176,637691,0
2011-10-19,5.8394,6.002,5.6662,5.7148,967775,0
2011-10-20,5.7527,5.9913,5.6985,5.9097,493783,0
2011-10-21,5.9804,6.1647,5.9317,6.1106,419815,0
2011-10-24,6.2135,6.4034,6.0617,6.3817,759766,0
2011-10-25,6.3547,6.3766,6.2552,6.338,162268,0
2011-10-26,6.4305,6.7016,6.3872,6.5822,353740,0
2011-10-27,6.8481,7.2112,6.8481,7.2062,585608,0
2011-10-28,7.2272,7.2272,7.0813,7.2002,245633,0
2011-10-31,7.1385,7.2576,7.0754,7.1841,258073,0
2011-11-01,6.8841,7.0327,6.8343,6.9504,324786,0
2011-11-02,7.1027,7.146,6.9129,7.0975,406997,0
2011-11-03,6.6416,7.2537,6.6028,7.0715,353539,0
2011-11-04,7.0327,7.1818,7.0005,7.1649,235921,0
2011-11-07,7.1518,7.5634,7.1518,7.5423,654545,0
2011-11-08,7.5741,7.612,7.4083,7.4858,347288,0
2011-11-09,7.3535,7.5299,7.2591,7.4858,569857,0
2011-11-10,7.5409,7.5959,6.9835,7.1649,608217,0
2011-11-11,7.2591,7.3694,7.0106,7.1269,583619,0
2011-11-14,7.1378,7.1378,6.9885,7.0327,244380,0
2011-11-15,6.9447,6.9885,6.6523,6.9061,502927,0
2011-11-16,6.8509,7.0886,6.8509,7.0327,181653,0
2011-11-17,6.9778,7.0445,6.531,6.5588,296905,0
2011-11-18,6.6138,6.829,6.5917,6.6689,108639,0
2011-11-21,6.5588,6.5588,6.101,6.3547,417912,0
2011-11-22,6.3324,6.4593,6.1395,6.3876,232984,0
2011-11-23,6.3547,6.3766,6.1616,6.2497,351218,0
2011-11-25,6.2388,6.2388,6.123,6.1339,57663,0
2011-11-28,6.3492,6.5476,6.3159,6.3987,416910,0
2011-11-29,6.4816,6.8179,6.4761,6.6634,246444,0
2011-11-30,6.744,7.0005,6.6801,6.9074,311120,0
2011-12-01,6.9116,6.9885,6.8509,6.9778,347528,0
2011-12-02,7.0445,7.2591,7.0445,7.1708,191066,0
2011-12-05,7.3472,7.8384,7.2918,7.624,690674,0
2011-12-06,7.612,7.7446,7.5409,7.7071,164587,0
2011-12-07,7.7111,7.7111,7.3865,7.4965,514623,0
2011-12-08,7.4083,7.4911,7.0995,7.2652,689149,0
2011-12-09,7.3093,7.5796,7.2477,7.4796,553152,0
2011-12-12,7.3865,7.3974,7.1876,7.2758,353335,0
2011-12-13,7.2758,7.3911,7.204,7.3093,383848,0
2011-12-14,7.237,7.2432,6.8068,7.0053,142802,0
2011-12-15,7.1107,7.1107,6.7406,6.9337,263375,0
2011-12-16,6.9723,7.0327,6.3987,6.4869,641706,0
2011-12-19,6.5917,6.7295,6.1561,6.531,1000455,0
2011-12-20,6.6084,6.7241,6.5035,6.6801,458728,0
2011-12-21,6.6689,6.7572,6.5917,6.7517,101509,0
2011-12-22,6.7792,6.7961,6.6359,6.7684,328734,0
2011-12-23,6.7792,6.7961,6.6578,6.7848,123934,0
2011-12-27,6.7572,6.8179,6.6578,6.7848,240813,0
2011-12-28,6.7628,6.9007,6.7517,6.8841,249006,0
2011-12-29,6.8785,6.917,6.7572,6.7792,316636,0
2011-12-30,6.744,6.8492,6.7326,6.8433,261195,0
2012-01-03,6.8949,7.3358,6.8949,7.1989,843613,0
2012-01-04,7.1489,7.2813,7.0604,7.2318,176184,0
2012-01-05,7.1766,7.5082,7.1378,7.3911,450217,0
2012-01-06,7.3313,7.7167,7.3198,7.684,388855,0
2012-01-09,7.6456,7.7111,7.4524,7.4579,145180,0
2012-01-10,7.5852,7.6679,7.5409,7.6456,126606,0
2012-01-11,7.612,7.6896,7.4353,7.4911,103899,0
2012-01-12,7.4796,7.64,7.4353,7.5571,154068,0
2012-01-13,7.5679,7.64,7.4471,7.5299,153097,0
2012-01-17,7.4463,7.9251,7.4463,7.787,997679,0
2012-01-18,7.8496,7.9932,7.7391,7.9824,371067,0
2012-01-19,7.9932,8.1806,7.8713,8.1359,189168,0
2012-01-20,8.24,8.4012,8.1696,8.2521,4083643,0
2012-01-23,8.2632,8.4495,7.7446,8.3572,271378,0
2012-01-24,8.29,8.29,8.0086,8.2193,2747938,0
2012-01-25,8.2245,8.3294,7.9766,7.9824,263914,0
2012-01-26,8.1046,8.2074,8.0203,8.082,550656,0
2012-01-27,8.0424,8.3679,7.9716,8.3338,400967,0
2012-01-30,8.2581,8.3123,7.788,7.9541,315346,0
2012-01-31,7.9476,8.3072,7.9069,8.2089,297649,0
2012-02-01,8.2632,8.3959,8.0752,8.098,371155,0
2012-02-02,8.113,8.2521,8.0424,8.0693,197394,0
2012-02-03,8.0718,8.2555,8.0718,8.1927,209262,0
2012-02-06,8.1806,8.2357,8.1081,8.185,195148,0
2012-02-07,8.157,8.5397,8.1072,8.3235,652271,0
2012-02-08,8.3072,8.3625,8.1755,8.2788,504935,0
2012-02-09,8.3072,8.529,8.2487,8.4601,630352,0
2012-02-10,7.8271,8.3519,7.7311,7.9418,1362998,0
2012-02-13,8.0887,8.1755,7.879,7.9418,439813,0
2012-02-14,8.004,8.1171,7.931,8.004,513801,0
2012-02-15,8.1468,8.2555,8.0887,8.1755,779128,0
2012-02-16,8.1858,8.1979,7.931,7.931,640475,0
2012-02-17,8.0263,8.1115,7.9418,7.9932,528581,0
2012-02-21,8.004,8.0718,7.8271,7.931,572483,0
2012-02-22,8.1696,8.1696,7.9476,8.0652,471935,0
2012-02-23,8.044,8.141,7.9186,7.9351,332881,0
2012-02-24,8.0096,8.1115,7.9351,8.0652,345718,0
2012-02-27,7.999,8.0786,7.9574,7.9932,663351,0
2012-02-28,7.9932,8.0263,7.931,7.9476,278666,0
2012-02-29,7.9848,7.9905,7.9043,7.9848,241354,0
2012-03-01,8.0161,8.0222,7.9186,7.9532,185705,0
2012-03-02,7.931,8.0096,7.8844,7.931,254116,0
2012-03-05,7.9186,8.0323,7.896,8.0096,822850,0
2012-03-06,7.9186,7.9574,7.7936,7.879,422068,0
2012-03-07,7.8894,8.1072,7.7936,7.8894,452976,0
2012-03-08,8.0096,8.0096,7.8505,7.9864,285190,0
2012-03-09,8.0323,8.1171,7.9532,8.1022,211096,0
2012-03-12,8.1696,8.1696,8.039,8.1301,220043,0
2012-03-13,8.1468,8.157,8.0263,8.1171,376516,0
2012-03-14,8.1301,8.2616,8.044,8.1927,387374,0
2012-03-15,8.1927,8.2375,8.141,8.1806,149412,0
2012-03-16,8.2375,8.3811,8.1527,8.3072,814894,0
2012-03-19,8.3072,8.3174,8.061,8.2159,385413,0
2012-03-20,8.135,8.3072,8.1171,8.157,289199,0
2012-03-21,8.1636,8.2942,8.0836,8.2942,535035,0
2012-03-22,8.2882,8.3686,8.1072,8.1301,221957,0
2012-03-23,8.1696,8.1755,8.004,8.1242,264676,0
2012-03-26,8.1858,8.2658,8.1468,8.2089,204126,0
2012-03-27,8.2323,8.2616,8.0566,8.0786,310106,0
2012-03-28,8.1022,8.2555,7.9816,8.1171,272363,0
2012-03-29,8.0836,8.3519,8.061,8.2031,478702,0
2012-03-30,8.2589,8.2589,8.0432,8.1359,202449,0
2012-04-02,8.1858,8.301,8.0222,8.2031,353377,0
2012-04-03,8.1696,8.3748,8.0955,8.2323,377571,0
2012-04-04,8.1943,8.1943,7.9268,8.0492,466520,0
2012-04-05,8.1251,8.246,8.0777,8.2065,88143,0
2012-04-09,8.044,8.1072,7.9766,8.0652,164164,0
2012-04-10,8.0566,8.0836,7.7311,7.7768,230926,0
2012-04-11,7.9351,7.999,7.8448,7.9707,230202,0
2012-04-12,7.7128,7.9069,7.7128,7.8894,325186,0
2012-04-13,7.8567,7.8727,7.7032,7.7254,273089,0
2012-04-16,7.7311,7.879,7.5199,7.588,312840,0
2012-04-17,7.6064,7.7695,7.4306,7.6998,467926,0
2012-04-18,7.6846,7.9351,7.6168,7.8168,358393,0
2012-04-19,7.7583,7.896,7.5594,7.6966,382092,0
2012-04-20,7.7423,7.7423,7.3437,7.4004,305161,0
2012-04-23,7.3488,7.4004,7.1325,7.378,428575,0
2012-04-24,7.3836,7.5935,7.3488,7.5315,381362,0
2012-04-25,7.5935,7.7583,7.44,7.5368,556532,0
2012-04-26,7.5656,7.5656,7.4004,7.4633,495719,0
2012-04-27,7.4951,7.5771,7.3902,7.467,304616,0
2012-04-30,7.467,7.5128,7.2859,7.3148,303511,0
2012-05-01,7.3148,7.4306,7.2738,7.3558,302882,0
2012-05-02,7.3031,7.4059,7.1555,7.2068,362533,0
2012-05-03,7.1929,7.2456,6.9944,7.0296,260934,0
2012-05-04,7.0062,7.0062,6.8257,6.9248,270760,0
2012-05-07,6.8192,7.0069,6.8192,6.9504,710993,0
2012-05-08,7.3889,7.588,7.1555,7.3207,1090790,0
2012-05-09,7.2918,7.3671,6.8492,6.8608,623868,0
2012-05-10,6.8956,7.1755,6.8373,6.8548,627428,0
2012-05-11,6.8373,6.9655,6.5984,6.8083,909773,0
2012-05-14,6.756,6.8548,6.6859,6.7734,445020,0
2012-05-15,6.6917,6.7384,6.5404,6.6161,539191,0
2012-05-16,6.6625,6.8083,6.5112,6.5287,914756,0
2012-05-17,6.4646,6.5054,6.1095,6.2667,2080194,0
2012-05-18,6.2842,6.4181,6.0804,6.1383,641406,0
2012-05-21,6.0687,6.4296,6.0687,6.4122,543863,0
2012-05-22,6.4005,6.552,6.3365,6.517,511186,0
2012-05-23,6.5112,6.8198,6.4766,6.8023,1243368,0
2012-05-24,6.785,6.8956,6.6917,6.8317,564151,0
2012-05-25,6.8198,6.8897,6.7677,6.884,260917,0
2012-05-29,6.9538,7.0641,6.884,6.9944,273265,0
2012-05-30,6.919,6.919,6.7791,6.8023,434840,0
2012-05-31,6.8257,6.8548,6.6568,6.7966,438049,0
2012-06-01,6.5287,6.8257,6.4005,6.6161,678361,0
2012-06-04,6.6278,6.6741,6.558,6.6512,536935,0
2012-06-05,6.6161,6.785,6.4357,6.756,569385,0
2012-06-06,6.8142,7.0178,6.6394,6.9885,552010,0
2012-06-07,7.0878,7.3093,7.0525,7.2796,438051,0
2012-06-08,7.2394,7.3902,7.2333,7.3902,384477,0
2012-06-11,7.4253,7.4369,7.3093,7.3498,460882,0
2012-06-12,7.263,7.4083,7.263,7.3794,570161,0
2012-06-13,7.3331,7.4951,7.2971,7.3965,242278,0
2012-06-14,7.3902,7.478,7.3437,7.4306,160252,0
2012-06-15,7.4253,7.5649,7.42,7.4716,361301,0
2012-06-18,7.4842,7.4842,7.3093,7.4431,185592,0
2012-06-19,7.5011,7.5718,7.4548,7.5184,450696,0
2012-06-20,7.5486,7.5486,7.4716,7.5184,400946,0
2012-06-21,7.5486,7.5827,7.4369,7.5184,449296,0
2012-06-22,7.5245,7.5771,7.478,7.5128,189509,0
2012-06-25,7.4135,7.4716,7.3437,7.4083,468245,0
2012-06-26,7.4306,7.4951,7.3671,7.3848,562218,0
2012-06-27,7.3848,7.4369,7.2215,7.3732,237012,0
2012-06-28,7.3331,7.3558,7.1112,7.1341,665950,0
2012-06-29,7.2971,7.3148,7.1638,7.2215,539468,0
2012-07-02,7.2456,7.4369,7.2157,7.4135,405687,0
2012-07-03,7.4083,7.4369,7.3732,7.3794,134093,0
2012-07-05,7.42,7.5128,7.3498,7.4369,147329,0
2012-07-06,7.402,7.402,7.2157,7.3207,88545,0
2012-07-09,7.2918,7.3148,7.1812,7.2098,153728,0
2012-07-10,7.146,7.3611,6.9885,7.2796,676951,0
2012-07-11,7.3383,7.5184,7.2738,7.3093,234253,0
2012-07-12,7.2456,7.461,7.204,7.4431,276279,0
2012-07-13,7.4842,7.5362,7.4083,7.5362,91362,0
2012-07-16,7.4716,7.5718,7.4083,7.5539,157278,0
2012-07-17,7.5128,7.624,7.4716,7.588,234426,0
2012-07-18,7.5943,7.6824,7.461,7.6647,1596564,0
2012-07-19,7.6936,7.6936,7.5771,7.6584,204629,0
2012-07-20,7.5771,7.8391,7.5486,7.8096,308596,0
2012-07-23,7.752,7.8391,7.6695,7.8096,86641,0
2012-07-24,7.7815,7.8327,7.6184,7.7576,164311,0
2012-07-25,7.7631,7.8625,7.6879,7.7063,162277,0
2012-07-26,7.6415,7.716,7.4951,7.5245,134647,0
2012-07-27,7.5649,7.7103,7.4842,7.6879,103003,0
2012-07-30,7.6879,7.949,7.6879,7.7695,151471,0
2012-07-31,7.7815,7.9084,7.7695,7.9043,169808,0
2012-08-01,7.956,8.2589,7.9441,8.1535,335836,0
2012-08-02,8.0652,8.1712,7.5423,7.8673,675719,0
2012-08-03,8.1181,8.1181,7.9043,7.9964,140363,0
2012-08-06,8.0432,8.0492,7.7224,7.8448,331532,0
2012-08-07,8.0068,8.0254,7.8448,7.8911,387027,0
2012-08-08,7.9209,8.1308,7.7918,8.0068,133469,0
2012-08-09,7.9143,7.949,7.8567,7.8852,241212,0
2012-08-10,7.8799,7.9268,7.7759,7.8736,277684,0
2012-08-13,7.8391,7.8799,7.7063,7.7063,324871,0
2012-08-14,7.716,7.8567,7.6824,7.7103,808823,0
2012-08-15,7.7287,7.7936,7.6815,7.7287,458004,0
2012-08-16,7.7063,7.9084,7.6415,7.7576,682841,0
2012-08-17,7.7576,7.7695,7.6647,7.7287,73095,0
2012-08-20,7.6936,7.8625,7.6584,7.8448,104551,0
2012-08-21,7.8327,7.8911,7.804,7.8567,387605,0
2012-08-22,7.8673,8.061,7.804,8.061,457569,0
2012-08-23,8.0128,8.185,7.9243,8.1317,479046,0
2012-08-24,8.0964,8.0964,7.9351,7.9716,189354,0
2012-08-27,7.9783,8.0188,7.8288,7.8703,183049,0
2012-08-28,7.8703,8.0188,7.7823,7.9892,274618,0
2012-08-29,8.0007,8.1072,7.9541,8.0007,190480,0
2012-08-30,7.9949,8.0365,7.8593,7.9425,1676152,0
2012-08-31,8.0007,8.0007,7.8001,7.8593,62778,0
2012-09-04,7.8944,8.061,7.8537,7.8768,183208,0
2012-09-05,7.9069,7.9892,7.8232,7.9892,239279,0
2012-09-06,8.0365,8.2211,7.9592,8.0558,249839,0
2012-09-07,8.0365,8.2435,8.0365,8.2435,149303,0
2012-09-10,8.2083,8.2908,8.103,8.2375,176762,0
2012-09-11,8.2083,8.4416,8.1552,8.2502,456988,0
2012-09-12,8.3389,8.3572,8.173,8.2744,154646,0
2012-09-13,8.2975,8.4162,8.0964,8.3924,328365,0
2012-09-14,8.4451,8.8259,8.4451,8.6168,652541,0
2012-09-17,8.6477,8.889,8.6477,8.8612,724846,0
2012-09-18,8.8612,8.8658,8.7425,8.7888,407950,0
2012-09-19,8.8135,8.889,8.6769,8.8844,602178,0
2012-09-20,8.8006,8.889,8.7242,8.8426,295357,0
2012-09-21,8.889,8.9262,8.7425,8.8658,459956,0
2012-09-24,8.8071,8.8844,8.7177,8.7952,171154,0
2012-09-25,8.8006,8.9029,8.6769,8.6834,483623,0
2012-09-26,8.6632,8.8658,8.6587,8.7598,502758,0
2012-09-27,8.7724,8.8955,8.7015,8.7825,791464,0
2012-09-28,8.8426,8.8426,8.3986,8.6879,448016,0
2012-10-01,8.7425,8.8071,8.4636,8.6062,871632,0
2012-10-02,8.5873,8.7361,8.4162,8.5165,642292,0
2012-10-03,8.5048,8.5532,8.2023,8.547,650101,0
2012-10-04,8.5335,8.8135,8.5335,8.7177,618587,0
2012-10-05,8.7479,8.8259,8.5749,8.7361,637523,0
2012-10-08,8.7015,8.8361,8.6632,8.8305,612569,0
2012-10-09,8.8006,8.8305,8.6357,8.6477,492751,0
2012-10-10,8.6357,8.777,8.581,8.6879,490654,0
2012-10-11,8.7479,8.8361,8.5335,8.6477,688601,0
2012-10-12,8.5165,8.6062,8.4575,8.581,456195,0
2012-10-15,8.581,8.8798,8.5407,8.8426,606388,0
2012-10-16,8.8259,8.9326,8.6429,8.9067,858053,0
2012-10-17,8.8658,8.9792,8.8259,8.9262,667871,0
2012-10-18,8.9326,9.0022,8.8724,8.9262,435757,0
2012-10-19,8.954,9.0912,8.8658,8.9122,242445,0
2012-10-22,8.8844,9.0079,8.8426,8.954,421677,0
2012-10-23,8.9736,9.0022,8.7107,8.9067,939010,0
2012-10-24,8.9326,8.9844,8.6696,8.8426,822763,0
2012-10-25,8.8955,9.0392,8.8361,9.0022,493012,0
2012-10-26,8.968,9.0666,8.4986,8.777,441871,0
2012-10-31,8.9918,9.0855,8.8194,9.0022,484103,0
2012-11-01,9.0326,9.1697,8.9382,9.145,370449,0
2012-11-02,9.163,9.1764,8.7825,8.8426,288901,0
2012-11-05,8.8426,8.9326,8.6769,8.777,310321,0
2012-11-06,8.7724,8.954,8.6357,8.954,620303,0
2012-11-07,8.8361,8.8361,8.4162,8.5649,644114,0
2012-11-08,8.7242,8.8612,8.3208,8.3277,479696,0
2012-11-09,8.547,8.7177,8.3811,8.4274,393433,0
2012-11-12,8.4274,8.6168,8.4274,8.6062,282064,0
2012-11-13,8.5749,8.7177,8.4864,8.6587,235704,0
2012-11-14,8.6696,8.7107,8.1962,8.3277,2438824,0
2012-11-15,8.3572,8.5945,8.3088,8.4451,1006704,0
2012-11-16,8.4986,8.581,8.3625,8.3811,232338,0
2012-11-19,8.4829,8.8955,8.4451,8.8305,693598,0
2012-11-20,8.9772,9.2218,8.9772,9.215,1196689,0
2012-11-21,9.1957,9.2633,9.1044,9.2449,826992,0
2012-11-23,9.2873,9.34,9.2083,9.3351,412763,0
2012-11-26,9.3125,9.3803,9.2083,9.2989,285349,0
2012-11-27,9.3192,9.4392,9.2218,9.34,316297,0
2012-11-28,9.324,9.528,9.2333,9.4157,243511,0
2012-11-29,9.4216,9.547,9.3489,9.4824,724698,0
2012-11-30,9.3842,9.602,9.3842,9.554,796651,0
2012-12-03,9.576,9.703,9.504,9.596,701997,0
2012-12-04,9.596,9.683,9.533,9.624,310300,0
2012-12-05,9.592,9.769,9.592,9.697,719211,0
2012-12-06,9.665,9.921,9.617,9.868,298920,0
2012-12-07,9.883,9.969,9.725,9.763,180572,0
2012-12-10,9.769,9.926,9.703,9.903,129082,0
2012-12-11,9.94,10.032,9.856,9.977,321416,0
2012-12-12,10.025,10.025,9.725,9.823,524118,0
2012-12-13,9.841,10.067,9.793,10.067,906618,0
2012-12-14,9.988,10.085,9.916,10.006,365879,0
2012-12-17,9.988,10.239,9.988,10.146,279219,0
2012-12-18,10.171,10.377,10.135,10.303,518950,0
2012-12-19,10.152,10.377,10.152,10.316,275799,0
2012-12-20,10.354,10.408,10.323,10.404,419269,0
2012-12-21,10.226,10.414,10.043,10.329,299587,0
2012-12-24,10.275,10.365,10.189,10.309,80079,0
2012-12-26,10.303,10.518,10.303,10.427,194769,0
2012-12-27,10.389,10.572,10.329,10.523,458309,0
2012-12-28,10.475,10.872,10.329,10.495,417839,0
2012-12-31,10.453,10.706,10.385,10.572,354478,0
2013-01-02,10.823,10.956,10.79,10.92,885557,0
2013-01-03,10.907,10.974,10.864,10.963,1649394,0
2013-01-04,10.963,11.408,10.92,11.144,1486668,0
2013-01-07,11.176,11.284,11.17,11.229,666606,0
2013-01-08,11.229,11.394,11.15,11.371,607522,0
2013-01-09,11.214,11.548,11.214,11.548,930764,0
2013-01-10,11.54,11.871,11.54,11.784,1395954,0
2013-01-11,11.724,11.828,11.646,11.754,553822,0
2013-01-14,11.754,12.272,11.693,12.144,1477113,0
2013-01-15,12.072,12.176,11.777,11.98,442407,0
2013-01-16,12.059,12.137,11.968,12.076,492913,0
2013-01-17,12.137,12.291,12.12,12.209,603458,0
2013-01-18,12.286,12.807,12.231,12.758,1769949,0
2013-01-22,12.788,13.093,12.773,13.032,572241,0
2013-01-23,13.076,13.088,12.904,12.936,398502,0
2013-01-24,12.941,13.04,12.674,12.795,766193,0
2013-01-25,12.839,13.071,12.746,12.948,438061,0
2013-01-28,12.948,13.088,12.782,12.904,445245,0
2013-01-29,12.875,12.955,12.649,12.912,733606,0
2013-01-30,12.795,12.898,12.703,12.753,2083292,0
2013-01-31,12.734,13.761,12.698,13.561,1324412,0
2013-02-01,13.849,14.252,13.721,13.867,1761376,0
2013-02-04,13.489,13.685,13.136,13.527,1041515,0
2013-02-05,13.581,13.69,13.253,13.379,698025,0
2013-02-06,13.459,14.009,13.332,13.405,625652,0
2013-02-07,13.587,13.704,13.253,13.489,642548,0
2013-02-08,14.586,14.586,13.667,13.819,1242072,0
2013-02-11,13.943,13.943,13.435,13.504,739255,0
2013-02-12,13.514,13.619,13.332,13.387,601723,0
2013-02-13,13.496,13.557,13.124,13.155,883017,0
2013-02-14,13.185,13.662,13.131,13.561,1273752,0
2013-02-15,13.666,14.299,13.582,14.189,3103774,0
2013-02-19,14.182,14.746,14.08,14.542,2495086,0
2013-02-20,14.702,15.244,14.121,14.239,2419230,0
2013-02-21,14.197,14.239,13.492,13.552,2550771,0
2013-02-22,13.704,14.158,13.422,13.977,1786456,0
2013-02-25,14.158,14.855,14.036,14.349,2244147,0
2013-02-26,14.445,14.523,13.878,14.342,769383,0
2013-02-27,14.349,14.817,14.311,14.642,392461,0
2013-02-28,14.675,15.288,14.559,15.027,838289,0
2013-03-01,14.817,15.148,14.721,14.963,568153,0
2013-03-04,15.148,15.326,15.052,15.148,1573902,0
2013-03-05,15.476,15.897,15.297,15.34,731164,0
2013-03-06,15.41,15.41,15.225,15.281,790077,0
2013-03-07,15.27,15.34,15.18,15.333,541224,0
2013-03-08,15.402,15.647,15.213,15.34,529578,0
2013-03-11,15.34,15.658,15.045,15.34,943737,0
2013-03-12,15.358,15.658,15.16,15.275,597815,0
2013-03-13,15.373,15.476,15.281,15.34,808243,0
2013-03-14,15.41,15.431,14.828,15.135,1430529,0
2013-03-15,15.135,15.263,14.73,15,1425347,0
2013-03-18,14.937,14.937,14.637,14.721,1626178,0
2013-03-19,14.782,14.866,14.438,14.552,1392685,0
2013-03-20,14.55,14.642,14.197,14.394,3024742,0
2013-03-21,14.336,14.507,14.165,14.26,5200852,0
2013-03-22,14.37,14.42,13.999,14.189,700153,0
2013-03-25,14.26,14.478,13.804,13.85,870051,0
2013-03-26,13.927,14.26,13.798,14.171,935235,0
2013-03-27,14.03,14.182,13.819,14.004,822850,0
2013-03-28,14.137,14.182,13.795,13.833,587901,0
2013-04-01,14.022,14.381,13.96,14.246,1061756,0
2013-04-02,14.381,15.258,14.319,15.052,1018123,0
2013-04-03,15.187,15.551,14.84,14.988,1226777,0
2013-04-04,15.021,15.379,14.855,15.358,855303,0
2013-04-05,15.27,15.614,15.116,15.493,834554,0
2013-04-08,15.513,16.145,15.493,16.035,1299759,0
2013-04-09,16.151,17.022,16.035,16.878,2357055,0
2013-04-10,16.851,17.617,16.458,16.63,2210584,0
2013-04-11,16.815,16.901,16.233,16.26,2449400,0
2013-04-12,16.343,16.586,15.731,15.788,1281037,0
2013-04-15,15.851,16.292,14.29,14.662,3699105,0
2013-04-16,15.045,15.871,14.901,15.545,2308786,0
2013-04-17,15.447,15.569,15.021,15.436,753528,0
2013-04-18,15.531,15.692,15.129,15.468,689755,0
2013-04-19,15.564,16.191,15.54,15.953,968534,0
2013-04-22,16.202,16.215,15.685,16.076,984974,0
2013-04-23,16.208,16.676,16.208,16.335,1129562,0
2013-04-24,16.352,16.515,15.967,15.992,1127407,0
2013-04-25,16.151,16.63,16.044,16.63,1350914,0
2013-04-26,16.676,16.861,16.368,16.537,1049182,0
2013-04-29,16.695,16.861,16.554,16.611,861134,0
2013-04-30,16.791,17.502,16.701,17.207,1673766,0
2013-05-01,17.295,17.386,16.395,16.523,910809,0
2013-05-02,16.791,16.964,16.592,16.779,518535,0
2013-05-03,17.04,17.227,16.834,16.996,1068949,0
2013-05-06,17.725,17.985,16.887,16.939,2421176,0
2013-05-07,17.451,17.577,17.11,17.346,1726347,0
2013-05-08,16.939,17.386,16.682,17.227,1629015,0
2013-05-09,17.175,17.175,16.278,16.352,2824855,0
2013-05-10,15.814,16.01,15.674,15.882,25984623,0
2013-05-13,15.915,16.069,15.865,15.979,9894014,0
2013-05-14,16.027,16.934,15.959,16.745,7440799,0
2013-05-15,16.745,17.268,16.444,17.208,3892848,0
2013-05-16,17.223,17.521,16.934,17.452,2718033,0
2013-05-17,17.505,17.974,17.334,17.883,1828402,0
2013-05-20,17.528,17.587,17.084,17.137,4064965,0
2013-05-21,17.17,17.705,17.091,17.223,1830634,0
2013-05-22,17.223,17.38,16.11,16.436,3088193,0
2013-05-23,16.032,16.056,15.26,15.645,4424565,0
2013-05-24,15.634,16.411,15.543,16.377,1963028,0
2013-05-28,16.678,17.038,16.09,16.115,2426786,0
2013-05-29,15.863,16.078,15.364,15.809,1921217,0
2013-05-30,16.064,16.307,15.613,16.182,2659558,0
2013-05-31,15.968,16.189,15.707,15.729,1228205,0
2013-06-03,15.762,16.176,15.097,15.271,2140027,0
2013-06-04,15.271,15.58,14.927,15.181,2248057,0
2013-06-05,15.057,15.175,14.677,14.81,1834314,0
2013-06-06,14.78,15.535,14.682,15.47,1792989,0
2013-06-07,15.684,16.137,15.357,15.718,1979598,0
2013-06-10,15.908,16.137,15.634,15.953,1585864,0
2013-06-11,15.634,15.868,15.312,15.384,1024130,0
2013-06-12,15.922,16.189,15.194,15.559,1435926,0
2013-06-13,15.448,15.926,15.396,15.718,1141271,0
2013-06-14,15.718,15.756,15.227,15.501,866557,0
2013-06-17,15.535,16.011,15.535,15.698,940397,0
2013-06-18,15.698,15.848,15.448,15.835,1094092,0
2013-06-19,15.835,16.085,15.691,15.79,1111013,0
2013-06-20,15.507,15.58,14.75,15.154,2199007,0
2013-06-21,15.239,15.305,14.644,14.827,1104757,0
2013-06-24,14.573,14.625,13.643,14.232,4308781,0
2013-06-25,14.232,15.305,14.214,14.618,3009194,0
2013-06-26,14.788,15.135,14.671,14.88,1757664,0
2013-06-27,15.271,15.863,14.958,15.371,2878418,0
2013-06-28,15.312,15.886,15.175,15.762,1822743,0
2013-07-01,15.886,16.019,15.436,15.462,585047,0
2013-07-02,15.514,15.593,15.083,15.239,982065,0
2013-07-03,15.07,15.22,14.803,15.051,744999,0
2013-07-05,15.207,15.507,14.788,15.402,738610,0
2013-07-08,15.371,16.027,15.371,15.75,1443648,0
2013-07-09,15.816,16.004,15.522,15.703,1698092,0
2013-07-10,15.684,15.886,15.302,15.58,1366694,0
2013-07-11,15.863,16.233,15.77,16.196,987528,0
2013-07-12,16.196,16.411,16.085,16.346,894626,0
2013-07-15,16.399,16.718,16.254,16.501,1221897,0
2013-07-16,16.47,16.632,15.868,16.115,2010235,0
2013-07-17,16.228,16.463,15.959,16.019,1221722,0
2013-07-18,16.102,17.268,16.027,16.941,1960770,0
2013-07-19,16.966,17.289,16.784,17.097,885606,0
2013-07-22,17.252,17.678,17.077,17.567,1597813,0
2013-07-23,17.411,17.693,17.298,17.445,1072684,0
2013-07-24,17.575,17.627,17.084,17.425,877563,0
2013-07-25,17.268,17.678,17.17,17.42,964125,0
2013-07-26,17.202,17.639,17.176,17.639,663892,0
2013-07-29,17.587,17.587,17.091,17.399,1483925,0
2013-07-30,17.091,17.399,16.903,17.236,982622,0
2013-07-31,17.252,17.516,16.98,17.475,597878,0
2013-08-01,17.661,18.104,17.313,17.876,1315263,0
2013-08-02,17.927,18.249,17.595,17.895,645716,0
2013-08-05,17.895,18.131,17.773,18.025,1478548,0
2013-08-06,18.151,18.509,18.099,18.234,1912119,0
2013-08-07,18.04,18.38,17.826,18.242,1462423,0
2013-08-08,18.642,18.862,18.249,18.346,2938634,0
2013-08-09,18.626,18.642,18.019,18.301,1397484,0
2013-08-12,18.157,18.472,17.986,18.353,1273254,0
2013-08-13,18.537,19.118,18.328,19.079,2321644,0
2013-08-14,19.118,19.308,18.977,19.157,1945404,0
2013-08-15,18.935,18.935,18.563,18.779,6658592,0
2013-08-16,18.772,19.147,18.549,18.953,954109,0
2013-08-19,18.977,19.282,18.687,18.7,1767622,0
2013-08-20,18.772,18.923,18.601,18.626,1052511,0
2013-08-21,18.569,18.741,18.203,18.281,780997,0
2013-08-22,18.453,18.583,17.897,17.96,1033467,0
2013-08-23,17.96,18.33,17.682,17.848,1672289,0
2013-08-26,17.931,18.221,17.855,17.918,774471,0
2013-08-27,17.697,17.877,17.352,17.484,1067523,0
2013-08-28,17.417,17.493,17.012,17.369,1135831,0
2013-08-29,17.335,17.815,17.239,17.566,629334,0
2013-08-30,17.5,17.691,17.417,17.429,560833,0
2013-09-03,17.634,17.848,17.5,17.666,857632,0
2013-09-04,17.643,18.433,17.643,18.179,1095731,0
2013-09-05,18.171,18.453,18.083,18.171,581769,0
2013-09-06,18.324,18.447,18.123,18.171,400949,0
2013-09-09,18.294,18.48,18.067,18.371,473503,0
2013-09-10,18.458,18.864,18.342,18.81,833242,0
2013-09-11,19.029,19.674,19.029,19.613,1754396,0
2013-09-12,19.6,19.902,19.208,19.6,2400514,0
2013-09-13,19.73,19.737,19.298,19.484,829100,0
2013-09-16,19.97,20.171,19.73,20.051,1846472,0
2013-09-17,20.08,20.514,19.84,20.322,1869136,0
2013-09-18,20.322,20.561,20.252,20.445,1355918,0
2013-09-19,20.581,20.581,20.093,20.122,1655829,0
2013-09-20,20.08,20.08,19.174,19.359,1720509,0
2013-09-23,19.359,19.359,18.977,19.153,1524905,0
2013-09-24,19.118,19.188,18.879,19.037,1401003,0
2013-09-25,19.037,19.289,18.823,19.07,1297935,0
2013-09-26,19.208,19.427,19.05,19.112,813306,0
2013-09-27,19.059,19.751,18.981,19.443,1005099,0
2013-09-30,19.18,19.53,19.024,19.399,983713,0
2013-10-01,19.359,19.991,19.359,19.909,1237662,0
2013-10-02,19.881,20.437,19.711,20.437,974480,0
2013-10-03,20.539,20.664,19.964,20.252,1488191,0
2013-10-04,20.287,20.966,20.265,20.834,887570,0
2013-10-07,20.664,20.751,20.514,20.587,1256498,0
2013-10-08,20.553,20.683,20.222,20.279,807347,0
2013-10-09,20.492,20.57,20.011,20.074,1403952,0
2013-10-10,20.287,20.739,20.134,20.601,1528957,0
2013-10-11,20.83,21.411,20.451,21.069,1323294,0
2013-10-14,21.041,21.122,20.361,21.007,2125140,0
2013-10-15,21.097,21.68,21.097,21.365,1677372,0
2013-10-16,21.522,22.173,21.515,22.104,1379797,0
2013-10-17,22.27,22.641,21.954,22.578,1393327,0
2013-10-18,22.654,23.292,22.476,23.21,2612578,0
2013-10-21,23.244,23.266,22.716,22.936,1446125,0
2013-10-22,22.976,23.643,22.814,23.445,1606834,0
2013-10-23,23.341,23.422,22.826,23.333,954084,0
2013-10-24,23.244,23.945,23.128,23.595,1662930,0
2013-10-25,23.933,23.933,22.936,23.04,1002727,0
2013-10-28,23.086,23.17,22.263,22.668,1441971,0
2013-10-29,22.84,22.997,22.469,22.902,994692,0
2013-10-30,22.997,23.184,21.872,22.023,936568,0
2013-10-31,21.743,22.263,21.499,22.146,1114351,0
2013-11-01,22.202,22.737,22.202,22.573,451232,0
2013-11-04,22.771,23.04,22.518,22.832,555424,0
2013-11-05,22.902,23.479,22.537,23.438,726697,0
2013-11-06,23.438,23.438,22.862,23.011,684018,0
2013-11-07,23.011,23.273,21.166,21.969,4993990,0
2013-11-08,21.459,21.822,21.138,21.638,2419607,0
2013-11-11,21.489,21.489,20.61,20.672,3337221,0
2013-11-12,20.594,20.705,20.051,20.149,2769007,0
2013-11-13,19.915,20.629,19.832,20.52,2269739,0
2013-11-14,20.451,20.774,20.149,20.691,2227226,0
2013-11-15,20.734,20.782,20.575,20.746,2325241,0
2013-11-18,20.746,21.028,20.287,20.782,2062814,0
2013-11-19,20.883,20.925,20.514,20.629,1352510,0
2013-11-20,20.651,21.062,20.174,20.239,1459976,0
2013-11-21,19.919,21.126,19.919,20.864,1403769,0
2013-11-22,20.985,21.566,20.772,21.44,2041483,0
2013-11-25,21.497,21.523,21.164,21.424,2198713,0
2013-11-26,21.313,21.723,21.22,21.532,1404360,0
2013-11-27,21.624,21.666,21.22,21.332,1128300,0
2013-11-29,21.523,21.591,21.225,21.447,450757,0
2013-12-02,21.382,21.95,21.091,21.354,1484710,0
2013-12-03,21.062,21.239,20.673,20.872,1624716,0
2013-12-04,20.813,21.482,20.743,21.325,3084023,0
2013-12-05,21.233,21.497,21.19,21.248,671774,0
2013-12-06,21.532,21.54,21.255,21.453,1150725,0
2013-12-09,21.523,21.666,21.368,21.49,832613,0
2013-12-10,21.559,21.651,21.325,21.49,712883,0
2013-12-11,21.545,21.651,21.098,21.239,501513,0
2013-12-12,21.133,21.313,20.807,21.098,873848,0
2013-12-13,21.281,21.404,20.934,21.404,1191114,0
2013-12-16,21.417,21.847,21.417,21.657,1135537,0
2013-12-17,21.723,21.738,21.313,21.389,940293,0
2013-12-18,21.453,21.666,21.313,21.566,1617904,0
2013-12-19,21.634,21.944,21.313,21.616,1072738,0
2013-12-20,21.723,22.612,21.666,22.086,1776982,0
2013-12-23,22.128,22.334,21.766,21.865,1033150,0
2013-12-24,21.821,21.993,21.666,21.759,280244,0
2013-12-26,21.796,22.164,21.796,21.88,422874,0
2013-12-27,21.993,22.249,21.81,22.213,550255,0
2013-12-30,22.249,22.305,21.847,21.993,561356,0
2013-12-31,21.957,22.668,21.957,22.456,789641,0
2014-01-02,22.392,23.23,22.292,22.954,1473711,0
2014-01-03,23.115,23.77,22.988,23.548,1016355,0
2014-01-06,23.77,23.847,23.599,23.622,1557604,0
2014-01-07,23.91,24.323,23.797,24.123,2097392,0
2014-01-08,24.202,24.927,24.123,24.905,2970450,0
2014-01-09,25.204,25.345,24.727,24.962,2381838,0
2014-01-10,25.26,25.574,24.934,25.374,2159122,0
2014-01-13,25.615,25.935,25.161,25.31,2964601,0
2014-01-14,25.345,25.77,25.125,25.729,1136932,0
2014-01-15,25.269,25.469,24.905,25.394,1686402,0
2014-01-16,25.361,25.615,25.01,25.61,1932790,0
2014-01-17,25.487,25.637,24.751,24.905,1443547,0
2014-01-21,25.076,25.31,24.67,25.004,1079278,0
2014-01-22,25.168,25.345,24.934,24.948,819536,0
2014-01-23,24.905,25.01,23.797,23.989,1226743,0
2014-01-24,23.663,23.747,22.612,22.872,1955161,0
2014-01-27,23.045,23.23,21.957,22.547,1997434,0
2014-01-28,22.462,23.066,22.326,22.903,1359014,0
2014-01-29,22.568,22.861,22.398,22.482,1110778,0
2014-01-30,22.804,23.351,22.796,23.237,1049069,0
2014-01-31,23.022,23.585,22.917,23.052,716656,0
2014-02-03,23.052,23.158,21.248,21.803,2284389,0
2014-02-04,21.772,22.662,21.717,22.49,1304696,0
2014-02-05,22.498,22.684,22.08,22.456,905907,0
2014-02-06,22.59,22.895,22.249,22.576,1620043,0
2014-02-07,22.739,22.917,22.199,22.662,2929281,0
2014-02-10,23.257,23.292,22.945,23.086,1000743,0
2014-02-11,22.911,23.08,22.789,22.853,1746245,0
2014-02-12,22.773,22.988,22.684,22.796,1305830,0
2014-02-13,22.619,22.725,22.235,22.612,1751410,0
2014-02-14,22.45,23.009,22.428,22.663,1454399,0
2014-02-18,22.699,23.318,22.45,22.484,1247094,0
2014-02-19,22.574,22.855,22.434,22.796,973742,0
2014-02-20,22.788,22.869,22.612,22.772,1104898,0
2014-02-21,22.729,23.302,22.677,23.177,1890049,0
2014-02-24,23.156,23.493,23.118,23.318,1580427,0
2014-02-25,23.493,23.53,22.95,23.258,1012171,0
2014-02-26,23.362,23.986,23.281,23.536,2049398,0
2014-02-27,23.825,24.037,23.339,23.545,793507,0
2014-02-28,23.568,23.92,23.368,23.671,861417,0
2014-03-03,23.444,23.479,22.796,23.457,1244035,0
2014-03-04,23.706,24.547,23.654,23.722,2451128,0
2014-03-05,23.722,24.466,23.545,24.274,1637270,0
2014-03-06,24.088,24.765,24.088,24.428,937654,0
2014-03-07,24.554,24.605,23.663,23.897,1690960,0
2014-03-10,23.897,24.096,23.765,23.897,440805,0
2014-03-11,24.08,24.243,23.833,24.105,768352,0
2014-03-12,23.941,24.03,23.355,23.963,520817,0
2014-03-13,24.113,24.288,23.214,23.626,873149,0
2014-03-14,23.53,23.671,23.161,23.405,568163,0
2014-03-17,23.516,23.861,23.444,23.641,544234,0
2014-03-18,23.897,23.897,23.348,23.654,525333,0
2014-03-19,23.706,24.08,23.545,23.928,1091680,0
2014-03-20,23.795,23.833,23.161,23.731,1527565,0
2014-03-21,23.75,23.897,23.274,23.339,1225349,0
2014-03-24,23.348,23.348,22.126,22.855,1777484,0
2014-03-25,22.89,23.411,22.494,22.686,761633,0
2014-03-26,22.758,23.177,22.353,22.383,758985,0
2014-03-27,22.458,23.214,22.369,22.958,906906,0
2014-03-28,23.222,23.773,22.855,23.679,969746,0
2014-03-31,23.825,23.884,23.133,23.382,1133671,0
2014-04-01,23.311,23.479,23.185,23.401,684294,0
2014-04-02,23.457,23.493,22.935,23.046,588160,0
2014-04-03,23.401,23.706,23.258,23.376,1330117,0
2014-04-04,23.773,23.853,22.722,22.796,1882389,0
2014-04-07,22.612,22.736,21.472,21.641,3088858,0
2014-04-08,21.508,21.597,20.671,20.766,2885862,0
2014-04-09,20.832,21.463,20.5,21.331,1976960,0
2014-04-10,21.472,21.591,20.435,20.632,1120807,0
2014-04-11,20.347,20.551,19.714,20.216,3711728,0
2014-04-14,20.347,20.5,20.045,20.258,2114286,0
2014-04-15,20.332,20.699,19.942,20.162,1632308,0
2014-04-16,20.338,20.846,20.207,20.714,1640210,0
2014-04-17,20.832,21.522,20.684,20.817,1313907,0
2014-04-21,20.883,21.662,20.825,21.648,1651299,0
2014-04-22,21.705,22.45,21.648,22.207,1903463,0
2014-04-23,22.186,22.484,21.823,21.831,975021,0
2014-04-24,21.913,22.03,21.354,21.368,909563,0
2014-04-25,21.324,21.494,20.692,20.758,2186708,0
2014-04-28,20.883,20.942,19.698,19.84,1769356,0
2014-04-29,19.692,20.649,19.692,20.119,4017390,0
2014-04-30,20.175,20.175,19.83,19.95,4109334,0
2014-05-01,20.059,20.175,19.804,19.855,2102834,0
2014-05-02,20.024,20.347,19.95,20.068,1125892,0
2014-05-05,19.855,20.119,19.751,19.942,851409,0
2014-05-06,20.051,20.171,19.822,19.875,1556415,0
2014-05-07,20.038,20.207,18.781,19.728,4457583,0
2014-05-08,18.964,20.051,18.911,19.098,2412534,0
2014-05-09,19.118,19.325,18.949,19.259,1646291,0
2014-05-12,19.089,19.15,18.325,18.86,5783061,0
2014-05-13,18.847,18.929,18.603,18.847,2529662,0
2014-05-14,18.905,18.974,18.661,18.891,2087929,0
2014-05-15,18.974,18.974,18.235,18.589,2464232,0
2014-05-16,18.71,18.9,18.406,18.467,1673147,0
2014-05-19,18.445,18.658,18.307,18.398,2528362,0
2014-05-20,18.467,18.597,18.324,18.437,3050671,0
2014-05-21,18.437,18.727,18.3,18.55,2274264,0
2014-05-22,18.635,18.848,18.521,18.718,1846643,0
2014-05-23,18.71,18.854,18.635,18.795,1338475,0
2014-05-27,18.916,19.646,18.87,18.999,3846698,0
2014-05-28,19.016,19.074,18.939,19.038,2556567,0
2014-05-29,19.137,19.243,18.854,18.979,1628071,0
2014-05-30,19.016,19.069,18.771,18.887,1252554,0
2014-06-02,18.854,19.112,18.833,18.991,1052367,0
2014-06-03,19.092,19.092,18.771,18.825,1309407,0
2014-06-04,18.878,19.539,18.748,19.275,2283474,0
2014-06-05,19.365,20.338,19.275,20.222,2531175,0
2014-06-06,20.269,20.939,20.254,20.614,3202855,0
2014-06-09,20.597,20.614,20.315,20.453,3180758,0
2014-06-10,20.453,20.727,20.422,20.537,858272,0
2014-06-11,20.497,21.182,20.262,20.695,2151791,0
2014-06-12,20.688,20.909,20.622,20.802,1257985,0
2014-06-13,20.818,20.818,20.575,20.704,1169375,0
2014-06-16,20.71,20.734,20.597,20.688,1533990,0
2014-06-17,20.727,21.32,20.622,21.314,1227800,0
2014-06-18,21.236,21.859,21.024,21.792,1459488,0
2014-06-19,21.866,22.003,21.32,21.341,1024965,0
2014-06-20,21.456,21.501,21.19,21.268,960079,0
2014-06-23,21.381,21.472,20.719,21.039,710252,0
2014-06-24,21.039,21.236,20.491,20.581,1958141,0
2014-06-25,20.622,20.688,20.307,20.497,1070134,0
2014-06-26,20.515,20.688,20.353,20.497,707394,0
2014-06-27,20.467,21.221,20.277,21.085,1579215,0
2014-06-30,21.137,21.297,20.909,21.085,2117047,0
2014-07-01,21.236,21.335,20.985,21.015,1245561,0
2014-07-02,21.145,21.359,21.007,21.182,1841974,0
2014-07-03,21.275,21.335,20.84,20.925,644360,0
2014-07-07,20.948,21.052,20.773,20.918,937067,0
2014-07-08,20.773,20.894,20.157,20.353,1614232,0
2014-07-09,20.133,20.14,19.622,19.781,3118075,0
2014-07-10,19.456,19.73,19.121,19.472,2193740,0
2014-07-11,19.486,19.708,19.297,19.486,766186,0
2014-07-14,19.549,20.413,19.549,20.383,1709102,0
2014-07-15,20.484,20.727,20.422,20.628,1123568,0
2014-07-16,20.681,21.085,20.65,21.007,1371000,0
2014-07-17,21.069,21.173,20.628,20.764,1654835,0
2014-07-18,20.794,21.259,20.794,20.953,1301994,0
2014-07-21,21.434,21.434,20.802,21.015,569512,0
2014-07-22,21.161,21.297,20.695,20.81,1267822,0
2014-07-23,20.84,21.031,20.642,21.007,551972,0
2014-07-24,21.015,21.061,20.734,20.81,799148,0
2014-07-25,20.719,20.719,20.277,20.541,1073094,0
2014-07-28,20.453,20.597,20.157,20.299,774813,0
2014-07-29,20.353,20.56,20.163,20.248,916538,0
2014-07-30,20.346,20.575,20.262,20.438,972057,0
2014-07-31,20.186,20.353,19.86,19.974,1197417,0
2014-08-01,19.86,20.149,19.501,19.928,1274345,0
2014-08-04,20.088,20.157,19.616,19.801,779474,0
2014-08-05,19.753,19.836,19.401,19.692,1125112,0
2014-08-06,19.038,19.456,18.755,19.204,2606708,0
2014-08-07,19.288,19.517,18.492,18.809,5049144,0
2014-08-08,18.817,18.817,18.414,18.62,1294170,0
2014-08-11,18.635,18.848,18.559,18.649,1304791,0
2014-08-12,18.406,18.817,18.018,18.307,3632127,0
2014-08-13,18.352,18.696,18.33,18.597,2062093,0
2014-08-14,18.544,18.702,18.528,18.559,812125,0
2014-08-15,18.293,18.528,18.255,18.316,1518049,0
2014-08-18,18.398,18.559,18.238,18.482,3385813,0
2014-08-19,18.635,18.71,18.27,18.324,1405797,0
2014-08-20,18.3,18.494,18.292,18.33,1729821,0
2014-08-21,18.385,18.61,18.261,18.595,1359871,0
2014-08-22,18.579,18.648,18.416,18.439,1229904,0
2014-08-25,18.672,18.874,18.439,18.797,1648030,0
2014-08-26,19.37,19.37,18.657,18.896,1032186,0
2014-08-27,18.981,19.06,18.748,18.89,913101,0
2014-08-28,18.865,18.929,18.696,18.843,474390,0
2014-08-29,18.967,19.099,18.89,18.921,813972,0
2014-09-02,18.981,19.036,18.579,18.595,4435842,0
2014-09-03,18.748,18.801,18.145,18.145,4856880,0
2014-09-04,18.145,18.284,17.989,18.019,3407862,0
2014-09-05,18.045,18.353,17.896,18.221,3373396,0
2014-09-08,18.3,18.555,18.284,18.353,1161114,0
2014-09-09,18.391,18.391,18.145,18.253,1749086,0
2014-09-10,18.221,18.61,18.113,18.346,1536192,0
2014-09-11,18.316,18.407,18.066,18.361,1455447,0
2014-09-12,18.377,18.517,18.129,18.3,2554761,0
2014-09-15,18.253,18.407,17.774,17.96,1403499,0
2014-09-16,17.989,18.066,17.639,17.795,2069515,0
2014-09-17,17.857,18.045,17.748,17.896,907638,0
2014-09-18,17.998,17.998,17.748,17.787,1007260,0
2014-09-19,17.787,17.866,17.484,17.563,1450011,0
2014-09-22,17.757,18.113,17.378,17.531,2108584,0
2014-09-23,17.523,17.787,17.447,17.757,1939168,0
2014-09-24,17.82,18.221,17.74,18.19,1711734,0
2014-09-25,18.137,18.253,17.882,18.137,1420955,0
2014-09-26,18.213,18.727,18.066,18.61,1254507,0
2014-09-29,18.507,18.727,18.246,18.507,1329967,0
2014-09-30,18.477,18.663,18.391,18.486,1798110,0
2014-10-01,18.507,18.507,17.733,18.058,2249099,0
2014-10-02,17.998,18.122,17.424,18.035,2359650,0
2014-10-03,18.275,18.399,18.153,18.353,900673,0
2014-10-06,18.339,18.648,18.339,18.525,918262,0
2014-10-07,18.517,18.517,18.051,18.098,1250678,0
2014-10-08,18.182,18.564,17.665,18.424,1540604,0
2014-10-09,18.399,18.399,17.609,17.695,2581337,0
2014-10-10,17.665,17.726,17.059,17.069,1758489,0
2014-10-13,17.105,17.251,16.328,16.355,2142742,0
2014-10-14,16.375,16.555,16.003,16.199,2208408,0
2014-10-15,15.926,16.618,15.525,16.462,2620040,0
2014-10-16,16.083,16.735,15.593,16.462,2058060,0
2014-10-17,16.735,17.416,16.735,17.075,1342047,0
2014-10-20,17.081,17.674,17.059,17.631,938474,0
2014-10-21,17.834,18.324,17.618,18.229,991879,0
2014-10-22,18.324,18.346,17.82,17.896,1189294,0
2014-10-23,18.012,18.208,17.757,17.849,1251080,0
2014-10-24,17.842,18.316,17.834,18.175,731727,0
2014-10-27,18.098,18.098,17.765,17.968,410508,0
2014-10-28,17.943,18.548,17.903,18.486,1001379,0
2014-10-29,18.432,18.601,17.95,18.145,1068398,0
2014-10-30,17.586,17.989,17.315,17.577,1856341,0
2014-10-31,17.757,17.896,17.401,17.639,1596711,0
2014-11-03,17.602,17.857,17.455,17.531,1633843,0
2014-11-04,17.57,17.695,17.306,17.361,2581328,0
2014-11-05,17.563,17.674,17.378,17.463,1216586,0
2014-11-06,17.563,17.678,17.407,17.509,1085063,0
2014-11-07,17.531,18.3,17.509,18.129,1811582,0
2014-11-10,18.237,18.439,18.098,18.182,1374173,0
2014-11-11,18.105,18.548,17.849,18.237,1611071,0
2014-11-12,18.229,18.46,18.006,18.061,1491590,0
2014-11-13,18.11,18.508,18.061,18.11,1287995,0
2014-11-14,18.117,18.438,18.061,18.309,951851,0
2014-11-17,18.309,18.348,18.006,18.157,1060196,0
2014-11-18,18.157,18.878,18.157,18.678,2021422,0
2014-11-19,18.678,18.702,18.246,18.494,1325999,0
2014-11-20,18.453,19.11,18.341,19.005,2317937,0
2014-11-21,19.157,19.43,19.103,19.293,2283089,0
2014-11-24,19.334,19.8,19.293,19.59,1965362,0
2014-11-25,19.518,19.838,19.358,19.742,2327862,0
2014-11-26,19.645,20.151,19.645,19.998,1620866,0
2014-11-28,19.967,19.967,19.47,19.558,564336,0
2014-12-01,19.552,19.552,18.669,18.887,2467572,0
2014-12-02,18.822,19.205,18.798,18.918,2576032,0
2014-12-03,18.941,19.414,18.846,19.214,985292,0
2014-12-04,19.205,19.375,18.957,19.191,3007222,0
2014-12-05,19.205,19.382,18.846,18.887,3505869,0
2014-12-08,18.757,18.908,18.02,18.309,2373344,0
2014-12-09,18.101,18.654,17.7,18.438,2198817,0
2014-12-10,18.414,18.414,17.844,17.926,1922459,0
2014-12-11,17.941,18.83,17.926,18.207,1697818,0
2014-12-12,18.006,18.334,17.933,18.254,2563619,0
2014-12-15,18.262,18.317,17.524,17.645,2622228,0
2014-12-16,17.782,17.853,17.261,17.445,1952939,0
2014-12-17,17.494,18.286,17.413,17.607,3280956,0
2014-12-18,17.844,18.207,17.765,18.053,1598808,0
2014-12-19,18.03,18.397,17.926,18.166,1331111,0
2014-12-22,18.166,18.598,18.013,18.166,989763,0
2014-12-23,18.221,19.005,18.013,18.744,1071146,0
2014-12-24,18.702,18.766,18.494,18.669,374699,0
2014-12-26,18.766,18.869,18.598,18.854,524978,0
2014-12-29,18.861,19.069,18.734,18.744,604121,0
2014-12-30,18.646,19.438,18.614,18.918,1022304,0
2014-12-31,18.966,19.23,18.766,18.869,631940,0
2015-01-02,18.966,19.117,18.598,18.861,494484,0
2015-01-05,18.717,18.773,18.037,18.286,1228013,0
2015-01-06,18.013,18.254,17.589,17.71,1504252,0
2015-01-07,17.844,18.477,17.782,18.229,1309001,0
2015-01-08,18.414,19.069,18.237,19.063,1113076,0
2015-01-09,19.045,19.165,18.935,19.103,1300105,0
2015-01-12,19.085,19.085,18.686,18.757,1371259,0
2015-01-13,18.941,19.205,18.766,19.174,2637876,0
2015-01-14,18.908,19.414,18.766,19.284,1529266,0
2015-01-15,19.293,19.485,18.646,18.822,1321489,0
2015-01-16,18.846,19.246,18.494,19.165,1081741,0
2015-01-20,19.23,19.271,18.791,19.143,789324,0
2015-01-21,19.103,19.847,19.038,19.391,1275700,0
2015-01-22,19.445,20.142,19.445,19.838,1557227,0
2015-01-23,19.79,19.926,19.678,19.702,996756,0
2015-01-26,19.702,20.159,19.62,20.133,794204,0
2015-01-27,19.926,20.295,19.838,20.215,824882,0
2015-01-28,20.406,20.47,20.031,20.174,1678287,0
2015-01-29,20.166,20.215,19.733,20.045,1256600,0
2015-01-30,19.725,20.093,19.687,19.903,782665,0
2015-02-02,19.926,20.006,19.59,19.877,1223487,0
2015-02-03,20.006,20.646,19.903,20.559,1320163,0
2015-02-04,20.501,20.549,20.014,20.133,1580240,0
2015-02-05,19.566,20.006,18.981,19.645,2514543,0
2015-02-06,19.485,19.558,19.205,19.445,2109141,0
2015-02-09,19.438,19.526,19.103,19.151,1894744,0
2015-02-10,19.151,19.205,18.766,19.015,3870597,0
2015-02-11,19.045,19.358,18.727,19.23,2103367,0
2015-02-12,19.587,19.668,19.121,19.371,1653353,0
2015-02-13,19.479,19.727,19.389,19.668,1624820,0
2015-02-17,19.736,19.835,19.453,19.654,1231202,0
2015-02-18,19.546,19.713,19.171,19.362,1559953,0
2015-02-19,19.23,19.587,19.204,19.486,1109950,0
2015-02-20,19.429,19.561,19.112,19.504,876426,0
2015-02-23,19.445,19.528,18.981,19.098,1787503,0
2015-02-24,19.089,19.395,18.964,19.189,1437859,0
2015-02-25,19.18,19.612,19.18,19.528,1832126,0
2015-02-26,19.554,19.736,19.13,19.171,1808071,0
2015-02-27,19.305,19.577,19.089,19.355,1124887,0
2015-03-02,19.403,19.52,19.039,19.246,1307076,0
2015-03-03,19.256,19.453,19.056,19.256,1927480,0
2015-03-04,19.171,19.389,18.855,18.955,1862656,0
2015-03-05,19.256,19.313,18.714,18.841,1148150,0
2015-03-06,18.841,18.964,18.26,18.493,2321362,0
2015-03-09,18.524,18.549,18.076,18.126,1541910,0
2015-03-10,17.902,18.051,17.835,17.943,1576732,0
2015-03-11,17.934,18.367,17.919,18.267,1375393,0
2015-03-12,18.316,18.632,18.292,18.493,1179358,0
2015-03-13,18.425,18.756,18.425,18.698,1219480,0
2015-03-16,18.805,18.891,18.524,18.882,1167548,0
2015-03-17,18.855,18.897,18.3,18.499,905000,0
2015-03-18,18.26,18.616,18.142,18.316,1541671,0
2015-03-19,18.3,18.425,18.167,18.417,631248,0
2015-03-20,18.26,18.624,18.26,18.456,866082,0
2015-03-23,18.449,18.616,18.326,18.334,1140558,0
2015-03-24,18.326,18.326,18.059,18.267,1112243,0
2015-03-25,18.284,18.349,17.976,18.059,1440942,0
2015-03-26,18.051,18.076,17.429,17.653,2156653,0
2015-03-27,17.653,17.671,17.395,17.486,2417755,0
2015-03-30,17.62,18.135,17.486,17.843,1639991,0
2015-03-31,17.77,18.067,17.684,17.927,1163983,0
2015-04-01,17.884,18.051,17.785,17.835,1047421,0
2015-04-02,17.801,17.993,17.721,17.835,1239000,0
2015-04-06,17.628,17.878,17.586,17.835,810416,0
2015-04-07,17.736,17.902,17.635,17.77,2585338,0
2015-04-08,17.736,17.785,17.429,17.436,1250808,0
2015-04-09,17.436,17.961,17.245,17.463,1577595,0
2015-04-10,17.569,17.644,17.412,17.635,1723730,0
2015-04-13,17.628,18.017,17.628,17.736,3007672,0
2015-04-14,17.694,18.292,17.694,18.002,1818315,0
2015-04-15,18.026,18.349,18.026,18.202,1486225,0
2015-04-16,18.292,18.476,18.233,18.326,1135873,0
2015-04-17,18.176,18.334,18.076,18.309,935123,0
2015-04-20,18.341,18.466,18.284,18.349,846956,0
2015-04-21,18.376,18.385,18.067,18.192,1454057,0
2015-04-22,18.183,18.202,17.761,18.051,2420435,0
2015-04-23,17.961,18.192,17.919,18.051,2254730,0
2015-04-24,18.051,18.358,18.051,18.275,992838,0
2015-04-27,18.433,18.566,18.26,18.483,1836148,0
2015-04-28,18.541,18.658,18.358,18.558,1532877,0
2015-04-29,18.541,18.805,18.376,18.724,589076,0
2015-04-30,18.773,19.112,18.724,18.974,1146704,0
2015-05-01,19.065,19.098,18.948,18.987,437860,0
2015-05-04,19.08,19.362,19.03,19.213,888857,0
2015-05-05,19.213,19.287,18.783,18.864,1058624,0
2015-05-06,18.433,18.906,18.292,18.747,1081070,0
2015-05-07,17.843,18.616,17.843,18.425,1873119,0
2015-05-08,18.499,18.724,18.21,18.217,2087370,0
2015-05-11,18.142,18.349,17.952,17.993,1747106,0
2015-05-12,17.943,17.993,17.785,17.919,596383,0
2015-05-13,17.878,18.135,17.878,17.969,1224541,0
2015-05-14,18.01,18.126,17.851,17.976,797645,0
2015-05-15,17.984,18.3,17.952,18.152,882550,0
2015-05-18,18.218,18.319,17.882,18.303,1084207,0
2015-05-19,18.202,18.379,18.075,18.167,1264450,0
2015-05-20,18.664,18.664,18.202,18.37,1891513,0
2015-05-21,18.336,18.37,18.135,18.269,1138419,0
2015-05-22,18.202,18.344,18.152,18.329,848147,0
2015-05-26,18.319,18.394,17.973,18.37,1326454,0
2015-05-27,18.421,18.614,18.293,18.513,1292100,0
2015-05-28,18.531,18.807,18.454,18.743,1158338,0
2015-05-29,18.766,18.858,18.598,18.706,527615,0
2015-06-01,18.743,18.876,18.513,18.774,1083268,0
2015-06-02,18.793,19.147,18.657,18.876,2324222,0
2015-06-03,19.052,19.423,18.892,19.288,1645033,0
2015-06-04,19.188,19.331,18.918,19.154,832365,0
2015-06-05,19.128,19.128,18.743,18.892,976907,0
2015-06-08,18.908,18.942,18.43,18.706,1214608,0
2015-06-09,18.743,18.793,18.042,18.066,1509718,0
2015-06-10,18.042,18.202,17.745,18.109,1663885,0
2015-06-11,18.152,18.329,18.085,18.152,698213,0
2015-06-12,18.126,18.193,17.924,18.042,883037,0
2015-06-15,17.973,18.075,17.873,17.948,410961,0
2015-06-16,17.973,18.066,17.763,17.94,670498,0
2015-06-17,17.982,18.135,17.797,17.958,788101,0
2015-06-18,18.016,18.394,18.016,18.226,2137993,0
2015-06-19,18.269,18.353,18.218,18.261,506848,0
2015-06-22,18.336,18.784,18.336,18.774,1729763,0
2015-06-23,18.733,19.188,18.724,19.086,1352722,0
2015-06-24,19.112,19.188,18.825,19.027,809342,0
2015-06-25,17.636,19.347,17.636,19.069,1305866,0
2015-06-26,19.077,19.17,18.714,18.885,656493,0
2015-06-29,18.664,19.086,18.648,18.664,1196454,0
2015-06-30,18.85,18.942,18.648,18.664,418015,0
2015-07-01,18.774,19.052,18.404,18.564,998269,0
2015-07-02,18.589,18.866,18.496,18.664,720103,0
2015-07-06,18.598,18.631,18.336,18.513,752500,0
2015-07-07,18.438,18.462,17.917,18.404,1238342,0
2015-07-08,18.276,18.276,17.763,17.917,641303,0
2015-07-09,18.1,18.202,17.958,18.1,800680,0
2015-07-10,18.269,18.472,18.244,18.412,1329008,0
2015-07-13,18.691,18.691,18.43,18.539,614246,0
2015-07-14,18.504,19.052,18.504,18.843,783507,0
2015-07-15,18.942,19.036,18.724,18.784,706922,0
2015-07-16,18.793,18.918,18.504,18.623,577696,0
2015-07-17,18.589,18.807,18.454,18.673,764959,0
2015-07-20,18.691,18.733,18.286,18.361,3396628,0
2015-07-21,18.218,18.581,18.218,18.412,801155,0
2015-07-22,18.37,18.531,17.653,17.873,1329837,0
2015-07-23,17.824,17.967,17.038,17.443,1182212,0
2015-07-24,17.401,17.401,16.913,17.156,1957137,0
2015-07-27,16.869,17.284,16.869,17.005,1570622,0
2015-07-28,17.056,17.377,16.913,17.156,1728933,0
2015-07-29,17.745,17.745,17.148,17.215,853372,0
2015-07-30,17.215,17.419,17.073,17.419,1020817,0
2015-07-31,17.452,17.562,17.292,17.334,586120,0
2015-08-03,17.349,17.755,17.106,17.148,710446,0
2015-08-04,17.183,17.392,17.14,17.308,562981,0
2015-08-05,17.443,17.526,16.928,17.038,712980,0
2015-08-06,16.928,17.047,16.677,16.971,981047,0
2015-08-07,16.987,18.024,16.877,17.846,1908126,0
2015-08-10,17.882,18.572,17.882,18.454,1369473,0
2015-08-11,18.211,18.319,17.526,17.628,1133654,0
2015-08-12,17.545,17.628,17.038,17.554,745498,0
2015-08-13,17.897,17.897,17.267,17.695,543162,0
2015-08-14,17.499,17.807,17.351,17.807,989816,0
2015-08-17,17.723,17.746,17.523,17.644,823858,0
2015-08-18,16.855,17.515,16.836,17.206,899685,0
2015-08-19,17.111,17.153,16.75,16.75,1192177,0
2015-08-20,16.707,16.707,16.029,16.208,1781344,0
2015-08-21,16.019,16.346,15.95,16.2,1848332,0
2015-08-24,15.478,16.147,13.199,15.545,2388126,0
2015-08-25,15.873,16.088,15.159,15.227,2075695,0
2015-08-26,15.427,15.761,15.409,15.495,1732616,0
2015-08-27,15.728,16.304,15.719,16.156,2204321,0
2015-08-28,16.174,16.484,16.053,16.379,986793,0
2015-08-31,16.346,16.379,15.908,15.976,840604,0
2015-09-01,15.744,15.994,15.581,15.744,1199387,0
2015-09-02,15.959,16.26,15.719,16.252,2742785,0
2015-09-03,16.407,16.595,16.08,16.346,841652,0
2015-09-04,16.123,16.26,15.908,16.174,480777,0
2015-09-08,16.422,16.809,16.252,16.784,804320,0
2015-09-09,16.862,17.06,16.441,16.466,931784,0
2015-09-10,16.45,16.484,16.225,16.371,1029976,0
2015-09-11,16.243,16.388,16.053,16.243,447980,0
2015-09-14,16.26,16.26,15.932,16.053,405416,0
2015-09-15,16.123,16.346,16.061,16.321,648829,0
2015-09-16,16.356,16.569,16.141,16.569,533228,0
2015-09-17,16.407,16.809,16.208,16.277,1072450,0
2015-09-18,16.131,16.131,15.709,16.046,1143098,0
2015-09-21,16.036,16.243,15.932,16.08,488919,0
2015-09-22,15.942,15.942,15.487,15.649,610335,0
2015-09-23,15.667,15.667,15.135,15.442,877356,0
2015-09-24,15.27,15.314,14.832,15.262,1000702,0
2015-09-25,15.298,15.375,14.944,15.211,2371443,0
2015-09-28,15.219,15.227,14.788,14.902,1599622,0
2015-09-29,14.86,14.902,14.144,14.376,1280447,0
2015-09-30,14.437,14.798,14.376,14.772,942017,0
2015-10-01,14.772,15.237,14.772,15.135,1136003,0
2015-10-02,14.944,15.391,14.746,15.391,1317545,0
2015-10-05,15.502,15.924,15.314,15.719,2731943,0
2015-10-06,15.821,15.976,15.701,15.821,1341504,0
2015-10-07,15.831,16.053,15.821,15.994,1620039,0
2015-10-08,15.916,16.046,15.728,16.046,1191826,0
2015-10-09,16.088,16.147,15.968,16.01,1083205,0
2015-10-12,16.019,16.088,15.865,15.976,976306,0
2015-10-13,15.908,15.976,15.752,15.916,805714,0
2015-10-14,15.932,16.029,15.735,15.821,1320453,0
2015-10-15,15.908,15.984,15.606,15.984,610568,0
2015-10-16,15.968,16.019,15.865,15.968,625685,0
2015-10-19,15.865,16.003,15.865,15.976,920270,0
2015-10-20,15.994,16.061,15.847,15.95,437640,0
2015-10-21,16.003,16.01,15.52,15.529,555560,0
2015-10-22,15.624,16.036,15.597,15.994,1324640,0
2015-10-23,16.036,16.08,15.932,15.984,572887,0
2015-10-26,15.916,15.984,15.719,15.803,771292,0
2015-10-27,15.709,15.89,15.581,15.865,918759,0
2015-10-28,16.053,16.053,15.572,15.667,771525,0
2015-10-29,15.657,15.908,15.572,15.813,561606,0
2015-10-30,15.831,15.908,15.529,15.709,814322,0
2015-11-02,15.855,16.217,15.788,16.165,1411296,0
2015-11-03,16.183,16.474,16.053,16.304,1106697,0
2015-11-04,16.304,16.493,16.165,16.312,1227031,0
2015-11-05,16.356,16.356,15.606,15.942,1638530,0
2015-11-06,15.908,15.976,15.752,15.89,706630,0
2015-11-09,15.865,15.898,15.563,15.597,590336,0
2015-11-10,15.649,15.847,15.314,15.469,685580,0
2015-11-11,15.469,15.701,15.34,15.676,1191130,0
2015-11-12,15.545,15.606,15.349,15.409,811298,0
2015-11-13,15.46,15.46,15.099,15.27,670229,0
2015-11-16,15.135,15.435,15.089,15.186,603123,0
2015-11-17,15.254,15.298,14.231,14.309,1677024,0
2015-11-18,14.334,14.984,14.14,14.781,1198864,0
2015-11-19,14.8,15.126,14.713,14.931,783644,0
2015-11-20,14.931,14.966,14.527,14.553,812223,0
2015-11-23,14.704,14.879,14.371,14.475,740268,0
2015-11-24,14.44,14.632,14.229,14.387,1225019,0
2015-11-25,14.423,14.509,14.212,14.309,1607824,0
2015-11-27,14.404,14.607,14.229,14.352,394271,0
2015-11-30,14.361,14.404,14.229,14.342,1132830,0
2015-12-01,14.598,14.669,14.132,14.169,1346864,0
2015-12-02,14.169,14.396,14.044,14.097,1237495,0
2015-12-03,14.011,14.107,13.659,13.762,2111848,0
2015-12-04,13.782,14.011,13.772,13.921,1082964,0
2015-12-07,13.904,14.044,13.746,13.791,1062243,0
2015-12-08,13.412,13.719,13.237,13.597,1439053,0
2015-12-09,13.561,13.782,13.149,13.412,1423155,0
2015-12-10,13.527,14.054,13.518,13.571,1177802,0
2015-12-11,13.395,13.447,13.078,13.247,1648127,0
2015-12-14,13.184,13.395,12.429,12.735,2444802,0
2015-12-15,12.956,13.851,12.815,13.614,2320197,0
2015-12-16,13.762,13.835,13.28,13.667,1396628,0
2015-12-17,13.693,13.728,13.439,13.606,749376,0
2015-12-18,13.606,13.606,12.964,12.964,976737,0
2015-12-21,13.034,13.202,12.894,13.166,755866,0
2015-12-22,13.175,13.323,13.078,13.175,707261,0
2015-12-23,13.175,13.958,13.175,13.958,1234615,0
2015-12-24,13.912,13.912,13.527,13.702,307125,0
2015-12-28,13.527,13.614,13.367,13.42,1209356,0
2015-12-29,13.465,13.614,13.343,13.508,908682,0
2015-12-30,13.43,13.806,13.307,13.395,1173418,0
2015-12-31,13.352,13.491,13.237,13.333,863932,0
2016-01-04,13.157,13.614,12.929,13.587,615932,0
2016-01-05,13.587,13.65,13.258,13.376,1015421,0
2016-01-06,13.096,13.132,12.841,13.044,1871716,0
2016-01-07,12.841,13.114,12.683,12.788,1062019,0
2016-01-08,12.797,12.956,12.289,12.295,788602,0
2016-01-11,12.314,12.482,12.13,12.314,2765066,0
2016-01-12,12.421,12.551,12.076,12.401,1728524,0
2016-01-13,12.454,12.683,12.112,12.236,1841631,0
2016-01-14,12.27,12.295,11.541,11.761,2641493,0
2016-01-15,11.445,11.929,11.013,11.753,1715930,0
2016-01-19,11.876,12.112,11.286,11.594,1418715,0
2016-01-20,11.314,11.656,10.892,11.42,1478256,0
2016-01-21,11.463,12.076,11.463,11.55,1252854,0
2016-01-22,11.691,12.13,11.691,12.121,939257,0
2016-01-25,11.998,12.18,11.555,11.628,1193961,0
2016-01-26,11.638,12.13,11.585,12.06,966972,0
2016-01-27,12.06,12.172,11.777,11.945,1181903,0
2016-01-28,12.051,12.121,11.563,11.796,877641,0
2016-01-29,11.945,12.148,11.734,11.929,745213,0
2016-02-01,11.796,12.2,11.541,11.929,1313391,0
2016-02-02,11.761,11.823,11.261,11.366,1560272,0
2016-02-03,11.656,11.839,10.953,11.181,3119486,0
2016-02-04,11.111,12.076,11.094,11.77,4578370,0
2016-02-05,11.805,11.993,11.62,11.945,2184357,0
2016-02-08,11.725,11.813,11.013,11.366,3353220,0
2016-02-09,11.173,11.628,11.032,11.567,2461101,0
2016-02-10,11.725,11.901,11.305,11.374,2150856,0
2016-02-11,11.119,11.261,10.875,11.066,3242350,0
2016-02-12,11.226,11.777,11.137,11.77,2239215,0
2016-02-16,11.77,12.489,11.638,12.401,2857825,0
2016-02-17,12.544,13.182,12.401,13.137,2145850,0
2016-02-18,13.246,13.979,12.841,13.979,5398235,0
2016-02-19,13.577,13.577,13.133,13.361,3552221,0
2016-02-22,13.621,13.63,13.334,13.441,2044582,0
2016-02-23,13.29,13.411,13.029,13.172,1070145,0
2016-02-24,12.993,13.092,12.67,13.066,1252012,0
2016-02-25,13.154,13.378,12.939,13.236,1393396,0
2016-02-26,13.28,13.549,13.201,13.505,676451,0
2016-02-29,13.53,13.961,13.324,13.935,1214077,0
2016-03-01,14.131,14.374,13.935,14.115,1631170,0
2016-03-02,14.302,14.475,13.979,14.238,819425,0
2016-03-03,14.23,14.848,14.159,14.848,1413058,0
2016-03-04,14.938,15.206,14.794,15.099,1318351,0
2016-03-07,15.01,15.305,14.911,15.305,1032567,0
2016-03-08,15.234,15.341,14.83,15.054,971643,0
2016-03-09,15.073,15.315,14.826,15.063,525056,0
2016-03-10,15.161,15.18,14.715,15.054,442292,0
2016-03-11,15.18,15.323,15.036,15.153,674530,0
2016-03-14,15.278,15.35,14.992,15.216,823302,0
2016-03-15,15.135,15.135,14.821,15.099,699094,0
2016-03-16,15.099,15.243,14.848,15.18,707193,0
2016-03-17,15.206,15.638,15.161,15.466,938028,0
2016-03-18,15.448,15.628,15.225,15.368,967742,0
2016-03-21,15.35,15.39,15.073,15.305,488414,0
2016-03-22,15.297,15.664,15.18,15.654,651823,0
2016-03-23,15.565,15.619,15.278,15.288,474389,0
2016-03-24,15.18,15.18,13.944,14.992,1674833,0
2016-03-28,15.01,15.045,14.768,14.884,424106,0
2016-03-29,14.884,15.234,14.517,15.107,853247,0
2016-03-30,15.171,15.546,15.135,15.27,323225,0
2016-03-31,15.297,15.431,15.234,15.341,473440,0
2016-04-01,15.225,15.593,15.171,15.546,440155,0
2016-04-04,15.53,15.638,15.297,15.44,1106794,0
2016-04-05,15.278,15.288,15,15.089,613521,0
2016-04-06,15.089,15.171,14.561,14.615,1425489,0
2016-04-07,14.445,14.517,14.086,14.337,1536627,0
2016-04-08,14.409,14.588,14.068,14.185,761431,0
2016-04-11,14.275,14.498,14.177,14.428,512822,0
2016-04-12,14.463,14.73,14.433,14.686,515702,0
2016-04-13,14.785,15.117,14.74,15.054,740273,0
2016-04-14,15.073,15.27,14.982,15.198,758096,0
2016-04-15,15.127,15.323,15.127,15.161,425797,0
2016-04-18,15.135,15.54,15.135,15.54,921077,0
2016-04-19,15.52,15.753,15.493,15.638,493222,0
2016-04-20,15.645,15.762,15.546,15.546,659507,0
2016-04-21,15.555,15.718,15.386,15.53,529300,0
2016-04-22,15.511,15.664,15.412,15.52,343989,0
2016-04-25,15.44,15.53,15.206,15.332,443187,0
2016-04-26,15.412,15.593,15.368,15.494,358146,0
2016-04-27,15.511,15.924,15.412,15.879,1317944,0
2016-04-28,15.728,15.807,15.555,15.6,680239,0
2016-04-29,15.54,15.584,14.951,15.153,955423,0
2016-05-02,15.18,15.709,15.18,15.52,594532,0
2016-05-03,15.378,15.378,14.911,15.225,499000,0
2016-05-04,15.073,15.323,14.875,15.019,751349,0
2016-05-05,14.777,15.063,14.337,14.911,695538,0
2016-05-06,14.804,15.368,14.804,15.297,848191,0
2016-05-09,15.216,15.305,14.965,15.288,551097,0
2016-05-10,15.412,15.486,15.278,15.422,577663,0
2016-05-11,15.386,15.395,15.028,15.143,910540,0
2016-05-12,15.161,15.359,14.884,15.323,855298,0
2016-05-13,15.252,15.476,14.839,14.903,505729,0
2016-05-16,14.938,15.01,14.624,14.696,1077522,0
2016-05-17,14.615,14.875,14.535,14.76,1140626,0
2016-05-18,14.714,15.232,14.714,15.133,1034998,0
2016-05-19,15.033,15.033,14.332,14.54,1258367,0
2016-05-20,14.423,14.84,14.368,14.559,1853963,0
2016-05-23,14.576,14.75,14.536,14.722,2170643,0
2016-05-24,14.84,15.023,14.75,14.831,1092084,0
2016-05-25,14.84,15.287,14.76,15.141,768113,0
2016-05-26,15.095,15.232,14.886,14.914,773954,0
2016-05-27,14.986,15.141,14.905,15.078,409936,0
2016-05-31,15.178,15.191,14.941,14.941,911104,0
2016-06-01,14.914,15.178,14.669,15.041,1188960,0
2016-06-02,14.968,15.214,14.931,15.141,682195,0
2016-06-03,14.831,14.95,14.763,14.777,669616,0
2016-06-06,14.777,15.118,14.695,14.914,960842,0
2016-06-07,14.905,14.978,14.814,14.814,773433,0
2016-06-08,14.814,14.931,14.714,14.877,570498,0
2016-06-09,14.722,14.85,14.559,14.777,614683,0
2016-06-10,14.55,14.676,14.423,14.65,850604,0
2016-06-13,14.504,14.822,14.34,14.386,1055169,0
2016-06-14,14.304,14.423,13.786,14.094,1027225,0
2016-06-15,14.805,14.805,14.04,14.049,891433,0
2016-06-16,13.866,14.169,13.795,14.13,699833,0
2016-06-17,14.013,14.259,13.976,13.994,630508,0
2016-06-20,14.13,14.441,13.986,14.004,1209921,0
2016-06-21,13.966,14.071,13.841,13.976,708601,0
2016-06-22,14.021,14.158,13.831,13.912,615196,0
2016-06-23,14.076,14.381,14.004,14.277,1043353,0
2016-06-24,13.622,13.831,13.485,13.658,2381441,0
2016-06-27,13.42,13.42,12.972,13.175,1109484,0
2016-06-28,13.385,13.703,13.385,13.686,956449,0
2016-06-29,13.749,13.889,13.539,13.786,753886,0
2016-06-30,13.841,13.841,13.649,13.786,600086,0
2016-07-01,13.649,13.85,13.594,13.658,277531,0
2016-07-05,13.549,13.549,13.166,13.265,726368,0
2016-07-06,13.14,13.494,12.967,13.412,621713,0
2016-07-07,13.458,13.712,13.385,13.639,460129,0
2016-07-08,13.803,14.067,13.721,14.059,415209,0
2016-07-11,14.059,14.259,13.941,14.04,631916,0
2016-07-12,14.013,14.294,14.013,14.185,587281,0
2016-07-13,14.159,14.468,14.076,14.294,833293,0
2016-07-14,14.54,14.54,14.272,14.332,432272,0
2016-07-15,14.322,14.477,14.231,14.477,637272,0
2016-07-18,14.441,14.695,14.377,14.576,535957,0
2016-07-19,14.559,14.584,14.395,14.55,548138,0
2016-07-20,14.559,14.914,14.403,14.785,460939,0
2016-07-21,14.695,14.986,14.659,14.978,642962,0
2016-07-22,14.86,15.15,14.86,15.059,292727,0
2016-07-25,15.087,15.25,14.986,15.004,679866,0
2016-07-26,14.968,15.205,14.868,15.196,398479,0
2016-07-27,15.205,15.459,15.141,15.459,847230,0
2016-07-28,15.423,15.569,15.241,15.478,715394,0
2016-07-29,15.468,15.65,15.405,15.604,967739,0
2016-08-01,15.488,15.733,15.405,15.604,952299,0
2016-08-02,15.533,15.924,15.323,15.433,1457403,0
2016-08-03,15.733,16.215,15.679,16.024,1435668,0
2016-08-04,16.278,16.724,16.115,16.478,1733438,0
2016-08-05,16.497,16.888,16.397,16.76,1059739,0
2016-08-08,16.988,17.016,16.714,16.743,2015551,0
2016-08-09,16.76,17.17,16.76,16.969,1201699,0
2016-08-10,17.061,17.088,16.734,16.833,1064526,0
2016-08-11,17.088,17.151,16.915,17.007,494147,0
2016-08-12,16.843,17.043,16.76,17.007,555531,0
2016-08-15,16.724,17.225,16.651,17.18,727532,0
2016-08-16,17.18,17.235,16.861,16.878,801146,0
2016-08-17,16.833,16.978,16.679,16.943,1008195,0
2016-08-18,16.906,17.346,16.906,17.304,934666,0
2016-08-19,17.248,17.287,16.867,16.952,736596,0
2016-08-22,16.943,17.12,16.812,16.989,680978,0
2016-08-23,17.1,17.11,16.915,17.018,1016781,0
2016-08-24,16.999,17.221,16.999,17.12,454318,0
2016-08-25,17.045,17.156,16.97,17.146,451380,0
2016-08-26,17.248,17.314,16.952,17.137,671939,0
2016-08-29,17.137,17.323,17.082,17.323,304150,0
2016-08-30,17.294,17.574,17.294,17.379,452303,0
2016-08-31,17.462,17.527,16.994,17.287,1019146,0
2016-09-01,17.231,17.416,17.12,17.416,854626,0
2016-09-02,17.398,17.643,17.398,17.546,820216,0
2016-09-06,17.546,17.62,17.081,17.184,843724,0
2016-09-07,17.202,17.294,16.999,17.258,709693,0
2016-09-08,17.175,17.518,17.137,17.192,586094,0
2016-09-09,17.137,17.258,16.795,17.045,610169,0
2016-09-12,16.851,17.49,16.739,17.323,519720,0
2016-09-13,17.184,17.231,16.821,17.128,800583,0
2016-09-14,17.11,17.166,16.599,16.765,915367,0
2016-09-15,16.719,16.943,16.655,16.841,345011,0
2016-09-16,16.775,16.775,16.562,16.673,457589,0
2016-09-19,16.739,16.851,16.562,16.655,619607,0
2016-09-20,16.71,16.785,16.617,16.655,301155,0
2016-09-21,16.636,16.804,16.497,16.756,349583,0
2016-09-22,16.765,16.922,16.635,16.683,286981,0
2016-09-23,16.581,16.683,16.509,16.646,280654,0
2016-09-26,16.525,16.543,16.163,16.358,441690,0
2016-09-27,16.32,16.441,16.153,16.395,330247,0
2016-09-28,16.385,16.581,16.265,16.553,360038,0
2016-09-29,16.553,16.795,16.432,16.507,880820,0
2016-09-30,16.627,16.841,16.553,16.673,2009407,0
2016-10-03,16.673,17.045,16.673,16.897,803518,0
2016-10-04,16.897,16.933,16.673,16.851,988567,0
2016-10-05,17.018,17.287,16.943,17.184,721625,0
2016-10-06,17.24,17.527,17.11,17.425,874935,0
2016-10-07,17.481,17.546,17.1,17.304,906916,0
2016-10-10,17.379,17.724,17.314,17.454,923456,0
2016-10-11,17.73,17.73,17.12,17.304,710046,0
2016-10-12,17.425,17.472,16.999,17.35,868318,0
2016-10-13,17.184,17.226,16.702,16.841,546650,0
2016-10-14,16.915,17.091,16.451,16.617,600144,0
2016-10-17,16.617,16.71,16.227,16.237,518492,0
2016-10-18,16.376,16.469,16.283,16.349,343644,0
2016-10-19,16.329,16.405,16.209,16.255,266503,0
2016-10-20,16.311,16.46,16.135,16.432,313180,0
2016-10-21,16.432,16.71,16.358,16.478,321824,0
2016-10-24,16.553,17.054,16.525,16.617,466816,0
2016-10-25,16.571,16.887,16.553,16.867,1272958,0
2016-10-26,16.748,17.1,16.74,16.812,345334,0
2016-10-27,16.897,17.091,16.636,16.943,504769,0
2016-10-28,16.775,17.388,16.71,16.877,519884,0
2016-10-31,17.081,17.091,16.719,16.97,316717,0
2016-11-01,17.12,17.166,16.562,16.692,454363,0
2016-11-02,16.692,16.804,16.609,16.646,296019,0
2016-11-03,16.636,16.756,16.507,16.599,375939,0
2016-11-04,16.497,16.765,16.385,16.405,403788,0
2016-11-07,16.655,16.821,16.543,16.655,477218,0
2016-11-08,16.571,16.887,16.497,16.765,404864,0
2016-11-09,16.636,16.962,16.581,16.765,732949,0
2016-11-10,16.923,18.019,16.812,17.724,2020482,0
2016-11-11,17.724,18.075,17.724,17.862,947975,0
2016-11-14,17.953,18.167,17.684,17.684,1397009,0
2016-11-15,17.684,17.992,17.684,17.898,944980,0
2016-11-16,17.918,18.001,17.406,17.806,1455622,0
2016-11-17,17.929,18.07,17.825,17.957,958449,0
2016-11-18,17.995,18.383,17.957,18.326,815404,0
2016-11-21,18.439,18.458,18.09,18.421,630635,0
2016-11-22,18.468,18.525,18.355,18.449,707629,0
2016-11-23,18.487,18.761,18.326,18.666,560008,0
2016-11-25,18.676,18.922,18.676,18.912,503644,0
2016-11-28,18.912,18.912,18.251,18.373,830266,0
2016-11-29,18.402,18.534,18.127,18.241,1220520,0
2016-11-30,18.392,18.534,18.184,18.212,937357,0
2016-12-01,18.345,18.695,18.221,18.373,967286,0
2016-12-02,18.411,18.439,18.043,18.261,669990,0
2016-12-05,18.298,18.582,18.142,18.204,675682,0
2016-12-06,18.204,18.298,18.117,18.231,1665460,0
2016-12-07,18.231,19.064,18.147,18.912,2172185,0
2016-12-08,19.016,19.565,18.904,19.375,1492827,0
2016-12-09,19.357,20.019,19.205,19.725,1402552,0
2016-12-12,19.688,19.703,18.952,19.083,1076195,0
2016-12-13,19.243,19.243,18.562,18.96,1417481,0
2016-12-14,18.865,19.007,18.308,18.591,681081,0
2016-12-15,18.534,18.723,18.392,18.676,802832,0
2016-12-16,18.761,18.884,18.591,18.648,997097,0
2016-12-19,18.609,18.723,18.4,18.439,897225,0
2016-12-20,18.505,18.629,18.402,18.582,1192816,0
2016-12-21,18.515,18.552,18.298,18.458,400003,0
2016-12-22,18.43,18.515,17.967,18.212,549356,0
2016-12-23,18.137,18.269,17.872,18.109,440795,0
2016-12-27,18.109,18.165,17.957,18.1,431816,0
2016-12-28,18.1,18.221,17.976,18.127,662730,0
2016-12-29,18.1,18.345,18.061,18.261,523183,0
2016-12-30,18.308,18.477,18.231,18.308,509358,0
2017-01-03,18.345,18.761,18.345,18.609,1079344,0
2017-01-04,19.064,19.66,18.733,19.347,2363940,0
2017-01-05,19.243,19.471,19.101,19.385,986290,0
2017-01-06,19.489,20.321,19.375,20.254,1614116,0
2017-01-09,20.302,20.463,20.113,20.16,946530,0
2017-01-10,20.284,20.284,19.829,19.99,624793,0
2017-01-11,20.056,20.311,19.943,20.274,1405006,0
2017-01-12,20.359,20.425,20.085,20.264,678598,0
2017-01-13,20.284,20.463,20.237,20.254,485450,0
2017-01-17,20.237,20.246,19.802,19.896,750648,0
2017-01-18,19.914,20.151,19.574,20.047,553213,0
2017-01-19,19.328,20.331,19.272,19.668,3519139,0
2017-01-20,19.697,19.811,19.508,19.668,911703,0
2017-01-23,19.668,19.735,19.423,19.574,776804,0
2017-01-24,19.518,19.859,19.479,19.697,844642,0
2017-01-25,19.859,20.302,19.697,20.217,1384456,0
2017-01-26,20.284,20.689,20.182,20.501,986892,0
2017-01-27,20.094,20.151,19.943,20.028,1889639,0
2017-01-30,19.99,19.99,19.745,19.886,878778,0
2017-01-31,19.735,20.284,19.621,20.085,857771,0
2017-02-01,20.133,20.52,19.876,20.264,654642,0
2017-02-02,20.311,20.529,20.061,20.52,1025149,0
2017-02-03,21.107,21.228,20.625,20.927,1898239,0
2017-02-06,21.116,21.228,20.936,20.936,1729676,0
2017-02-07,21.134,21.678,21.005,21.569,2308747,0
2017-02-08,21.663,22.118,21.371,21.663,2605060,0
2017-02-09,22.155,22.695,21.938,22.269,1755763,0
2017-02-10,22.506,22.543,22.071,22.335,2089626,0
2017-02-13,22.534,22.631,22.061,22.071,1311875,0
2017-02-14,22.043,22.193,21.825,22.071,971197,0
2017-02-15,22.165,22.241,21.75,21.825,2646279,0
2017-02-16,21.815,21.97,21.382,21.42,1786302,0
2017-02-17,21.362,21.458,21.101,21.314,1518501,0
2017-02-21,21.4,21.786,21.4,21.41,1625991,0
2017-02-22,21.024,21.516,20.986,21.458,3931867,0
2017-02-23,21.43,21.574,20.986,21.034,1652116,0
2017-02-24,20.976,21.294,20.628,21.198,1865685,0
2017-02-27,21.256,21.594,21.188,21.574,2092240,0
2017-02-28,21.825,21.998,21.366,21.931,2742970,0
2017-03-01,22.21,22.374,21.622,22.114,4059818,0
2017-03-02,22.134,22.157,21.506,21.516,2036056,0
2017-03-03,21.506,21.94,21.275,21.912,1722911,0
2017-03-06,21.979,22.182,21.662,22.085,2894972,0
2017-03-07,21.989,22.124,21.825,21.94,1489213,0
2017-03-08,21.989,22.182,21.603,21.864,1682148,0
2017-03-09,21.998,22.124,21.541,21.642,1269561,0
2017-03-10,21.767,22.046,21.767,22.008,2235619,0
2017-03-13,22.172,22.809,22.124,22.519,3997678,0
2017-03-14,22.423,22.567,22.249,22.49,1955552,0
2017-03-15,22.596,22.895,22.471,22.866,2227839,0
2017-03-16,22.934,23.021,22.355,22.355,1977100,0
2017-03-17,22.481,22.481,22.124,22.172,2083516,0
2017-03-20,22.24,22.702,22.191,22.519,2458031,0
2017-03-21,22.606,22.751,22.432,22.481,3137482,0
2017-03-22,22.481,22.886,22.374,22.818,2010513,0
2017-03-23,22.847,22.924,22.548,22.664,1898092,0
2017-03-24,22.645,22.78,22.423,22.567,1907426,0
2017-03-27,22.288,22.664,22.095,22.606,2544358,0
2017-03-28,22.529,23.011,22.519,22.654,2547529,0
2017-03-29,22.683,22.77,22.355,22.654,1571213,0
2017-03-30,22.673,23.146,22.606,23.137,1515178,0
2017-03-31,23.079,23.629,23.021,23.455,1454842,0
2017-04-03,23.629,23.85,23.466,23.763,1442159,0
2017-04-04,23.763,23.995,23.629,23.821,1078522,0
2017-04-05,23.975,24.419,23.935,24.081,2249635,0
2017-04-06,24.063,24.885,23.917,24.497,2647271,0
2017-04-07,24.583,24.755,24.313,24.399,1069191,0
2017-04-10,24.399,24.863,24.323,24.603,1311265,0
2017-04-11,24.515,24.815,24.324,24.785,1342801,0
2017-04-12,24.727,25.287,24.661,24.882,2453071,0
2017-04-13,24.805,24.911,24.487,24.709,2903477,0
2017-04-17,24.689,25.268,24.641,25.161,2433079,0
2017-04-18,24.949,25.239,24.497,24.689,1909958,0
2017-04-19,24.815,25.055,24.487,24.555,1453005,0
2017-04-20,24.679,24.959,24.593,24.689,816123,0
2017-04-21,24.825,24.825,23.947,24.121,1611247,0
2017-04-24,24.593,24.762,24.169,24.197,1259633,0
2017-04-25,24.285,24.931,24.255,24.921,1325886,0
2017-04-26,24.959,25.769,24.959,25.432,2707152,0
2017-04-27,25.577,26.319,25.441,26.232,2602822,0
2017-04-28,26.792,26.792,25.713,25.817,1355365,0
2017-05-01,25.75,25.981,25.249,25.895,2106959,0
2017-05-02,25.808,26.001,25.662,25.75,1911057,0
2017-05-03,25.721,25.808,25.441,25.48,1260575,0
2017-05-04,25.538,25.538,24.997,25.229,1636544,0
2017-05-05,25.268,25.625,25.152,25.509,917995,0
2017-05-08,25.605,25.702,25.422,25.692,1557727,0
2017-05-09,25.827,26.444,25.721,26.203,2796899,0
2017-05-10,26.203,26.212,26.025,26.059,1056825,0
2017-05-11,26.059,26.136,25.914,26.097,885520,0
2017-05-12,26.097,26.136,25.651,26.02,1210144,0
2017-05-15,26.136,26.464,26.092,26.145,1094859,0
2017-05-16,26.184,26.372,25.972,26.358,1162793,0
2017-05-17,25.984,26.377,25.709,25.975,2439018,0
2017-05-18,25.857,25.97,25.582,25.749,901626,0
2017-05-19,25.916,25.916,25.366,25.631,2003277,0
2017-05-22,25.994,26.495,25.857,26.475,2017560,0
2017-05-23,26.505,27.143,26.367,27.094,1175567,0
2017-05-24,27.271,27.271,26.927,27.016,1391132,0
2017-05-25,27.074,27.261,26.996,27.153,761214,0
2017-05-26,27.212,27.261,26.957,27.065,679851,0
2017-05-30,26.888,27.163,26.888,26.957,904223,0
2017-05-31,27.084,27.084,26.407,26.544,1085821,0
2017-06-01,26.613,26.927,26.367,26.908,988264,0
2017-06-02,26.937,26.986,26.485,26.976,1183888,0
2017-06-05,26.937,26.986,26.171,26.446,1694164,0
2017-06-06,26.25,26.613,26.024,26.456,992343,0
2017-06-07,26.583,26.76,26.318,26.731,1404449,0
2017-06-08,26.917,27.546,26.839,27.457,1522891,0
2017-06-09,27.507,27.546,26.839,26.937,1412307,0
2017-06-12,27.133,27.232,26.672,26.888,1288715,0
2017-06-13,27.006,27.389,26.888,27.349,1308099,0
2017-06-14,27.487,27.516,27.006,27.006,1076861,0
2017-06-15,26.809,27.084,26.809,27.006,649675,0
2017-06-16,27.143,27.232,27.006,27.016,585122,0
2017-06-19,27.251,27.909,27.124,27.909,1360229,0
2017-06-20,27.742,27.909,26.901,27.016,1011871,0
2017-06-21,27.153,27.192,26.416,27.025,1083087,0
2017-06-22,27.016,27.153,26.662,26.996,1068235,0
2017-06-23,27.006,27.104,26.642,26.809,676414,0
2017-06-26,26.819,26.996,25.199,25.759,3244876,0
2017-06-27,25.709,25.975,25.15,25.434,1891969,0
2017-06-28,25.542,26.142,25.395,26.043,1001659,0
2017-06-29,26.092,26.102,25.356,25.906,797513,0
2017-06-30,25.965,26.397,25.906,25.975,485224,0
2017-07-03,26.2,26.279,25.867,25.945,292779,0
2017-07-05,25.876,26.024,25.454,25.886,1103080,0
2017-07-06,25.739,26.701,25.552,26.22,1034230,0
2017-07-07,26.426,26.426,25.808,25.867,794446,0
2017-07-10,25.739,26.779,25.709,26.426,854673,0
2017-07-11,26.505,26.77,26.397,26.603,793785,0
2017-07-12,26.741,26.77,26.461,26.525,368280,0
2017-07-13,26.554,26.721,26.377,26.701,305483,0
2017-07-14,26.701,26.819,26.495,26.77,486493,0
2017-07-17,26.76,26.826,26.525,26.76,797211,0
2017-07-18,26.711,26.814,26.181,26.416,752111,0
2017-07-19,26.564,27.251,26.377,27.202,830547,0
2017-07-20,27.241,27.546,27.006,27.369,1030735,0
2017-07-21,27.369,27.673,27.31,27.428,796058,0
2017-07-24,27.536,27.664,27.095,27.497,820176,0
2017-07-25,27.703,27.752,27.359,27.605,494862,0
2017-07-26,27.693,27.988,27.418,27.673,809857,0
2017-07-27,27.762,28.675,27.379,27.556,1171980,0
2017-07-28,27.507,27.57,27.104,27.241,781060,0
2017-07-31,27.379,27.742,27.173,27.595,485284,0
2017-08-01,27.742,28.017,27.428,27.831,972831,0
2017-08-02,26.957,28.43,26.839,27.634,1115610,0
2017-08-03,27.605,28.547,27.497,28.312,1418077,0
2017-08-04,28.469,28.636,28.361,28.479,1906832,0
2017-08-07,28.577,29.461,28.381,29.382,3012114,0
2017-08-08,29.392,29.539,29.215,29.343,3227963,0
2017-08-09,29.245,29.534,29.137,29.48,1122323,0
2017-08-10,29.294,29.638,28.95,28.97,1361841,0
2017-08-11,28.498,29.019,28.223,28.862,868496,0
2017-08-14,29.235,29.51,28.911,29.215,927282,0
2017-08-15,29.461,30.089,29.164,29.854,1452786,0
2017-08-16,29.952,30.197,29.657,29.667,808309,0
2017-08-17,29.48,29.525,28.371,28.41,2062602,0
2017-08-18,28.66,29.66,28.39,29.28,1336159,0
2017-08-21,29.35,29.57,28.73,28.98,1290936,0
2017-08-22,29.02,29.67,29.01,29.46,780367,0
2017-08-23,29.37,29.5,29.3,29.34,369854,0
2017-08-24,29.38,30.08,29.17,29.17,839990,0
2017-08-25,29.21,29.49,28.91,29.23,354974,0
2017-08-28,29.38,29.399,28.88,28.91,476467,0
2017-08-29,28.62,28.93,28.43,28.84,387466,0
2017-08-30,28.93,29.46,28.905,29.39,553353,0
2017-08-31,29.63,29.65,29.3,29.53,479694,0
2017-09-01,29.65,29.94,29.4365,29.46,592216,0
2017-09-05,29.37,29.5,28.38,28.61,906446,0
2017-09-06,28.74,28.84,28.33,28.58,606846,0
2017-09-07,28.51,28.6962,28.1,28.52,644702,0
2017-09-08,28.54,28.68,28.31,28.45,546537,0
2017-09-11,28.77,28.92,28.52,28.89,420300,0
2017-09-12,29,29.22,28.65,28.96,280640,0
2017-09-13,28.83,28.89,28.34,28.6,610059,0
2017-09-14,28.5,29.62,28.41,29.43,836980,0
2017-09-15,29.31,29.72,29.27,29.63,428048,0
2017-09-18,29.75,30.1,29.69,30.06,539735,0
2017-09-19,30.1,30.28,29.73,30,627498,0
2017-09-20,29.98,30.09,29.51,30.08,392437,0
2017-09-21,30.01,30.45,30.01,30.33,335254,0
2017-09-22,30.35,31.07,30.251,31.05,690113,0
2017-09-25,31.07,31.69,30.57,30.69,995999,0
2017-09-26,30.78,31.04,29.92,30.12,652491,0
2017-09-27,30.33,30.38,29.95,30.01,769269,0
2017-09-28,30.01,30.41,29.815,30.39,734373,0
2017-09-29,30.23,30.44,30.01,30.1,511938,0
2017-10-02,30.02,30.28,29.97,30.12,488797,0
2017-10-03,30.2,30.3,29.99,30.04,565060,0
2017-10-04,30.17,30.38,29.99,30.38,249697,0
2017-10-05,30.35,30.69,30.31,30.54,652672,0
2017-10-06,30.58,30.96,30.44,30.46,399180,0
2017-10-09,30.51,30.8,30.51,30.56,424270,0
2017-10-10,30.56,31.07,30.56,30.83,486796,0
2017-10-11,30.87,30.99,30.75,30.91,216268,0
2017-10-12,31.04,31.1,30.78,30.84,409272,0
2017-10-13,31.13,31.36,30.86,31.13,535263,0
2017-10-16,31.36,31.46,31.15,31.38,461071,0
2017-10-17,31.46,31.83,31.23,31.75,1097218,0
2017-10-18,31.76,32.06,31.66,31.73,707719,0
2017-10-19,31.48,31.98,31.39,31.86,571748,0
2017-10-20,32.02,32.47,31.86,32.03,933578,0
2017-10-23,32.1,32.23,31.61,32.15,1473633,0
2017-10-24,32.44,32.85,31.99,32.85,715577,0
2017-10-25,32.55,32.59,31.85,32.28,1187690,0
2017-10-26,32.28,32.5899,31.91,31.96,488945,0
2017-10-27,32.16,32.28,31.85,32.27,417581,0
2017-10-30,32.3,32.3,31.3,31.45,876068,0
2017-10-31,31.65,31.65,31.0035,31.58,683237,0
2017-11-01,33.08,33.37,31.5,31.63,1191850,0
2017-11-02,31.67,32.44,28.08,30.64,4045340,0
2017-11-03,30.36,31.29,30.12,31.29,1333735,0
2017-11-06,31.29,31.59,31.03,31.11,488207,0
2017-11-07,31.06,31.49,30.85,31.4,503489,0
2017-11-08,31.25,31.77,31,31.14,668745,0
2017-11-09,30.96,30.98,30.33,30.5,847032,0
2017-11-10,30.44,30.71,30.06,30.39,1090681,0
