Date,Open,High,Low,Close,Volume,OpenInt
2011-09-20,8.2507,8.2928,8.0414,8.0582,802801,0
2011-09-21,8.0163,8.1084,7.698,7.7479,978193,0
2011-09-22,7.4803,7.6645,7.2792,7.4131,968447,0
2011-09-23,7.3843,7.3843,7.1644,7.2661,2027162,0
2011-09-26,7.3208,7.3965,7.2204,7.3714,1763627,0
2011-09-27,7.5112,7.5195,7.2999,7.3589,2340311,0
2011-09-28,7.4266,7.4519,7.2155,7.2239,1190588,0
2011-09-29,7.4098,7.5448,7.2322,7.3928,2118591,0
2011-09-30,7.0659,7.3125,6.9805,7.1423,1749411,0
2011-10-03,7.0464,7.1393,6.7339,6.7423,1273792,0
2011-10-04,6.6831,6.9025,6.531,6.8435,2078402,0
2011-10-05,6.8268,6.8774,6.4549,6.8352,809451,0
2011-10-06,6.7845,7.0464,6.7339,7.038,898252,0
2011-10-07,7.038,7.038,6.7001,6.7925,946331,0
2011-10-10,6.945,7.1141,6.8944,7.1141,648863,0
2011-10-11,7.08,7.0972,6.8521,6.945,797354,0
2011-10-12,7.0295,7.3843,7.0125,7.3169,1251392,0
2011-10-13,7.2492,7.4519,7.2409,7.3589,1182485,0
2011-10-14,7.418,7.6885,7.418,7.5789,1050662,0
2011-10-17,7.4773,7.5195,7.3338,7.3589,1124861,0
2011-10-18,7.418,7.722,7.3169,7.6463,923527,0
2011-10-19,7.6043,7.722,7.5535,7.5617,1172167,0
2011-10-20,7.587,7.6969,7.4519,7.6801,1281425,0
2011-10-21,7.8237,8.0942,7.7899,8.0942,1105446,0
2011-10-24,8.0855,8.3221,7.9841,8.2375,591284,0
2011-10-25,7.8069,7.8323,7.6885,7.7985,13755064,0
2011-10-26,7.8154,7.8574,7.6885,7.8069,2725007,0
2011-10-27,7.8997,8.2462,7.8574,8.1954,3272160,0
2011-10-28,7.9586,8.4151,7.9586,8.2462,2085774,0
2011-10-31,8.0959,8.4105,7.9766,8.2917,1838949,0
2011-11-01,8.0348,8.2375,7.9586,8.1194,1603783,0
2011-11-02,8.204,8.3137,8.1024,8.2375,1326523,0
2011-11-03,8.3644,8.3644,8.0603,8.3054,1001188,0
2011-11-04,8.036,8.2404,7.9937,8.2148,1765299,0
2011-11-07,8.2208,8.3306,7.9841,8.2123,517867,0
2011-11-08,8.3054,8.3474,8.0266,8.2208,772502,0
2011-11-09,8.0603,8.0603,7.7729,7.7899,977327,0
2011-11-10,7.9334,8.0348,7.7899,8.0266,1592808,0
2011-11-11,8.0771,8.2715,7.9926,8.1786,1624408,0
2011-11-14,8.1024,8.1194,7.9503,8.0266,1324757,0
2011-11-15,8.0012,8.1448,7.9165,8.0855,1345679,0
2011-11-16,8.0688,8.204,7.9926,8.1869,2230816,0
2011-11-17,8.1363,8.1615,7.9418,8.0603,1066769,0
2011-11-18,8.0942,8.1869,7.8913,8.1869,1035335,0
2011-11-21,7.9841,8.0603,7.7985,7.9251,871514,0
2011-11-22,7.9082,7.9586,7.7985,7.9334,718064,0
2011-11-23,7.849,7.866,7.6296,7.7392,837731,0
2011-11-25,7.7729,7.9082,7.6885,7.7139,373762,0
2011-11-28,7.9841,7.9926,7.8154,7.9082,967768,0
2011-11-29,7.9334,8.1111,7.8574,8.1024,944642,0
2011-11-30,8.3342,8.4705,8.1556,8.4277,2891032,0
2011-12-01,8.356,8.4068,8.2208,8.2968,682520,0
2011-12-02,8.3981,8.4738,8.2968,8.3137,1526050,0
2011-12-05,8.4403,8.4571,8.263,8.3474,820023,0
2011-12-06,8.3171,8.6146,8.2831,8.4705,2453422,0
2011-12-07,8.4366,8.6661,8.385,8.649,2090515,0
2011-12-08,8.5471,8.5986,8.2404,8.3512,1653021,0
2011-12-09,8.3766,8.649,8.3427,8.5986,834312,0
2011-12-12,8.4738,8.5932,8.3898,8.5844,1177011,0
2011-12-13,8.6261,8.7444,8.2968,8.3981,649307,0
2011-12-14,8.3389,8.466,8.2968,8.3389,1243085,0
2011-12-15,8.4403,8.567,8.356,8.4997,884263,0
2011-12-16,8.5634,8.768,8.5301,8.6744,4687210,0
2011-12-19,8.7444,8.8039,8.5749,8.5932,684119,0
2011-12-20,8.7194,8.9397,8.6947,8.8621,1149828,0
2011-12-21,8.8039,8.8621,8.711,8.8298,528048,0
2011-12-22,8.8882,8.9892,8.8023,8.9388,976753,0
2011-12-23,8.9209,9.0409,8.8697,8.9732,501503,0
2011-12-27,8.8966,9.0835,8.7599,9.0063,614251,0
2011-12-28,9.0148,9.0148,8.8966,8.9135,600248,0
2011-12-29,8.9135,9.0484,8.8697,8.9808,547246,0
2011-12-30,8.9433,9.0979,8.9433,8.9845,516521,0
2012-01-03,9.1941,9.3486,8.9388,8.9732,932690,0
2012-01-04,8.9303,8.9303,8.7421,8.768,1411514,0
2012-01-05,8.7085,9.0148,8.6317,8.9808,945215,0
2012-01-06,9.0063,9.0665,8.8789,8.9135,526584,0
2012-01-09,8.8966,8.9209,8.7848,8.8196,625977,0
2012-01-10,8.9558,9.0148,8.8697,8.9892,754801,0
2012-01-11,8.9651,9.2035,8.9051,9.1414,762909,0
2012-01-12,9.1941,9.1941,8.9732,8.9892,1156554,0
2012-01-13,8.8882,9.107,8.8882,9.0148,1103262,0
2012-01-17,9.1252,9.2355,9.0409,9.1941,1134738,0
2012-01-18,9.151,9.33,9.151,9.2967,925861,0
2012-01-19,9.2529,9.3799,9.1845,9.2781,943405,0
2012-01-20,9.3055,9.4083,9.2122,9.4083,1300729,0
2012-01-23,9.644,9.763,9.3711,9.4994,948759,0
2012-01-24,9.4331,9.706,9.3711,9.617,911698,0
2012-01-25,9.579,9.706,9.4835,9.673,707263,0
2012-01-26,9.73,9.78,9.689,9.744,1110797,0
2012-01-27,9.698,9.744,9.617,9.663,700953,0
2012-01-30,9.602,9.689,9.4895,9.57,650469,0
2012-01-31,9.561,9.715,9.507,9.689,959647,0
2012-02-01,9.73,9.86,9.663,9.736,1647715,0
2012-02-02,9.736,9.852,9.663,9.715,1193775,0
2012-02-03,10,10.036,9.723,9.926,2195104,0
2012-02-06,9.954,9.987,9.873,9.945,1709217,0
2012-02-07,9.889,9.978,9.866,9.917,1384577,0
2012-02-08,9.926,10.046,9.866,9.899,1123701,0
2012-02-09,9.963,9.987,9.78,9.834,558158,0
2012-02-10,9.736,9.824,9.585,9.593,554841,0
2012-02-13,9.73,9.899,9.617,9.881,757785,0
2012-02-14,9.852,9.945,9.673,9.945,2457259,0
2012-02-15,9.954,10,9.808,9.881,609746,0
2012-02-16,9.908,10.099,9.908,10.061,1260388,0
2012-02-17,10.061,10.146,9.978,10,3695880,0
2012-02-21,10.08,10.08,9.78,9.808,1314288,0
2012-02-22,9.881,10.121,9.818,9.889,1669609,0
2012-02-23,9.945,10.054,9.763,10.054,1751978,0
2012-02-24,9.2355,9.987,9.2355,9.852,3200181,0
2012-02-27,9.772,9.852,9.579,9.772,2211375,0
2012-02-28,9.763,9.852,9.57,9.663,2300776,0
2012-02-29,9.654,9.736,9.4994,9.602,1714904,0
2012-03-01,9.635,9.715,9.553,9.663,1056207,0
2012-03-02,9.68,9.689,9.527,9.585,1743960,0
2012-03-05,9.593,9.68,9.4499,9.68,1228686,0
2012-03-06,9.654,9.689,9.508,9.561,1000001,0
2012-03-07,9.585,9.644,9.4667,9.561,349923,0
2012-03-08,9.644,9.698,9.579,9.68,638572,0
2012-03-09,9.644,9.881,9.61,9.818,940000,0
2012-03-12,9.754,9.834,9.706,9.772,865381,0
2012-03-13,9.842,10.018,9.834,10.008,772464,0
2012-03-14,9.978,10.108,9.926,10,1182929,0
2012-03-15,10.027,10.099,9.978,10.054,1023972,0
2012-03-16,10.114,10.171,10,10.089,1892287,0
2012-03-19,10.114,10.208,10.008,10.036,1371187,0
2012-03-20,9.954,10.13,9.945,10.046,1646097,0
2012-03-21,10.099,10.19,10.054,10.089,973829,0
2012-03-22,9.993,10.08,9.917,10.07,1547328,0
2012-03-23,10.036,10.217,9.987,10.198,1917658,0
2012-03-26,10.256,10.37,10.227,10.337,837009,0
2012-03-27,10.319,10.37,10.162,10.243,1016420,0
2012-03-28,10.256,10.29,10.061,10.171,515152,0
2012-03-29,10.07,10.162,9.954,10.08,1782930,0
2012-03-30,10.185,10.185,10.093,10.132,1989784,0
2012-04-02,10.13,10.436,10.108,10.41,2169285,0
2012-04-03,10.37,10.546,10.337,10.498,2869856,0
2012-04-04,10.353,10.444,10.181,10.256,2266388,0
2012-04-05,10.19,10.273,10.146,10.208,1139133,0
2012-04-09,10.07,10.162,10.054,10.08,792278,0
2012-04-10,10.108,10.162,9.673,9.698,1394647,0
2012-04-11,9.79,9.866,9.736,9.852,852710,0
2012-04-12,9.824,9.987,9.818,9.963,871223,0
2012-04-13,9.899,9.926,9.842,9.866,1286353,0
2012-04-16,9.954,10.146,9.935,10.108,1218402,0
2012-04-17,10.208,10.299,10.08,10.171,2799029,0
2012-04-18,10.114,10.227,10.089,10.13,1642341,0
2012-04-19,10.121,10.137,10,10.061,767781,0
2012-04-20,10.19,10.256,10.108,10.181,855527,0
2012-04-23,10.061,10.121,9.945,10.108,1347396,0
2012-04-24,10.099,10.309,10.018,10.309,1187325,0
2012-04-25,10.41,10.522,10.362,10.427,661000,0
2012-04-26,10.393,10.616,10.337,10.514,987882,0
2012-04-27,10.514,10.683,10.402,10.625,549926,0
2012-04-30,10.59,10.709,10.498,10.691,698017,0
2012-05-01,10.727,11.007,10.683,10.854,1478303,0
2012-05-02,10.743,10.957,10.616,10.888,1162740,0
2012-05-03,10.837,10.93,10.769,10.905,910694,0
2012-05-04,10.418,10.657,9.945,10.482,1554291,0
2012-05-07,10.472,10.609,10.402,10.546,709774,0
2012-05-08,10.444,10.514,10.387,10.482,833480,0
2012-05-09,10.337,10.555,10.309,10.418,873522,0
2012-05-10,10.505,10.505,10.256,10.427,745080,0
2012-05-11,10.37,10.482,10.344,10.454,459564,0
2012-05-14,10.309,10.463,10.227,10.353,617007,0
2012-05-15,10.319,10.362,10.217,10.273,833214,0
2012-05-16,10.299,10.402,10.153,10.217,681547,0
2012-05-17,10.217,10.227,9.889,9.987,1278974,0
2012-05-18,9.963,10.099,9.654,9.73,1101584,0
2012-05-21,9.744,9.993,9.61,9.971,899618,0
2012-05-22,9.917,9.978,9.698,9.842,1325633,0
2012-05-23,9.754,9.808,9.626,9.772,926716,0
2012-05-24,9.799,9.824,9.635,9.736,662917,0
2012-05-25,9.706,9.763,9.617,9.736,604781,0
2012-05-29,9.78,9.881,9.715,9.834,944124,0
2012-05-30,9.706,9.79,9.635,9.635,831831,0
2012-05-31,9.673,9.689,9.4994,9.626,1646305,0
2012-06-01,9.4568,9.57,9.3398,9.3623,2278363,0
2012-06-04,9.3799,9.3985,9.1252,9.2781,1443902,0
2012-06-05,9.2529,9.527,9.1778,9.4746,2289743,0
2012-06-06,9.553,9.73,9.4895,9.68,908554,0
2012-06-07,9.834,9.86,9.553,9.593,1189707,0
2012-06-08,9.553,9.736,9.553,9.706,1040100,0
2012-06-11,9.772,9.818,9.4429,9.4895,858369,0
2012-06-12,9.4895,9.57,9.4083,9.544,864259,0
2012-06-13,9.544,9.689,9.4667,9.508,1212395,0
2012-06-14,9.4895,9.617,9.4429,9.535,1710188,0
2012-06-15,9.561,9.585,9.4994,9.527,4154631,0
2012-06-18,9.4994,9.654,9.4835,9.602,2473246,0
2012-06-19,9.663,9.763,9.61,9.663,2528847,0
2012-06-20,9.626,9.736,9.585,9.673,1530006,0
2012-06-21,9.68,9.706,9.527,9.544,1345974,0
2012-06-22,9.617,9.635,9.4152,9.4667,2324501,0
2012-06-25,9.3711,9.4667,9.2781,9.3574,1394091,0
2012-06-26,9.3486,9.517,9.3143,9.4331,1548371,0
2012-06-27,9.3143,9.61,9.3143,9.544,1306824,0
2012-06-28,9.4241,9.517,9.2704,9.4994,877573,0
2012-06-29,9.715,9.937,9.681,9.937,1053206,0
2012-07-02,9.818,10.137,9.818,10.137,964958,0
2012-07-03,10.114,10.146,10.08,10.146,726736,0
2012-07-05,10.108,10.181,10.07,10.13,628631,0
2012-07-06,10.008,10.162,9.971,10.137,604004,0
2012-07-09,10.099,10.137,9.987,10.054,977869,0
2012-07-10,10.121,10.208,9.963,10.018,1391469,0
2012-07-11,10,10.061,9.917,10.027,797973,0
2012-07-12,9.954,10.137,9.917,10.08,1147385,0
2012-07-13,10.108,10.327,10.07,10.13,1871094,0
2012-07-16,10.146,10.198,9.971,10.121,1529681,0
2012-07-17,10.208,10.436,10.07,10.353,925651,0
2012-07-18,10.29,10.444,10.227,10.309,645319,0
2012-07-19,10.299,10.362,10.198,10.256,629356,0
2012-07-20,10.153,10.208,10.108,10.162,552446,0
2012-07-23,10.018,10.108,10,10.027,492802,0
2012-07-24,10.027,10.054,9.917,9.971,798825,0
2012-07-25,10.036,10.13,9.917,9.954,871152,0
2012-07-26,10.061,10.19,9.971,10.018,658103,0
2012-07-27,10.046,10.37,10.046,10.319,683940,0
2012-07-30,10.327,10.393,10.227,10.309,586531,0
2012-07-31,10.322,10.45,10.166,10.212,1649372,0
2012-08-01,10.273,10.327,10.054,10.061,981406,0
2012-08-02,10.018,10.243,9.926,10.153,1422301,0
2012-08-03,10.208,10.387,10.13,10.25,1510900,0
2012-08-06,10.256,10.491,10.236,10.387,1079354,0
2012-08-07,10.482,10.482,10.299,10.344,2523115,0
2012-08-08,10.337,10.393,10.281,10.327,1876114,0
2012-08-09,10.299,10.41,10.281,10.337,820881,0
2012-08-10,10.337,10.463,10.29,10.454,968011,0
2012-08-13,10.402,10.581,10.387,10.581,1285749,0
2012-08-14,10.683,10.736,10.581,10.667,1943089,0
2012-08-15,10.642,10.795,10.6,10.795,2306372,0
2012-08-16,10.82,10.87,10.683,10.87,2072716,0
2012-08-17,10.82,10.915,10.787,10.87,1353222,0
2012-08-20,10.87,10.87,10.701,10.727,1133997,0
2012-08-21,10.727,10.795,10.609,10.625,1600844,0
2012-08-22,10.581,10.642,10.522,10.642,643617,0
2012-08-23,10.6,10.759,10.53,10.718,1633139,0
2012-08-24,10.657,10.804,10.609,10.804,1563049,0
2012-08-27,10.879,10.888,10.769,10.837,746767,0
2012-08-28,10.812,11.093,10.751,11.04,3886118,0
2012-08-29,11.093,11.093,10.973,10.991,952542,0
2012-08-30,10.957,10.998,10.905,10.939,410407,0
2012-08-31,10.991,11.11,10.929,10.982,1518892,0
2012-09-04,11.04,11.194,10.982,11.187,1383112,0
2012-09-05,11.24,11.24,11.11,11.143,1569020,0
2012-09-06,11.22,11.271,11.169,11.194,1878424,0
2012-09-07,11.271,11.271,11.187,11.194,1007165,0
2012-09-10,11.203,11.229,11.031,11.05,1689704,0
2012-09-11,11.068,11.124,11.022,11.109,2960669,0
2012-09-12,11.16,11.203,11.04,11.203,1232456,0
2012-09-13,11.178,11.407,11.178,11.372,1032664,0
2012-09-14,11.45,11.595,11.433,11.476,2614163,0
2012-09-17,11.416,11.458,11.279,11.312,2863305,0
2012-09-18,11.322,11.34,11.169,11.264,5319827,0
2012-09-19,11.271,11.304,11.124,11.152,1819408,0
2012-09-20,11.093,11.152,10.93,10.998,1273016,0
2012-09-21,11.124,11.124,11.015,11.015,2053596,0
2012-09-24,10.973,11.068,10.939,11.04,1445027,0
2012-09-25,11.068,11.134,10.964,10.973,2055783,0
2012-09-26,10.991,11.031,10.923,10.998,1701508,0
2012-09-27,11.069,11.161,10.923,11.059,1938480,0
2012-09-28,10.99,11.068,10.937,11.021,1213173,0
2012-10-01,11.069,11.11,10.785,10.869,907367,0
2012-10-02,10.887,10.991,10.757,10.785,1305344,0
2012-10-03,10.776,10.964,10.776,10.853,1112357,0
2012-10-04,10.896,10.982,10.725,10.929,1116122,0
2012-10-05,10.914,11.007,10.803,10.869,1064929,0
2012-10-08,10.853,11.015,10.794,10.956,1070145,0
2012-10-09,10.982,11.069,10.929,10.964,1081667,0
2012-10-10,10.982,11.05,10.964,11.007,1415910,0
2012-10-11,11.094,11.117,11.015,11.015,893957,0
2012-10-12,10.991,11.069,10.896,10.948,954161,0
2012-10-15,10.948,11.221,10.929,11.17,2069813,0
2012-10-16,11.24,11.4,11.195,11.298,2102969,0
2012-10-17,11.298,11.333,11.213,11.256,1181264,0
2012-10-18,11.265,11.333,11.23,11.265,1053472,0
2012-10-19,11.179,11.324,11.069,11.324,1149470,0
2012-10-22,11.324,11.342,11.125,11.213,1022430,0
2012-10-23,11.143,11.298,11.007,11.298,1201395,0
2012-10-24,11.36,11.36,11.17,11.204,2430661,0
2012-10-25,11.265,11.375,10.939,11.007,1355626,0
2012-10-26,10.998,11.031,10.776,10.853,745468,0
2012-10-31,11.36,11.427,10.878,11.24,1769880,0
2012-11-01,11.281,11.617,11.281,11.59,1702883,0
2012-11-02,11.656,11.702,11.452,11.48,1956681,0
2012-11-05,11.512,11.512,11.256,11.375,1200752,0
2012-11-06,11.427,11.53,11.298,11.384,1070471,0
2012-11-07,11.298,11.36,11.11,11.281,2851788,0
2012-11-08,11.256,11.352,11.135,11.204,1310804,0
2012-11-09,10.811,11.384,10.811,11.23,1110793,0
2012-11-12,11.289,11.298,11.125,11.23,477281,0
2012-11-13,11.213,11.368,11.152,11.273,400675,0
2012-11-14,11.324,11.375,10.998,11.022,787033,0
2012-11-15,11.041,11.152,10.853,10.982,832873,0
2012-11-16,10.948,11.11,10.785,11.094,1544026,0
2012-11-19,11.221,11.36,11.125,11.36,1014848,0
2012-11-20,11.342,11.521,11.281,11.488,1252852,0
2012-11-21,11.53,11.583,11.352,11.368,706029,0
2012-11-23,11.427,11.521,11.375,11.452,339536,0
2012-11-26,11.46,11.625,11.452,11.59,734692,0
2012-11-27,11.649,11.711,11.46,11.555,747896,0
2012-11-28,11.546,11.776,11.488,11.761,1740247,0
2012-11-29,11.776,11.839,11.649,11.753,982998,0
2012-11-30,11.747,11.844,11.724,11.816,2198105,0
2012-12-03,12.066,12.066,11.89,11.905,1545252,0
2012-12-04,11.958,12,11.857,12,1221075,0
2012-12-05,12.019,12.028,11.866,11.914,751424,0
2012-12-06,11.967,12.076,11.931,12.009,868422,0
2012-12-07,11.967,12.053,11.898,11.905,497957,0
2012-12-10,11.905,12.095,11.89,12,542163,0
2012-12-11,12.086,12.138,12.009,12.086,855543,0
2012-12-12,12.076,12.172,11.948,12.122,1164501,0
2012-12-13,12.076,12.113,11.94,11.985,701257,0
2012-12-14,11.923,12.086,11.866,12.066,814569,0
2012-12-17,12.095,12.206,12.053,12.182,1435248,0
2012-12-18,12.182,12.514,12.182,12.456,2184236,0
2012-12-19,12.481,12.523,12.265,12.302,1656613,0
2012-12-20,12.336,12.481,12.327,12.336,1614230,0
2012-12-21,12.248,12.523,12.248,12.489,2044810,0
2012-12-24,12.514,12.626,12.376,12.567,282267,0
2012-12-26,12.61,12.61,12.439,12.489,442429,0
2012-12-27,12.464,12.583,12.311,12.481,384981,0
2012-12-28,12.466,12.579,12.387,12.387,347022,0
2012-12-31,12.362,12.622,12.344,12.579,590330,0
2013-01-02,12.837,12.837,12.672,12.698,1204148,0
2013-01-03,12.758,12.82,12.688,12.707,806562,0
2013-01-04,12.775,12.794,12.534,12.629,931264,0
2013-01-07,12.604,12.68,12.517,12.534,1670556,0
2013-01-08,12.561,12.585,12.328,12.422,1911662,0
2013-01-09,12.483,12.483,12.344,12.377,2360548,0
2013-01-10,12.457,12.457,12.155,12.328,2317060,0
2013-01-11,12.431,12.483,12.284,12.431,1326319,0
2013-01-14,12.441,12.542,12.412,12.507,1480037,0
2013-01-15,12.441,12.629,12.441,12.622,625630,0
2013-01-16,12.646,12.688,12.585,12.637,830885,0
2013-01-17,12.715,12.81,12.604,12.614,1069856,0
2013-01-18,12.637,12.698,12.579,12.637,1528249,0
2013-01-22,12.622,12.734,12.604,12.629,2024622,0
2013-01-23,12.655,12.655,12.431,12.561,2349748,0
2013-01-24,12.604,12.672,12.542,12.579,1402263,0
2013-01-25,12.646,12.81,12.614,12.81,1691526,0
2013-01-28,12.845,12.938,12.707,12.923,1386599,0
2013-01-29,12.889,13.129,12.879,13.129,1127764,0
2013-01-30,13.139,13.277,13.06,13.155,4978147,0
2013-01-31,13.122,13.174,13.051,13.165,2146421,0
2013-02-01,13.191,13.476,13.165,13.355,2362649,0
2013-02-04,13.286,13.346,13.155,13.216,1482483,0
2013-02-05,13.242,13.32,13.077,13.139,1441860,0
2013-02-06,13.077,13.296,13.077,13.267,1756895,0
2013-02-07,13.302,13.424,13.191,13.259,3000057,0
2013-02-08,13.234,13.355,13.207,13.355,1931665,0
2013-02-11,13.355,13.388,13.267,13.355,514471,0
2013-02-12,13.328,13.364,13.277,13.346,1765857,0
2013-02-13,13.336,13.364,13.051,13.069,4201899,0
2013-02-14,13.01,13.026,12.68,12.767,4246635,0
2013-02-15,12.688,12.751,12.525,12.665,4031479,0
2013-02-19,12.637,12.8,12.629,12.758,1650049,0
2013-02-20,12.725,12.845,12.579,12.579,1994827,0
2013-02-21,12.542,12.57,12.206,12.293,2265609,0
2013-02-22,12.534,13.139,12.311,12.441,3482540,0
2013-02-25,12.525,12.698,12.475,12.475,2600684,0
2013-02-26,12.507,12.614,12.362,12.57,2323079,0
2013-02-27,12.525,12.767,12.517,12.698,1143552,0
2013-02-28,12.68,12.829,12.655,12.725,2913001,0
2013-03-01,12.69,12.882,12.517,12.882,2111612,0
2013-03-04,12.82,13.336,12.688,13.32,2085266,0
2013-03-05,13.369,13.735,13.361,13.674,3313199,0
2013-03-06,13.665,13.786,13.587,13.646,1638520,0
2013-03-07,13.656,13.665,13.448,13.457,863932,0
2013-03-08,13.552,13.57,13.421,13.465,751660,0
2013-03-11,13.405,13.467,13.267,13.388,898944,0
2013-03-12,13.346,13.372,13.224,13.32,1409646,0
2013-03-13,13.355,13.395,13.207,13.286,1012463,0
2013-03-14,13.277,13.535,13.277,13.501,1617707,0
2013-03-15,13.552,13.57,13.369,13.499,2639769,0
2013-03-18,13.388,13.562,13.388,13.485,1528074,0
2013-03-19,13.629,13.665,13.386,13.474,1643772,0
2013-03-20,13.394,13.587,13.394,13.57,999319,0
2013-03-21,13.561,13.776,13.474,13.474,1158314,0
2013-03-22,13.482,13.656,13.482,13.646,645546,0
2013-03-25,13.742,13.839,13.542,13.62,1053121,0
2013-03-26,13.699,13.839,13.69,13.742,1718790,0
2013-03-27,13.699,13.786,13.656,13.674,1067664,0
2013-03-28,13.709,13.768,13.656,13.735,1824586,0
2013-04-01,13.69,13.726,13.474,13.665,904459,0
2013-04-02,13.752,13.83,13.665,13.76,879693,0
2013-04-03,13.795,13.795,13.402,13.49,1525004,0
2013-04-04,13.507,13.646,13.474,13.646,1001473,0
2013-04-05,13.482,13.768,13.457,13.76,409187,0
2013-04-08,13.803,13.897,13.682,13.897,644984,0
2013-04-09,13.889,13.897,13.709,13.709,880700,0
2013-04-10,13.768,13.83,13.646,13.786,1298067,0
2013-04-11,13.812,14.072,13.76,14.029,940745,0
2013-04-12,14.011,14.157,13.952,14.157,808750,0
2013-04-15,14.141,14.151,13.665,13.682,1010552,0
2013-04-16,13.768,14.1,13.682,14.019,640077,0
2013-04-17,13.897,13.907,13.597,13.709,1061920,0
2013-04-18,13.726,13.776,13.552,13.656,774141,0
2013-04-19,13.665,13.996,13.637,13.986,356637,0
2013-04-22,13.986,14.048,13.752,13.936,714684,0
2013-04-23,13.986,14.141,13.83,14.135,673030,0
2013-04-24,14.157,14.429,14.151,14.325,1102357,0
2013-04-25,14.35,14.395,14.223,14.36,747271,0
2013-04-26,14.317,14.543,14.272,14.404,885679,0
2013-04-29,14.436,14.822,14.395,14.812,753625,0
2013-04-30,14.839,15.273,14.786,15.273,1663438,0
2013-05-01,15.204,15.386,14.776,14.873,1827715,0
2013-05-02,14.882,15.204,14.855,15.141,1024358,0
2013-05-03,15.055,15.116,14.743,14.83,1209233,0
2013-05-06,14.776,15.257,14.665,15.151,822295,0
2013-05-07,15.204,15.359,15.074,15.219,572477,0
2013-05-08,15.239,15.239,14.994,15.082,1257659,0
2013-05-09,15.108,15.116,14.97,15.036,846209,0
2013-05-10,15.108,15.126,14.897,14.897,865065,0
2013-05-13,14.897,14.916,14.804,14.916,1182928,0
2013-05-14,15.004,15.046,14.707,14.847,1303955,0
2013-05-15,14.855,15.004,14.743,14.943,1309951,0
2013-05-16,14.961,15.064,14.812,14.839,1693187,0
2013-05-17,14.882,14.987,14.864,14.943,831327,0
2013-05-20,14.906,15.012,14.873,14.97,646592,0
2013-05-21,15.036,15.126,14.978,15.091,797285,0
2013-05-22,15.151,15.377,14.645,14.691,987044,0
2013-05-23,14.543,14.621,14.308,14.464,1052368,0
2013-05-24,14.436,14.543,14.223,14.501,435541,0
2013-05-28,14.674,14.76,14.239,14.255,1228705,0
2013-05-29,14.204,14.204,13.76,13.897,1533144,0
2013-05-30,13.977,14.072,13.742,13.786,1693679,0
2013-05-31,13.774,13.864,13.599,13.606,1500450,0
2013-06-03,13.587,14.039,13.386,13.986,2574668,0
2013-06-04,14.039,14.151,13.88,13.926,2538231,0
2013-06-05,13.88,13.952,13.674,13.76,1378944,0
2013-06-06,13.656,14.029,13.656,14.019,821704,0
2013-06-07,14.065,14.157,13.873,14.08,1056883,0
2013-06-10,14.128,14.157,13.866,13.952,856408,0
2013-06-11,13.803,13.858,13.597,13.69,931915,0
2013-06-12,13.768,13.768,13.43,13.457,501009,0
2013-06-13,13.448,13.752,13.352,13.699,889787,0
2013-06-14,13.699,14.108,13.62,14.065,1632098,0
2013-06-17,14.525,14.916,14.325,14.412,1536677,0
2013-06-18,14.474,14.645,14.38,14.492,1250076,0
2013-06-19,14.464,14.603,14.108,14.151,839774,0
2013-06-20,14.029,14.029,13.499,13.604,918427,0
2013-06-21,13.656,13.96,13.561,13.952,2799942,0
2013-06-24,13.742,13.76,13.264,13.465,3657017,0
2013-06-25,13.597,13.776,13.43,13.718,933250,0
2013-06-26,13.786,13.88,13.604,13.795,1262552,0
2013-06-27,13.898,14.179,13.874,14.16,1095950,0
2013-06-28,14.102,14.226,13.961,13.988,1296843,0
2013-07-01,14.06,14.102,13.889,13.952,851374,0
2013-07-02,13.952,14.266,13.927,14.235,1149078,0
2013-07-03,14.243,14.488,14.17,14.459,1333168,0
2013-07-05,14.61,14.662,13.978,14.312,701631,0
2013-07-08,14.312,14.469,14.17,14.207,780618,0
2013-07-09,14.256,14.449,14.189,14.441,804602,0
2013-07-10,14.409,14.459,14.274,14.434,461969,0
2013-07-11,14.564,14.784,14.564,14.741,665814,0
2013-07-12,14.704,14.863,14.619,14.82,533732,0
2013-07-15,14.854,15.046,14.793,14.871,484006,0
2013-07-16,14.837,14.951,14.803,14.905,466801,0
2013-07-17,14.96,15.056,14.871,14.942,583842,0
2013-07-18,14.951,15.168,14.871,15.1,367117,0
2013-07-19,15.082,15.168,15.027,15.091,853515,0
2013-07-22,15.135,15.168,15.056,15.091,409409,0
2013-07-23,15.16,15.186,14.978,14.994,414909,0
2013-07-24,15.056,15.056,14.434,14.643,1485092,0
2013-07-25,14.591,14.765,14.479,14.704,1547279,0
2013-07-26,14.601,14.713,14.479,14.643,346100,0
2013-07-29,14.627,14.672,14.391,14.424,1116079,0
2013-07-30,14.522,14.627,14.284,14.355,945467,0
2013-07-31,14.384,14.449,14.102,14.179,826927,0
2013-08-01,14.284,14.555,14.102,14.365,1199794,0
2013-08-02,14.365,14.601,14.355,14.574,1176556,0
2013-08-05,14.513,14.697,14.488,14.697,474602,0
2013-08-06,14.68,14.811,14.539,14.688,754039,0
2013-08-07,14.61,14.722,14.555,14.672,883006,0
2013-08-08,14.803,14.905,14.619,14.88,928423,0
2013-08-09,15.371,15.467,15.074,15.284,2141834,0
2013-08-12,15.344,15.484,15.205,15.449,1420552,0
2013-08-13,15.721,15.765,15.371,15.433,1287834,0
2013-08-14,15.512,15.704,15.406,15.608,1020571,0
2013-08-15,15.449,15.484,15.265,15.406,1824397,0
2013-08-16,15.249,15.519,15.126,15.142,2641450,0
2013-08-19,15.109,15.308,14.662,14.672,950738,0
2013-08-20,14.688,15.284,14.688,15.091,965152,0
2013-08-21,15.064,15.336,14.803,15.027,709849,0
2013-08-22,15.109,15.284,14.978,15.212,1071454,0
2013-08-23,15.231,15.484,15.177,15.353,2414292,0
2013-08-26,15.336,15.433,15.152,15.212,779007,0
2013-08-27,15.074,15.291,14.978,14.978,676043,0
2013-08-28,14.978,15.019,14.731,14.803,957491,0
2013-08-29,14.731,14.811,14.539,14.75,1382359,0
2013-08-30,14.784,14.942,14.547,14.574,1130331,0
2013-09-03,14.744,14.778,14.256,14.435,1543640,0
2013-09-04,14.415,14.541,14.293,14.322,1683316,0
2013-09-05,14.347,14.409,14.207,14.226,940846,0
2013-09-06,14.329,14.707,14.329,14.461,942949,0
2013-09-09,14.555,14.722,14.441,14.662,1866112,0
2013-09-10,14.593,14.715,14.508,14.602,2057459,0
2013-09-11,14.627,14.924,14.582,14.846,1240234,0
2013-09-12,14.896,15.003,14.82,14.951,787265,0
2013-09-13,15.031,15.113,14.937,15.023,1113364,0
2013-09-16,15.258,15.379,14.978,15.056,1086093,0
2013-09-17,15.031,15.288,15.009,15.211,1001028,0
2013-09-18,15.255,15.863,15.023,15.625,1836587,0
2013-09-19,15.676,15.95,15.616,15.713,1953699,0
2013-09-20,15.775,15.783,15.588,15.685,1962096,0
2013-09-23,15.65,15.8,15.518,15.597,777234,0
2013-09-24,15.562,15.853,15.432,15.721,1425937,0
2013-09-25,15.783,15.969,15.616,15.616,1103372,0
2013-09-26,15.625,15.721,15.528,15.676,1028016,0
2013-09-27,15.597,15.757,15.474,15.588,935301,0
2013-09-30,15.501,15.791,15.421,15.713,1339440,0
2013-10-01,15.713,16.372,15.676,16.196,2005479,0
2013-10-02,16.109,16.283,16.065,16.274,1880372,0
2013-10-03,16.196,16.338,16.037,16.25,1593130,0
2013-10-04,16.267,16.398,16.057,16.116,1684676,0
2013-10-07,16.057,16.25,15.96,16.109,925219,0
2013-10-08,16.092,16.283,16.012,16.012,927958,0
2013-10-09,16.018,16.267,16.002,16.152,1232634,0
2013-10-10,16.312,16.556,16.283,16.461,1651147,0
2013-10-11,16.416,16.742,16.408,16.734,1189309,0
2013-10-14,16.662,16.699,16.54,16.689,936018,0
2013-10-15,16.671,16.981,16.515,16.814,1390948,0
2013-10-16,16.875,17.05,16.805,16.971,1686655,0
2013-10-17,16.99,17.166,16.884,17.12,1264737,0
2013-10-18,17.324,17.343,17.024,17.157,1430877,0
2013-10-21,17.129,17.129,16.901,16.999,1858196,0
2013-10-22,16.875,17.041,16.629,16.776,2472441,0
2013-10-23,16.708,16.822,16.602,16.726,1335695,0
2013-10-24,16.795,16.838,16.671,16.671,1418792,0
2013-10-25,16.742,16.752,16.654,16.717,1550490,0
2013-10-28,16.805,16.875,16.575,16.708,2033569,0
2013-10-29,16.726,16.768,16.444,16.452,1546004,0
2013-10-30,16.408,16.496,16.205,16.205,1706656,0
2013-10-31,16.233,16.283,15.904,16.092,3209856,0
2013-11-01,15.941,16.312,15.941,16.16,1797527,0
2013-11-04,16.267,16.312,16.109,16.257,1249852,0
2013-11-05,16.215,16.215,16.047,16.126,1186409,0
2013-11-06,16.126,16.205,15.896,15.941,1274934,0
2013-11-07,15.913,15.932,15.474,15.57,1927368,0
2013-11-08,13.476,15.334,13.343,14.956,3738875,0
2013-11-11,14.973,15.051,14.76,14.787,2684442,0
2013-11-12,14.778,14.831,14.577,14.691,943374,0
2013-11-13,14.62,14.849,14.584,14.831,1139476,0
2013-11-14,14.797,15.031,14.655,14.655,1190057,0
2013-11-15,14.637,14.715,14.409,14.425,1607416,0
2013-11-18,14.499,14.499,14.058,14.12,1278039,0
2013-11-19,14.143,14.143,13.705,13.739,1690483,0
2013-11-20,13.827,13.996,13.721,13.802,2143031,0
2013-11-21,13.817,13.996,13.748,13.977,855163,0
2013-11-22,14.02,14.073,13.856,14.065,1434962,0
2013-11-25,14.048,14.235,14.02,14.058,1529735,0
2013-11-26,14.03,14.235,14.02,14.152,1748013,0
2013-11-27,14.188,14.524,14.178,14.515,1882670,0
2013-11-29,14.612,14.612,14.152,14.284,662554,0
2013-12-02,14.252,14.322,13.887,13.925,899592,0
2013-12-03,13.403,13.731,13.378,13.491,1792809,0
2013-12-04,13.37,13.887,13.263,13.817,1962664,0
2013-12-05,13.827,13.934,13.678,13.846,2035041,0
2013-12-06,13.925,14.004,13.783,13.836,2036990,0
2013-12-09,13.827,13.925,13.827,13.916,1576503,0
2013-12-10,13.942,14.073,13.887,13.934,921206,0
2013-12-11,13.906,13.925,13.403,13.403,981499,0
2013-12-12,13.291,13.431,13.272,13.316,1086644,0
2013-12-13,13.316,13.591,13.307,13.564,1275026,0
2013-12-16,13.591,13.686,13.545,13.641,906313,0
2013-12-17,13.651,13.739,13.555,13.564,1391437,0
2013-12-18,13.591,14.207,13.501,14.004,2417543,0
2013-12-19,13.925,14.02,13.731,13.934,1642430,0
2013-12-20,13.996,14.207,13.959,14.188,3257890,0
2013-12-23,14.226,14.471,14.143,14.284,2544609,0
2013-12-24,14.235,14.356,14.188,14.322,533070,0
2013-12-26,14.339,14.385,14.101,14.188,862434,0
2013-12-27,14.159,14.235,14.073,14.197,714436,0
2013-12-30,14.143,14.257,14.143,14.235,585142,0
2013-12-31,14.216,14.235,14.057,14.152,1376572,0
2014-01-02,14.152,14.323,14.038,14.136,1156841,0
2014-01-03,14.136,14.235,14.08,14.128,641106,0
2014-01-06,14.178,14.367,14.09,14.348,1133224,0
2014-01-07,14.065,14.377,14.065,14.275,1674010,0
2014-01-08,14.235,14.294,14.002,14.065,1798692,0
2014-01-09,14.057,14.235,14.038,14.152,2112947,0
2014-01-10,14.207,14.377,14.188,14.275,1634991,0
2014-01-13,14.216,14.216,13.975,14.072,1343209,0
2014-01-14,14.1,14.357,14.072,14.323,1267240,0
2014-01-15,14.377,14.587,14.33,14.526,3063489,0
2014-01-16,14.473,14.55,14.385,14.403,2239410,0
2014-01-17,14.367,14.403,14.169,14.235,1625951,0
2014-01-21,14.275,14.403,13.834,14.009,3710035,0
2014-01-22,13.966,14.178,13.966,14.109,2745483,0
2014-01-23,14.018,14.188,14.002,14.047,1165179,0
2014-01-24,13.932,13.975,13.77,13.913,1249730,0
2014-01-27,13.958,14.047,13.861,13.878,1267873,0
2014-01-28,13.994,14.216,13.913,14.188,1382519,0
2014-01-29,14.038,14.285,14.038,14.207,2139200,0
2014-01-30,14.313,14.578,14.303,14.509,2029005,0
2014-01-31,14.34,14.687,14.207,14.634,1826821,0
2014-02-03,14.634,14.634,14.152,14.243,1348376,0
2014-02-04,14.34,14.606,14.285,14.501,1657427,0
2014-02-05,14.393,14.492,14.294,14.313,2063992,0
2014-02-06,14.385,14.56,14.323,14.444,996930,0
2014-02-07,14.509,14.56,14.34,14.501,1280655,0
2014-02-10,14.535,14.996,14.444,14.925,1901013,0
2014-02-11,14.925,15.121,14.854,14.962,972597,0
2014-02-12,14.953,15.078,14.916,15.013,1193829,0
2014-02-13,14.989,15.334,14.944,15.264,993197,0
2014-02-14,15.288,15.288,15.121,15.21,588171,0
2014-02-18,15.555,15.564,15.237,15.351,1948712,0
2014-02-19,15.405,15.573,15.281,15.343,2164471,0
2014-02-20,15.405,15.493,15.173,15.343,1347632,0
2014-02-21,15.405,15.513,15.201,15.325,1511381,0
2014-02-24,15.351,15.555,15.298,15.306,1095071,0
2014-02-25,15.334,15.529,15.288,15.405,1761404,0
2014-02-26,15.493,15.698,15.433,15.628,1565269,0
2014-02-27,15.6,15.698,15.449,15.503,1282501,0
2014-02-28,15.476,15.732,15.325,15.546,1630863,0
2014-03-03,15.44,15.672,15.405,15.6,1887179,0
2014-03-04,15.751,15.974,15.689,15.966,2073632,0
2014-03-05,15.937,16.054,15.821,15.91,1102440,0
2014-03-06,15.919,15.928,15.742,15.805,593620,0
2014-03-07,15.805,15.805,15.306,15.414,1196676,0
2014-03-10,15.449,15.476,15.316,15.316,1359202,0
2014-03-11,15.306,15.449,15.21,15.351,2235634,0
2014-03-12,15.334,15.414,15.298,15.405,1047207,0
2014-03-13,15.458,15.52,15.316,15.37,1632266,0
2014-03-14,15.334,15.529,15.334,15.405,784376,0
2014-03-17,15.493,15.529,15.37,15.467,1312229,0
2014-03-18,15.44,15.635,15.414,15.61,1127160,0
2014-03-19,15.68,15.769,15.227,15.281,1035773,0
2014-03-20,15.201,15.298,15.006,15.227,1498449,0
2014-03-21,15.298,15.405,15.21,15.227,2105037,0
2014-03-24,15.281,15.306,14.916,15.013,1004221,0
2014-03-25,15.078,15.316,15.022,15.264,910461,0
2014-03-26,15.334,15.334,14.935,14.953,1302199,0
2014-03-27,14.953,15.013,14.773,14.925,1073366,0
2014-03-28,14.897,15.239,14.897,14.953,1251272,0
2014-03-31,14.989,15.355,14.862,15.355,2144981,0
2014-04-01,15.373,15.785,15.291,15.776,1768523,0
2014-04-02,15.766,15.928,15.714,15.918,2029592,0
2014-04-03,15.936,15.936,15.639,15.748,910424,0
2014-04-04,15.883,15.883,15.624,15.81,1459025,0
2014-04-07,15.803,15.99,15.695,15.803,1280258,0
2014-04-08,15.793,15.875,15.649,15.838,1012435,0
2014-04-09,15.866,15.936,15.686,15.918,1761976,0
2014-04-10,15.909,16.008,15.722,15.918,1727273,0
2014-04-11,15.803,15.973,15.758,15.918,2247053,0
2014-04-14,15.946,16.142,15.785,16.124,1979292,0
2014-04-15,16.114,16.358,16.016,16.33,1731283,0
2014-04-16,16.358,16.438,16.169,16.418,1557862,0
2014-04-17,16.358,16.473,16.25,16.447,1160621,0
2014-04-21,16.455,16.545,16.267,16.473,759194,0
2014-04-22,16.51,16.697,16.322,16.651,1104365,0
2014-04-23,16.651,16.66,16.322,16.385,972791,0
2014-04-24,16.438,16.51,16.293,16.447,582472,0
2014-04-25,16.385,16.447,16.258,16.293,798135,0
2014-04-28,16.392,16.491,16.214,16.464,606655,0
2014-04-29,16.571,16.66,16.428,16.52,784412,0
2014-04-30,16.527,16.741,16.322,16.644,1092751,0
2014-05-01,16.609,16.776,16.358,16.651,1641284,0
2014-05-02,16.562,16.805,16.293,16.599,1740372,0
2014-05-05,16.142,16.392,16.142,16.195,1097600,0
2014-05-06,16.089,16.214,15.946,16.142,1289294,0
2014-05-07,16.151,16.195,16.016,16.195,1091383,0
2014-05-08,16.187,16.34,16.008,16.07,1113140,0
2014-05-09,16.008,16.177,15.955,16.106,626221,0
2014-05-12,16.114,16.25,16.044,16.195,1413253,0
2014-05-13,16.214,16.313,15.883,15.883,851226,0
2014-05-14,15.875,16.016,15.776,15.918,1373065,0
2014-05-15,15.847,15.928,15.658,15.766,1332052,0
2014-05-16,15.722,15.99,15.705,15.973,1231108,0
2014-05-19,15.936,16.089,15.847,15.999,975655,0
2014-05-20,16.008,16.151,15.955,16.054,2199826,0
2014-05-21,16.054,16.114,15.909,16.016,960528,0
2014-05-22,16.008,16.151,15.891,15.899,939593,0
2014-05-23,16.008,16.169,15.936,16.151,1056198,0
2014-05-27,16.258,16.411,16.25,16.375,1096283,0
2014-05-28,16.366,16.375,16.151,16.34,873701,0
2014-05-29,16.358,16.428,16.275,16.275,758990,0
2014-05-30,16.303,16.385,16.242,16.322,1588845,0
2014-06-02,16.303,16.375,16.242,16.33,831826,0
2014-06-03,16.303,16.349,16.242,16.303,726992,0
2014-06-04,16.275,16.418,16.233,16.349,790935,0
2014-06-05,16.401,16.76,16.33,16.76,1139079,0
2014-06-06,16.839,16.839,16.562,16.636,812997,0
2014-06-09,16.58,16.644,16.527,16.536,806473,0
2014-06-10,16.464,16.553,16.33,16.411,567275,0
2014-06-11,16.385,16.553,16.33,16.536,1328941,0
2014-06-12,16.455,16.553,16.283,16.545,1179963,0
2014-06-13,16.545,16.609,16.34,16.536,884227,0
2014-06-16,16.527,16.59,16.275,16.33,627079,0
2014-06-17,16.275,16.401,16.25,16.366,933888,0
2014-06-18,16.375,16.651,16.313,16.59,774129,0
2014-06-19,16.609,16.726,16.536,16.66,1242482,0
2014-06-20,16.697,16.839,16.599,16.805,2424598,0
2014-06-23,16.858,16.868,16.636,16.651,786402,0
2014-06-24,16.618,16.678,16.411,16.438,1034202,0
2014-06-25,16.385,16.482,16.303,16.401,770823,0
2014-06-26,16.366,16.447,16.283,16.33,717864,0
2014-06-27,16.232,16.754,16.168,16.672,1827234,0
2014-06-30,16.663,16.754,16.448,16.511,1135683,0
2014-07-01,16.502,16.79,16.456,16.736,1436986,0
2014-07-02,16.728,16.728,16.591,16.7,979891,0
2014-07-03,16.7,16.736,16.529,16.663,491578,0
2014-07-07,16.611,16.843,16.611,16.628,1128433,0
2014-07-08,16.681,16.681,16.601,16.628,947008,0
2014-07-09,16.663,16.754,16.582,16.69,969437,0
2014-07-10,16.511,16.719,16.502,16.672,824290,0
2014-07-11,16.681,16.69,16.511,16.591,945311,0
2014-07-14,16.654,16.709,16.547,16.69,867866,0
2014-07-15,16.709,16.709,16.439,16.547,595852,0
2014-07-16,16.654,16.7,16.529,16.681,1003680,0
2014-07-17,16.611,16.681,16.582,16.637,1117477,0
2014-07-18,16.645,16.77,16.618,16.77,1183753,0
2014-07-21,16.719,16.763,16.611,16.645,563742,0
2014-07-22,16.69,16.78,16.591,16.628,629510,0
2014-07-23,16.611,16.719,16.582,16.719,632523,0
2014-07-24,16.763,16.77,16.573,16.601,920637,0
2014-07-25,16.483,16.601,16.429,16.573,969452,0
2014-07-28,16.573,16.709,16.573,16.681,752622,0
2014-07-29,16.681,16.77,16.591,16.719,1113400,0
2014-07-30,16.763,16.799,16.582,16.7,830610,0
2014-07-31,16.582,16.709,16.412,16.412,1063394,0
2014-08-01,16.448,16.555,16.242,16.283,749062,0
2014-08-04,16.322,16.511,16.186,16.483,894472,0
2014-08-05,16.385,16.601,16.322,16.385,801921,0
2014-08-06,16.34,16.555,16.34,16.511,839983,0
2014-08-07,16.555,16.681,16.456,16.601,845323,0
2014-08-08,16.448,17.032,16.375,16.998,1378451,0
2014-08-11,17.088,17.15,16.951,17.051,948985,0
2014-08-12,17.06,17.16,16.917,16.933,1004889,0
2014-08-13,16.933,17.258,16.933,17.16,879543,0
2014-08-14,17.121,17.249,17.051,17.112,838180,0
2014-08-15,17.239,17.287,16.969,17.024,954039,0
2014-08-18,17.141,17.221,17.06,17.212,689125,0
2014-08-19,17.212,17.303,17.112,17.121,1178115,0
2014-08-20,17.112,17.15,16.979,17.079,1680468,0
2014-08-21,17.041,17.096,16.96,16.989,901348,0
2014-08-22,17.008,17.041,16.799,16.89,565110,0
2014-08-25,16.951,17.008,16.862,16.88,942419,0
2014-08-26,16.925,17.017,16.799,16.843,1258438,0
2014-08-27,16.898,17.008,16.78,16.843,588212,0
2014-08-28,16.826,16.871,16.663,16.719,902382,0
2014-08-29,16.681,16.77,16.681,16.763,1200954,0
2014-09-02,16.843,16.917,16.78,16.89,1036688,0
2014-09-03,16.89,16.96,16.809,16.898,658437,0
2014-09-04,16.88,16.998,16.826,16.908,1184547,0
2014-09-05,16.862,17.121,16.852,17.112,1272457,0
2014-09-08,17.088,17.287,17.008,17.088,927722,0
2014-09-09,17.079,17.079,16.933,17.008,540213,0
2014-09-10,16.951,16.989,16.672,16.709,654354,0
2014-09-11,16.681,16.77,16.547,16.637,762960,0
2014-09-12,16.582,16.637,16.062,16.087,1222482,0
2014-09-15,16.104,16.186,15.996,16.052,1335165,0
2014-09-16,16.052,16.25,16.032,16.223,1460361,0
2014-09-17,16.242,16.412,16.186,16.358,1376480,0
2014-09-18,16.366,16.385,16.176,16.223,1524448,0
2014-09-19,16.257,16.257,16.087,16.213,2222495,0
2014-09-22,16.194,16.303,16.096,16.275,2117153,0
2014-09-23,16.267,16.313,16.194,16.204,2186758,0
2014-09-24,16.213,16.33,16.159,16.186,1315937,0
2014-09-25,16.176,16.267,16.096,16.132,1013246,0
2014-09-26,16.142,16.349,16.068,16.33,1307158,0
2014-09-29,16.193,16.358,16.085,16.34,1071454,0
2014-09-30,16.313,16.503,16.193,16.322,1824451,0
2014-10-01,16.283,16.54,16.266,16.349,1605691,0
2014-10-02,16.375,16.503,16.303,16.413,1328860,0
2014-10-03,16.556,16.584,16.358,16.522,1123043,0
2014-10-06,16.512,16.693,16.457,16.657,1227380,0
2014-10-07,16.63,16.847,16.53,16.648,1779430,0
2014-10-08,16.613,17.012,16.556,16.974,1815859,0
2014-10-09,16.984,17.293,16.984,17.127,1785681,0
2014-10-10,17.075,17.33,17.047,17.075,1281183,0
2014-10-13,17.057,17.458,17.057,17.275,1505179,0
2014-10-14,17.409,17.909,17.409,17.818,1879965,0
2014-10-15,17.226,17.856,17.226,17.682,5820670,0
2014-10-16,17.637,17.928,17.611,17.691,2701131,0
2014-10-17,17.838,17.838,17.293,17.365,1478442,0
2014-10-20,17.374,17.663,17.365,17.517,2056447,0
2014-10-21,17.501,17.856,17.475,17.847,1607912,0
2014-10-22,17.928,18.127,17.847,17.965,1298958,0
2014-10-23,18.055,18.317,17.919,18.238,2128255,0
2014-10-24,18.299,18.336,18.082,18.111,1845224,0
2014-10-27,18,18.281,18,18.281,1308552,0
2014-10-28,18.309,18.384,18.154,18.29,1775800,0
2014-10-29,18.299,18.418,18.027,18.145,1476855,0
2014-10-30,18.154,18.354,18.101,18.256,2402663,0
2014-10-31,18.854,19.108,18.256,19.108,6067905,0
2014-11-03,19.108,19.561,19.028,19.354,2541517,0
2014-11-04,19.307,19.471,19.1,19.298,1452362,0
2014-11-05,19.399,19.453,19.171,19.423,1324818,0
2014-11-06,19.379,19.616,19.235,19.289,1134584,0
2014-11-07,19.252,19.252,18.989,19.035,1604394,0
2014-11-10,19.071,19.171,18.989,19.153,1438696,0
2014-11-11,19.18,19.19,18.97,19.019,1029457,0
2014-11-12,18.989,19.028,18.764,18.844,1012923,0
2014-11-13,18.881,19.242,18.854,19.171,1005936,0
2014-11-14,19.18,19.235,18.871,18.901,759189,0
2014-11-17,18.945,19.161,18.917,19.061,848955,0
2014-11-18,19.081,19.227,19.009,19.18,1005390,0
2014-11-19,19.081,19.209,18.681,18.681,1156340,0
2014-11-20,18.689,18.844,18.598,18.819,1158340,0
2014-11-21,19.019,19.161,18.936,19.071,1166835,0
2014-11-24,19.061,19.289,19.061,19.2,826807,0
2014-11-25,19.217,19.423,19.143,19.399,1156006,0
2014-11-26,19.471,19.607,19.364,19.598,739681,0
2014-11-28,19.662,19.814,19.534,19.551,520071,0
2014-12-01,19.551,19.753,19.399,19.423,1332340,0
2014-12-02,19.408,19.616,19.262,19.616,599690,0
2014-12-03,19.662,19.843,19.491,19.508,1840927,0
2014-12-04,19.453,19.515,19.242,19.481,1004548,0
2014-12-05,19.389,19.5,19.289,19.491,752098,0
2014-12-08,19.471,19.626,19.399,19.462,1307801,0
2014-12-09,19.354,19.789,19.307,19.561,1206264,0
2014-12-10,19.551,19.734,19.481,19.607,852558,0
2014-12-11,19.725,19.782,19.551,19.644,745219,0
2014-12-12,19.471,19.763,19.471,19.59,1499869,0
2014-12-15,19.626,19.636,19.281,19.379,1646324,0
2014-12-16,19.389,19.626,19.153,19.491,1861139,0
2014-12-17,19.626,19.872,19.433,19.863,2676449,0
2014-12-18,19.952,20.025,19.706,20.025,1179197,0
2014-12-19,20.007,20.552,19.942,20.552,4657300,0
2014-12-22,20.561,20.806,20.486,20.806,1388918,0
2014-12-23,20.824,20.896,20.427,20.435,1400210,0
2014-12-24,20.467,20.597,20.427,20.506,699007,0
2014-12-26,20.561,20.68,20.458,20.561,596501,0
2014-12-29,20.578,20.759,20.524,20.64,979549,0
2014-12-30,20.631,20.742,20.449,20.542,877482,0
2014-12-31,20.65,20.76,20.159,20.174,883555,0
2015-01-02,20.221,20.514,20.159,20.449,908897,0
2015-01-05,20.406,20.788,20.322,20.614,1636252,0
2015-01-06,20.715,21.099,20.65,20.88,1890081,0
2015-01-07,21.455,21.574,20.99,21.501,1867490,0
2015-01-08,21.582,21.757,21.401,21.728,1318446,0
2015-01-09,21.693,21.757,21.446,21.676,1099880,0
2015-01-12,21.747,22.095,21.693,22.05,1243873,0
2015-01-13,22.151,22.296,21.885,22.122,914433,0
2015-01-14,21.968,22.444,21.838,22.316,1343432,0
2015-01-15,22.444,22.48,22.233,22.425,996624,0
2015-01-16,22.387,22.946,22.287,22.911,1063910,0
2015-01-20,22.981,23.01,22.461,22.58,1201207,0
2015-01-21,22.58,22.671,22.434,22.589,1062877,0
2015-01-22,22.736,22.881,22.571,22.852,1128471,0
2015-01-23,23.175,23.567,22.791,22.852,1169713,0
2015-01-26,22.663,23.145,22.552,23.135,1144128,0
2015-01-27,23.046,23.274,22.972,23.103,742632,0
2015-01-28,23.221,23.512,23.135,23.155,1592027,0
2015-01-29,23.145,23.247,22.881,23.094,985525,0
2015-01-30,23.046,23.085,22.516,22.526,1365575,0
2015-02-02,22.544,22.598,21.968,22.544,1500074,0
2015-02-03,22.48,22.698,22.369,22.68,1186563,0
2015-02-04,22.644,22.827,22.444,22.781,1119352,0
2015-02-05,22.845,23.284,22.726,23.247,1544857,0
2015-02-06,23.194,23.212,22.663,22.809,2689845,0
2015-02-09,22.781,22.99,22.763,22.809,1808583,0
2015-02-10,22.835,22.861,22.352,22.498,3107998,0
2015-02-11,22.461,22.726,22.251,22.296,1650387,0
2015-02-12,22.396,22.607,22.26,22.488,1596733,0
2015-02-13,22.47,22.488,21.976,22.196,2148540,0
2015-02-17,22.215,22.425,21.822,21.95,2015720,0
2015-02-18,21.995,22.287,21.686,22.122,2982396,0
2015-02-19,22.06,22.112,21.656,21.838,2377506,0
2015-02-20,21.738,22.26,21.656,22.122,1557564,0
2015-02-23,22.196,22.342,22.041,22.186,1120921,0
2015-02-24,22.132,22.169,21.656,21.676,1562034,0
2015-02-25,21.666,21.995,21.564,21.601,2290715,0
2015-02-26,21.621,21.64,21.291,21.3,2264025,0
2015-02-27,21.401,21.574,20.88,21.208,4466904,0
2015-03-02,21.291,21.52,21.182,21.327,1518973,0
2015-03-03,21.291,21.438,21.063,21.41,1278210,0
2015-03-04,21.273,21.464,20.934,20.962,1204045,0
2015-03-05,20.981,21.255,20.906,21.072,1448200,0
2015-03-06,20.752,20.834,20.192,20.396,1961236,0
2015-03-09,20.614,20.66,20.348,20.588,1376878,0
2015-03-10,20.523,21.154,20.386,20.752,2264350,0
2015-03-11,20.752,20.871,20.68,20.724,1337826,0
2015-03-12,20.807,21.365,20.614,21.291,1424683,0
2015-03-13,21.318,21.492,21.145,21.446,2447906,0
2015-03-16,21.592,21.693,21.492,21.666,1648163,0
2015-03-17,21.63,21.728,21.438,21.646,1204045,0
2015-03-18,21.676,22.277,21.455,22.178,1348000,0
2015-03-19,22.078,22.269,21.885,22.06,1249331,0
2015-03-20,22.031,22.781,22.031,22.773,1958721,0
2015-03-23,22.835,22.881,22.617,22.736,1625957,0
2015-03-24,22.718,22.763,22.47,22.526,1037117,0
2015-03-25,22.561,22.598,21.96,22.031,876206,0
2015-03-26,21.94,22.104,21.777,21.804,784974,0
2015-03-27,21.94,21.94,21.656,21.757,1190697,0
2015-03-30,21.665,22.217,21.665,22.208,990378,0
2015-03-31,22.199,22.548,22.125,22.227,2677894,0
2015-04-01,22.181,22.41,21.905,22.071,1240714,0
2015-04-02,22.062,22.31,21.978,22.097,1031121,0
2015-04-06,22.154,22.391,22.107,22.328,770571,0
2015-04-07,22.319,22.319,22.005,22.005,749624,0
2015-04-08,21.988,22.171,21.961,22.154,943547,0
2015-04-09,22.088,22.125,21.518,21.573,1547021,0
2015-04-10,21.63,21.858,21.453,21.547,757967,0
2015-04-13,21.563,21.591,21.242,21.242,1421080,0
2015-04-14,21.324,21.518,21.278,21.315,756229,0
2015-04-15,21.38,21.38,21.048,21.068,783675,0
2015-04-16,20.993,21.223,20.928,21.15,953746,0
2015-04-17,20.976,21.113,20.682,20.946,2000964,0
2015-04-20,21.261,21.416,20.993,21.307,2359613,0
2015-04-21,21.371,21.62,21.334,21.573,1107874,0
2015-04-22,21.591,21.867,21.528,21.822,2144219,0
2015-04-23,21.785,21.932,21.639,21.814,1046224,0
2015-04-24,21.814,21.978,21.685,21.896,932575,0
2015-04-27,21.905,22.164,21.794,21.867,1882642,0
2015-04-28,21.849,22.005,21.646,22.005,1652403,0
2015-04-29,21.794,21.951,21.223,21.223,3704979,0
2015-04-30,21.131,21.462,21.031,21.233,2846289,0
2015-05-01,21.278,21.941,21.131,21.703,1931969,0
2015-05-04,21.767,21.996,21.573,21.591,1736718,0
2015-05-05,21.491,21.591,20.976,21.077,1619156,0
2015-05-06,21.031,21.104,20.8,20.956,1557584,0
2015-05-07,20.966,21.398,20.884,21.362,2632224,0
2015-05-08,21.62,22.071,21.554,21.877,972449,0
2015-05-11,21.858,22.107,21.591,21.728,1200405,0
2015-05-12,21.591,21.996,21.398,21.896,1444263,0
2015-05-13,21.978,22.171,21.554,21.6,998854,0
2015-05-14,21.693,22.144,21.693,22.134,1103485,0
2015-05-15,22.199,22.548,22.171,22.503,1753873,0
2015-05-18,22.457,22.733,22.356,22.66,1803400,0
2015-05-19,22.576,22.733,22.449,22.466,1051441,0
2015-05-20,22.522,22.633,22.391,22.475,1112614,0
2015-05-21,22.54,22.557,22.134,22.246,952132,0
2015-05-22,22.227,22.567,22.134,22.328,889004,0
2015-05-26,22.272,22.281,22.023,22.08,851106,0
2015-05-27,22.107,22.263,22.033,22.181,861732,0
2015-05-28,22.171,22.272,21.978,22.144,1005876,0
2015-05-29,22.144,22.263,21.867,21.896,1550376,0
2015-06-01,21.951,22.319,21.839,22.227,753595,0
2015-06-02,22.154,22.189,21.849,21.913,963841,0
2015-06-03,21.961,22.052,21.491,21.591,1072301,0
2015-06-04,21.547,21.655,21.353,21.371,944308,0
2015-06-05,21.169,21.205,20.846,21.012,1427164,0
2015-06-08,21.039,21.085,20.846,20.938,739170,0
2015-06-09,20.92,21.039,20.763,20.928,1069572,0
2015-06-10,20.984,21.491,20.884,21.353,1515648,0
2015-06-11,21.491,21.509,21.307,21.481,1820002,0
2015-06-12,21.416,21.573,21.307,21.491,933877,0
2015-06-15,21.491,21.554,21.261,21.499,982881,0
2015-06-16,21.416,21.767,21.398,21.693,1509307,0
2015-06-17,21.721,21.97,21.61,21.886,1342850,0
2015-06-18,21.905,22.281,21.858,22.227,1412169,0
2015-06-19,22.115,22.254,21.941,22.164,1355671,0
2015-06-22,22.181,22.208,21.849,21.867,1970867,0
2015-06-23,21.785,22.033,21.721,21.941,2099464,0
2015-06-24,21.941,22.08,21.693,21.693,1421298,0
2015-06-25,21.721,21.738,21.297,21.436,1182693,0
2015-06-26,21.426,21.693,21.334,21.446,4222932,0
2015-06-29,21.446,21.687,21.185,21.231,1800759,0
2015-06-30,21.333,21.687,21.221,21.462,1674295,0
2015-07-01,21.436,22.084,21.361,22.067,1817700,0
2015-07-02,22.232,22.417,22.057,22.102,1328664,0
2015-07-06,21.935,22.306,21.935,22.242,1094829,0
2015-07-07,22.306,22.817,22.306,22.76,1492144,0
2015-07-08,22.667,22.938,22.667,22.91,1411214,0
2015-07-09,23.001,23.188,22.843,22.938,1546098,0
2015-07-10,23.047,23.4,22.86,23.215,1723283,0
2015-07-13,23.416,23.575,23.104,23.112,2695743,0
2015-07-14,23.096,23.224,22.963,23.104,1504534,0
2015-07-15,23.047,23.307,22.946,23.198,852448,0
2015-07-16,23.269,23.39,23.158,23.269,1079936,0
2015-07-17,23.232,23.39,23.037,23.207,1130979,0
2015-07-20,23.158,23.279,23.02,23.207,977102,0
2015-07-21,23.269,23.39,23.112,23.129,743698,0
2015-07-22,23.12,23.4,23.12,23.325,837468,0
2015-07-23,23.585,23.585,23.011,23.232,940522,0
2015-07-24,23.148,23.4,23.077,23.26,781252,0
2015-07-27,23.335,23.549,23.251,23.345,501447,0
2015-07-28,23.355,23.382,23.077,23.251,820313,0
2015-07-29,23.251,23.603,23.067,23.466,1378195,0
2015-07-30,23.373,23.872,23.325,23.78,1475309,0
2015-07-31,23.975,24.456,23.927,24.243,1088463,0
2015-08-03,24.261,24.391,23.984,24.234,1233150,0
2015-08-04,24.27,24.353,23.936,23.975,1185471,0
2015-08-05,24.011,24.104,23.715,23.864,1239208,0
2015-08-06,23.864,24.142,23.678,24.049,1327937,0
2015-08-07,23.826,24.438,23.78,24.261,1163782,0
2015-08-10,24.328,24.558,24.094,24.132,1557752,0
2015-08-11,24.104,24.456,23.984,24.197,1447321,0
2015-08-12,24.142,24.466,24.03,24.447,1463227,0
2015-08-13,24.456,24.65,24.16,24.503,1697924,0
2015-08-14,24.466,24.641,24.299,24.605,1360391,0
2015-08-17,24.605,24.846,24.596,24.697,1558831,0
2015-08-18,24.65,24.754,24.614,24.726,1745727,0
2015-08-19,24.596,24.726,24.438,24.578,1709038,0
2015-08-20,24.529,24.744,24.466,24.52,1328664,0
2015-08-21,24.205,24.641,24.021,24.328,1886654,0
2015-08-24,23.549,24.084,23.188,23.215,2069860,0
2015-08-25,23.872,24.049,22.667,22.704,2344395,0
2015-08-26,23.168,23.269,22.555,23.178,1876511,0
2015-08-27,23.456,24.075,23.168,23.956,2128150,0
2015-08-28,23.836,24.049,23.207,23.927,2093837,0
2015-08-31,23.872,24.021,23.416,23.436,1947083,0
2015-09-01,23.077,23.307,22.833,23.037,1724144,0
2015-09-02,23.325,23.51,23.096,23.408,1279243,0
2015-09-03,23.484,23.632,23.269,23.307,1454808,0
2015-09-04,23.112,23.168,22.538,22.694,1565953,0
2015-09-08,22.963,23.382,22.86,23.315,1459340,0
2015-09-09,23.539,23.594,22.928,22.972,1295645,0
2015-09-10,22.928,23.325,22.87,23.011,1041222,0
2015-09-11,22.972,23.39,22.86,23.382,730102,0
2015-09-14,23.466,23.493,23.26,23.382,545796,0
2015-09-15,23.39,23.725,23.198,23.65,915917,0
2015-09-16,23.65,23.807,23.549,23.797,1119755,0
2015-09-17,23.771,24.587,23.715,24.362,2065032,0
2015-09-18,24.066,24.529,24.011,24.214,3133524,0
2015-09-21,24.318,24.587,24.299,24.578,1276762,0
2015-09-22,24.362,24.568,24.243,24.362,1314205,0
2015-09-23,24.41,24.846,24.328,24.808,1366108,0
2015-09-24,24.706,24.966,24.328,24.596,2442390,0
2015-09-25,24.736,25.057,24.493,24.938,2270805,0
2015-09-28,24.899,25.014,24.476,24.891,1833615,0
2015-09-29,25.005,25.246,24.827,25.209,2620906,0
2015-09-30,25.433,25.619,25.18,25.367,3588756,0
2015-10-01,25.544,25.554,25.163,25.47,1598779,0
2015-10-02,25.413,25.889,25.171,25.815,2341802,0
2015-10-05,25.965,26.254,25.795,26.142,2023291,0
2015-10-06,26.123,26.16,25.451,25.506,2089624,0
2015-10-07,25.563,25.731,25.413,25.731,4070481,0
2015-10-08,25.703,25.935,25.433,25.731,1524768,0
2015-10-09,25.778,25.795,25.405,25.619,1727606,0
2015-10-12,25.685,26.029,25.582,25.965,1163718,0
2015-10-13,25.899,26.029,25.433,25.46,1909846,0
2015-10-14,25.498,25.619,25.068,25.163,2689341,0
2015-10-15,25.217,25.535,25.171,25.535,1358721,0
2015-10-16,25.563,25.795,25.423,25.423,2043177,0
2015-10-19,25.396,26.103,25.377,26.084,2526727,0
2015-10-20,26.019,26.133,25.857,25.974,1139739,0
2015-10-21,26.038,26.244,25.637,25.703,1466094,0
2015-10-22,25.899,26.029,25.592,25.925,2600955,0
2015-10-23,26.001,26.075,25.488,25.795,1579258,0
2015-10-26,25.823,26.058,25.713,26.038,1416322,0
2015-10-27,26.067,26.506,26.048,26.356,1439278,0
2015-10-28,26.403,26.578,25.889,26.515,1433485,0
2015-10-29,26.356,26.533,26.169,26.337,1168650,0
2015-10-30,26.383,26.412,25.889,25.935,1385001,0
2015-11-02,25.935,26.496,25.786,26.496,1412548,0
2015-11-03,26.466,26.496,25.778,26.048,1820175,0
2015-11-04,26.048,26.103,25.759,25.862,1148206,0
2015-11-05,25.833,26.187,25.693,26.142,1425333,0
2015-11-06,25.759,26.103,24.919,25.329,2821597,0
2015-11-09,25.087,25.226,24.639,25.163,2141072,0
2015-11-10,25.163,25.665,25.153,25.599,1731251,0
2015-11-11,26.01,26.466,25.815,26.374,2640858,0
2015-11-12,26.271,26.506,26.029,26.048,1650053,0
2015-11-13,25.226,26.281,25.226,26.263,4527641,0
2015-11-16,26.177,26.298,25.916,26.084,1648765,0
2015-11-17,26.058,26.877,26.048,26.691,1393153,0
2015-11-18,26.682,26.709,26.103,26.533,1119628,0
2015-11-19,26.533,26.663,26.421,26.543,1015045,0
2015-11-20,26.672,27.036,26.588,26.96,1383501,0
2015-11-23,26.906,27.314,26.906,27.241,1271301,0
2015-11-24,27.064,27.111,26.559,26.839,1573249,0
2015-11-25,26.858,27.054,26.839,26.998,666329,0
2015-11-27,26.812,27.503,26.812,27.324,990803,0
2015-11-30,27.445,27.585,27.018,27.147,1147946,0
2015-12-01,27.222,27.445,27.093,27.373,1350856,0
2015-12-02,27.314,27.503,27.064,27.111,1229349,0
2015-12-03,27.093,27.269,26.877,26.896,940270,0
2015-12-04,26.916,27.475,26.906,27.344,805022,0
2015-12-07,27.306,27.604,27.306,27.408,1147304,0
2015-12-08,27.334,27.764,27.306,27.633,872252,0
2015-12-09,27.484,27.689,27.195,27.408,898127,0
2015-12-10,27.484,27.661,27.176,27.222,729294,0
2015-12-11,26.839,27.436,26.839,27.353,998851,0
2015-12-14,27.353,27.68,27.314,27.595,1620456,0
2015-12-15,27.735,28.053,27.671,27.865,1327508,0
2015-12-16,28.107,28.368,27.856,28.304,1363227,0
2015-12-17,28.407,28.434,28.165,28.304,799873,0
2015-12-18,28.155,28.62,28.072,28.555,3337648,0
2015-12-21,28.705,28.854,28.5,28.695,1461267,0
2015-12-22,28.788,28.91,28.583,28.648,1099776,0
2015-12-23,28.742,28.788,28.555,28.677,758898,0
2015-12-24,28.667,28.798,28.426,28.583,383291,0
2015-12-28,28.555,28.929,28.434,28.919,616239,0
2015-12-29,28.984,29.293,28.965,29.293,1132392,0
2015-12-30,29.339,29.405,29.076,29.104,648995,0
2015-12-31,29.066,29.114,28.73,28.738,912770,0
2016-01-04,28.625,28.73,28.129,28.42,1811585,0
2016-01-05,28.504,29.526,28.47,29.367,1476575,0
2016-01-06,29.17,29.92,29.17,29.77,2285165,0
2016-01-07,29.303,29.827,29.284,29.583,1336736,0
2016-01-08,29.657,29.911,29.303,29.357,1308993,0
2016-01-11,29.47,29.667,29.339,29.405,2038239,0
2016-01-12,29.593,29.687,29.043,29.424,2101165,0
2016-01-13,29.536,29.818,28.888,29.057,1689885,0
2016-01-14,29.198,29.245,28.317,28.588,2319673,0
2016-01-15,28.119,28.935,28.119,28.692,1494506,0
2016-01-19,28.945,29.347,28.776,29.161,1532050,0
2016-01-20,29.002,29.002,27.462,27.837,2507398,0
2016-01-21,27.95,28.167,27.5,27.556,2108250,0
2016-01-22,27.856,28.555,27.669,28.456,1766419,0
2016-01-25,28.438,28.907,28.231,28.353,1158236,0
2016-01-26,28.465,29.526,28.438,29.488,2236142,0
2016-01-27,29.405,29.405,28.58,28.73,1616505,0
2016-01-28,28.917,29.284,28.663,28.814,932253,0
2016-01-29,29.047,29.517,28.907,29.367,2352290,0
2016-02-01,29.264,29.851,29.095,29.629,2072043,0
2016-02-02,29.667,29.77,29.462,29.536,1234501,0
2016-02-03,29.751,29.949,28.841,29.235,1193520,0
2016-02-04,29.104,29.104,28.307,28.344,1338591,0
2016-02-05,28.222,28.401,26.683,26.889,3488109,0
2016-02-08,26.579,26.787,25.415,25.997,2158874,0
2016-02-09,25.669,26.506,25.509,26.1,1382098,0
2016-02-10,26.204,26.701,26.064,26.082,1249805,0
2016-02-11,25.659,26.265,25.509,26.073,1677380,0
2016-02-12,26.523,27.012,25.828,26.252,1133262,0
2016-02-16,26.457,26.841,26.307,26.787,1819407,0
2016-02-17,26.814,27.664,26.608,27.556,2622985,0
2016-02-18,27.528,27.641,26.768,26.955,1756923,0
2016-02-19,27.49,28.532,27.414,27.894,2462409,0
2016-02-22,28.025,28.307,27.827,28.054,1997343,0
2016-02-23,28.119,28.494,28.054,28.099,1204269,0
2016-02-24,28.015,28.241,27.669,27.734,1629340,0
2016-02-25,27.885,28.484,27.753,28.401,1431145,0
2016-02-26,28.401,28.513,28.129,28.129,841762,0
2016-02-29,28.064,28.335,27.95,28.064,1750187,0
2016-03-01,28.307,28.926,28.175,28.907,1738400,0
2016-03-02,28.888,29.479,28.673,29.433,1647093,0
2016-03-03,29.488,29.488,28.611,29.254,1672725,0
2016-03-04,29.161,29.235,28.917,29.161,1514227,0
2016-03-07,28.955,29.414,28.833,29.235,1224724,0
2016-03-08,29.274,29.507,29.011,29.057,1487605,0
2016-03-09,29.086,29.32,28.935,29.095,1332699,0
2016-03-10,29.303,29.405,28.653,29.038,1148852,0
2016-03-11,29.414,29.653,29.235,29.611,1377572,0
2016-03-14,29.667,29.884,29.377,29.601,1525967,0
2016-03-15,29.395,29.939,29.339,29.657,1670451,0
2016-03-16,29.546,30.24,29.47,30.156,957361,0
2016-03-17,30.231,30.662,29.995,30.484,1436944,0
2016-03-18,30.577,30.775,30.175,30.512,1892960,0
2016-03-21,30.072,30.38,29.761,29.959,1269377,0
2016-03-22,29.79,30.221,29.742,30.004,1041279,0
2016-03-23,29.949,30.26,29.818,29.93,805358,0
2016-03-24,29.855,30.296,29.733,30.183,1005908,0
2016-03-28,30.203,30.85,30.193,30.671,1060075,0
2016-03-29,30.738,31.06,30.512,31.019,1225163,0
2016-03-30,31.226,31.449,31.05,31.226,994516,0
2016-03-31,31.226,31.492,31.076,31.454,2532053,0
2016-04-01,31.454,31.586,31.235,31.424,1035175,0
2016-04-04,31.396,31.66,31.17,31.434,765600,0
2016-04-05,31.284,31.518,31.214,31.37,1353540,0
2016-04-06,31.284,31.312,30.763,31.303,1481079,0
2016-04-07,31.14,31.37,30.935,31.124,859486,0
2016-04-08,31.254,31.406,31.131,31.254,688944,0
2016-04-11,31.293,31.34,30.736,30.754,809435,0
2016-04-12,30.84,30.961,30.707,30.896,701367,0
2016-04-13,31.046,31.046,30.457,30.688,749656,0
2016-04-14,30.594,30.698,29.972,30.007,852556,0
2016-04-15,29.972,30.395,29.924,30.281,766005,0
2016-04-18,30.291,30.528,30.232,30.481,612223,0
2016-04-19,30.481,30.481,29.318,29.488,1527974,0
2016-04-20,29.366,29.442,28.988,29.243,1801648,0
2016-04-21,29.13,29.233,28.044,28.242,1214147,0
2016-04-22,28.242,28.582,28.005,28.516,1790874,0
2016-04-25,28.422,28.789,28.346,28.789,893918,0
2016-04-26,28.828,29.167,28.809,29.027,1674278,0
2016-04-27,29.035,29.063,28.242,28.573,1340207,0
2016-04-28,28.252,28.828,28.119,28.507,1618185,0
2016-04-29,28.432,28.799,27.136,27.968,3161101,0
2016-05-02,27.958,28.695,27.936,28.535,1912779,0
2016-05-03,28.432,29.044,28.363,28.96,1710591,0
2016-05-04,28.771,29.782,28.61,29.47,1982021,0
2016-05-05,29.488,29.81,29.301,29.716,1535589,0
2016-05-06,29.716,30.177,29.498,30.112,1525646,0
2016-05-09,30.17,30.461,30.046,30.236,1364401,0
2016-05-10,30.291,30.453,30.174,30.32,1484587,0
2016-05-11,30.281,30.32,29.498,29.99,1475380,0
2016-05-12,30.007,30.489,29.574,30.395,1548884,0
2016-05-13,30.395,30.519,30.076,30.14,924336,0
2016-05-16,30.255,30.961,30.056,30.822,1399709,0
2016-05-17,30.669,30.717,29.99,30.112,1805838,0
2016-05-18,29.99,30.32,29.606,29.952,1633459,0
2016-05-19,29.716,29.81,29.111,29.196,2409541,0
2016-05-20,29.309,29.574,29.073,29.433,2201112,0
2016-05-23,29.47,29.716,29.291,29.318,1582307,0
2016-05-24,29.376,29.853,29.291,29.707,1514030,0
2016-05-25,29.658,29.725,29.101,29.62,1778446,0
2016-05-26,29.546,30.017,29.517,29.762,1346609,0
2016-05-27,29.792,30.112,29.688,29.99,813957,0
2016-05-31,30.103,30.17,29.72,30.076,1596145,0
2016-06-01,29.876,30.076,29.592,29.838,1163445,0
2016-06-02,29.725,30.187,29.678,30.187,1076955,0
2016-06-03,30.366,30.707,30.036,30.236,1237679,0
2016-06-06,30.291,30.414,29.394,29.526,2147790,0
2016-06-07,29.479,29.706,29.206,29.233,2140812,0
2016-06-08,29.187,29.318,28.752,29.083,3115462,0
2016-06-09,29.111,29.177,28.044,28.168,3315607,0
2016-06-10,28.081,28.138,27.543,27.94,3581398,0
2016-06-13,28.044,28.195,27.77,27.816,3318387,0
2016-06-14,27.798,27.835,27.514,27.563,2326389,0
2016-06-15,27.599,28.176,27.496,28.119,3365364,0
2016-06-16,28.072,28.346,28.015,28.252,1731147,0
2016-06-17,28.309,28.309,27.816,28.279,4436254,0
2016-06-20,28.468,28.601,28.072,28.081,2073764,0
2016-06-21,28.109,28.237,27.902,27.93,2494292,0
2016-06-22,27.884,28.109,27.713,28.089,2382088,0
2016-06-23,28.432,28.601,27.879,27.949,2305469,0
2016-06-24,27.127,28.119,26.938,27.94,17773660,0
2016-06-27,27.825,28.619,27.722,28.516,3517531,0
2016-06-28,28.733,29.054,28.573,28.96,2411704,0
2016-06-29,29.122,29.369,29.017,29.093,1970340,0
2016-06-30,29.064,29.369,28.77,29.369,2526376,0
2016-07-01,29.407,29.56,29.036,29.122,1468456,0
2016-07-05,29.14,29.892,29.122,29.892,2451018,0
2016-07-06,29.863,29.949,29.588,29.758,1290509,0
2016-07-07,29.711,29.711,29.084,29.625,2575185,0
2016-07-08,29.721,30.259,29.721,30.101,2220456,0
2016-07-11,30.139,30.534,29.892,30.5,2596155,0
2016-07-12,30.453,30.548,30.015,30.395,2112519,0
2016-07-13,30.415,30.557,30.291,30.34,1684610,0
2016-07-14,30.215,30.376,29.62,29.654,2367206,0
2016-07-15,29.598,29.645,29.14,29.189,2160681,0
2016-07-18,29.235,29.303,28.932,29.198,2651179,0
2016-07-19,29.254,29.407,28.755,29.359,3361815,0
2016-07-20,29.455,30.254,29.064,29.312,2888849,0
2016-07-21,29.218,29.279,29.017,29.102,2353041,0
2016-07-22,29.102,29.492,29.102,29.369,3223834,0
2016-07-25,29.198,29.34,28.484,28.883,2462138,0
2016-07-26,28.855,28.855,28.504,28.56,1308939,0
2016-07-27,28.532,28.836,28.418,28.494,2216121,0
2016-07-28,28.389,28.428,27.391,27.781,6109528,0
2016-07-29,27.998,28.722,27.923,28.257,4975966,0
2016-08-01,28.218,28.655,27.913,28.208,2508172,0
2016-08-02,28.057,28.228,27.79,27.847,2111655,0
2016-08-03,27.827,27.827,27.287,27.476,1472076,0
2016-08-04,27.343,27.457,26.226,26.241,4293613,0
2016-08-05,26.268,26.725,25.993,26.421,1527325,0
2016-08-08,26.572,26.725,26.363,26.592,3153168,0
2016-08-09,26.517,26.661,26.172,26.553,1183499,0
2016-08-10,26.562,26.773,26.402,26.705,2869355,0
2016-08-11,26.715,26.877,26.592,26.735,1752438,0
2016-08-12,26.763,27.563,26.735,26.858,1730658,0
2016-08-15,26.896,27.011,26.615,26.677,3273023,0
2016-08-16,26.553,26.649,26.382,26.412,1526701,0
2016-08-17,26.487,26.602,26.268,26.507,2574073,0
2016-08-18,26.458,26.602,26.116,26.231,1384281,0
2016-08-19,26.164,26.221,25.75,25.898,1294183,0
2016-08-22,25.888,26.126,25.802,26.069,1796587,0
2016-08-23,26.136,26.291,26.045,26.191,1011525,0
2016-08-24,26.191,26.191,25.812,26.021,1439681,0
2016-08-25,26.031,26.278,25.86,25.87,1043082,0
2016-08-26,25.87,26.045,25.46,25.775,1611144,0
2016-08-29,25.783,26.002,25.679,25.935,920692,0
2016-08-30,25.974,26.05,25.659,26.002,1492054,0
2016-08-31,26.05,26.316,25.792,26.182,2406266,0
2016-09-01,26.182,26.744,26.146,26.525,1809566,0
2016-09-02,26.63,27.21,26.562,26.782,1477734,0
2016-09-06,26.792,26.867,26.43,26.553,1657849,0
2016-09-07,26.572,27.067,26.535,27.011,2006468,0
2016-09-08,26.848,26.972,26.553,26.592,1180929,0
2016-09-09,26.278,26.64,25.821,25.821,1855291,0
2016-09-12,25.879,26.069,25.659,25.717,2346322,0
2016-09-13,25.622,25.697,25.299,25.346,1544780,0
2016-09-14,25.385,25.517,25.079,25.136,1472772,0
2016-09-15,25.041,25.346,25.032,25.27,1183080,0
2016-09-16,25.119,25.355,25.109,25.326,1022450,0
2016-09-19,25.194,25.555,25.174,25.507,1201386,0
2016-09-20,25.641,25.669,25.45,25.46,1372244,0
2016-09-21,25.411,25.735,24.955,25.679,1553481,0
2016-09-22,25.84,26.549,25.84,26.507,1608250,0
2016-09-23,26.535,26.677,25.955,26.412,1273218,0
2016-09-26,26.402,26.933,26.316,26.867,2249698,0
2016-09-27,26.82,27.076,26.582,26.62,1710209,0
2016-09-28,26.696,26.848,26.592,26.735,1419621,0
2016-09-29,26.667,26.959,26.379,26.868,2098434,0
2016-09-30,27.099,27.099,26.078,26.121,3285803,0
2016-10-03,26.025,26.111,25.823,25.833,1726258,0
2016-10-04,25.805,25.823,25.192,25.671,2142909,0
2016-10-05,25.661,25.853,24.588,24.779,2037769,0
2016-10-06,24.655,25.182,24.339,24.933,1608990,0
2016-10-07,25,25.45,25,25.239,1789531,0
2016-10-10,25.202,25.364,24.943,25.086,1019152,0
2016-10-11,25.029,25.345,24.779,24.847,2188774,0
2016-10-12,24.943,25.393,24.865,25.335,1705623,0
2016-10-13,25.335,25.45,25.057,25.202,1609589,0
2016-10-14,25.229,25.393,25.029,25.057,2035962,0
2016-10-17,25.01,25.22,25.01,25.057,1139427,0
2016-10-18,25.202,25.229,25.02,25.057,1226302,0
2016-10-19,25.038,25.096,24.904,25,2139893,0
2016-10-20,24.914,25.067,24.616,24.693,1407164,0
2016-10-21,24.665,24.712,24.358,24.387,1726882,0
2016-10-24,24.434,24.722,24.406,24.655,2145807,0
2016-10-25,24.512,24.904,24.416,24.904,1172998,0
2016-10-26,24.808,25.029,24.397,25.01,2334907,0
2016-10-27,24.828,24.847,23.458,23.592,2528164,0
2016-10-28,24.262,24.712,24.023,24.426,2676953,0
2016-10-31,24.444,25.047,24.348,24.981,1354643,0
2016-11-01,24.904,24.904,24.281,24.33,2093676,0
2016-11-02,24.387,24.426,24.061,24.071,1716251,0
2016-11-03,24.013,24.138,23.754,23.917,1222519,0
2016-11-04,23.927,24.028,23.691,23.927,1651513,0
2016-11-07,24.185,24.761,24.167,24.751,1440760,0
2016-11-08,24.674,25.374,24.598,25.288,1462442,0
2016-11-09,24.684,25.608,24.54,25.143,1558048,0
2016-11-10,25.116,25.116,24.271,24.387,1440342,0
2016-11-11,24.397,25.239,24.271,24.722,1822806,0
2016-11-14,24.703,25.047,24.271,24.894,2214609,0
2016-11-15,24.971,25.187,24.032,24.099,2299235,0
2016-11-16,24.099,24.224,23.615,23.696,2677974,0
2016-11-17,23.735,23.86,23.4,23.468,2489860,0
2016-11-18,23.504,23.668,23.026,23.256,2952207,0
2016-11-21,23.217,23.463,22.811,22.882,2722900,0
2016-11-22,22.998,23.534,22.662,23.486,2283104,0
2016-11-23,23.295,23.496,23.19,23.266,1106175,0
2016-11-25,23.226,23.62,23.16,23.199,512468,0
2016-11-28,23.236,23.659,23.236,23.563,1378894,0
2016-11-29,23.544,24.167,23.544,23.764,1255919,0
2016-11-30,23.61,23.764,23.299,23.62,1824211,0
2016-12-01,23.476,23.582,23.074,23.372,2103818,0
2016-12-02,23.39,23.975,23.39,23.735,2598291,0
2016-12-05,23.716,23.927,23.382,23.841,1805246,0
2016-12-06,23.821,24.076,23.544,23.946,2129376,0
2016-12-07,24.013,24.525,23.879,24.483,1810081,0
2016-12-08,24.387,24.808,24.099,24.798,1428282,0
2016-12-09,24.674,24.894,24.31,24.684,2193616,0
2016-12-12,24.588,24.857,24.473,24.847,1083886,0
2016-12-13,24.914,25.01,24.458,24.751,1394972,0
2016-12-14,24.789,24.807,24.377,24.397,1521397,0
2016-12-15,24.31,24.65,24.234,24.32,1438336,0
2016-12-16,24.626,25.239,24.569,24.943,2458223,0
2016-12-19,25.01,25.202,24.857,25.057,1892090,0
2016-12-20,24.971,25.116,24.852,25.038,1337252,0
2016-12-21,25.124,25.212,24.842,24.914,2380227,0
2016-12-22,24.865,25.047,24.616,25.029,2612050,0
2016-12-23,25.029,25.239,24.789,25.22,843215,0
2016-12-27,25.325,25.374,25.124,25.212,1109617,0
2016-12-28,25.316,25.345,24.703,24.904,1596622,0
2016-12-29,24.972,25.684,24.769,25.611,1086277,0
2016-12-30,25.553,25.96,25.456,25.92,1583477,0
2017-01-03,26.037,26.085,25.495,25.776,1474367,0
2017-01-04,25.93,26.191,25.838,26.154,1525315,0
2017-01-05,25.94,26.395,25.669,26.375,1098788,0
2017-01-06,26.26,26.559,26.085,26.482,1080092,0
2017-01-09,26.608,26.618,26.288,26.415,1306630,0
2017-01-10,26.357,26.531,26.191,26.211,1739318,0
2017-01-11,26.144,26.231,25.64,25.659,2370301,0
2017-01-12,25.659,25.746,25.126,25.369,1552293,0
2017-01-13,25.301,25.466,24.749,24.749,1749645,0
2017-01-17,24.788,25.001,24.715,24.856,2136967,0
2017-01-18,24.759,25.049,24.739,25.049,1762123,0
2017-01-19,24.769,24.933,24.623,24.807,1429948,0
2017-01-20,24.575,24.982,24.246,24.924,2026706,0
2017-01-23,24.982,25.475,24.962,25.466,1387311,0
2017-01-24,25.398,25.654,25.35,25.592,1713104,0
2017-01-25,25.679,25.736,24.875,24.924,1984275,0
2017-01-26,24.982,25.165,24.59,24.827,1771198,0
2017-01-27,24.904,24.952,24.468,24.536,1193694,0
2017-01-30,24.508,24.609,24.255,24.342,989597,0
2017-01-31,24.304,24.69,24.274,24.334,1045084,0
2017-02-01,24.324,24.531,24.289,24.324,1423779,0
2017-02-02,24.361,24.662,24.342,24.421,1120317,0
2017-02-03,24.652,24.691,24.342,24.613,1083262,0
2017-02-06,24.682,24.682,24.274,24.498,1030806,0
2017-02-07,24.546,24.739,24.508,24.72,864680,0
2017-02-08,24.71,25.098,24.701,25.059,885445,0
2017-02-09,25.108,25.136,24.827,24.991,646783,0
2017-02-10,24.914,25.364,24.914,25.292,774565,0
2017-02-13,25.485,25.534,25.088,25.175,1526077,0
2017-02-14,25.175,25.175,24.458,24.546,1919633,0
2017-02-15,24.334,24.652,24.13,24.517,3990453,0
2017-02-16,24.662,25.098,24.555,24.952,2481083,0
2017-02-17,25.126,26.251,24.739,26.172,2423252,0
2017-02-21,26.318,26.357,25.611,26.085,2455588,0
2017-02-22,26.172,26.541,25.873,25.95,2362962,0
2017-02-23,26.134,26.279,25.669,26.26,1658292,0
2017-02-24,26.347,26.482,26.114,26.454,1893353,0
2017-02-27,26.512,26.589,26.298,26.512,1325314,0
2017-02-28,26.521,26.608,26.288,26.385,1387431,0
2017-03-01,26.26,26.405,26.124,26.385,1574145,0
2017-03-02,26.191,26.512,26.182,26.338,957296,0
2017-03-03,26.279,26.318,25.94,26.318,1136969,0
2017-03-06,26.211,26.444,25.979,26.385,1589495,0
2017-03-07,26.318,26.454,26.201,26.375,983022,0
2017-03-08,26.385,26.444,25.979,25.979,1483784,0
2017-03-09,25.95,26.182,25.359,25.524,1538096,0
2017-03-10,25.698,25.843,25.021,25.039,958361,0
2017-03-13,25.021,25.175,24.87,24.982,1200190,0
2017-03-14,24.982,25.185,24.865,25.069,997568,0
2017-03-15,25.098,25.562,24.982,25.475,1345472,0
2017-03-16,25.475,25.611,25.301,25.311,1242091,0
2017-03-17,25.34,25.746,25.301,25.553,1282793,0
2017-03-20,25.601,25.659,25.407,25.592,514295,0
2017-03-21,25.698,25.766,25.427,25.689,1466705,0
2017-03-22,25.795,25.91,25.359,25.815,1612777,0
2017-03-23,25.823,26.052,25.736,25.853,1018407,0
2017-03-24,25.833,25.94,25.597,25.659,1301431,0
2017-03-27,25.562,25.736,25.108,25.175,1965572,0
2017-03-28,25.214,25.272,24.894,25.272,805234,0
2017-03-29,25.253,25.262,24.749,25.03,2002671,0
2017-03-30,25.021,25.119,24.766,24.991,2099078,0
2017-03-31,24.961,25.441,24.932,25.402,2045089,0
2017-04-03,25.392,25.588,25.295,25.441,1262337,0
2017-04-04,25.431,26.131,25.383,25.842,2449353,0
2017-04-05,25.832,26.082,25.695,25.95,1531493,0
2017-04-06,25.901,26.184,25.822,26.146,1410637,0
2017-04-07,26.106,26.244,26.018,26.214,881404,0
2017-04-10,26.224,26.395,26.166,26.351,826000,0
2017-04-11,26.38,26.723,26.342,26.41,1307781,0
2017-04-12,26.527,26.537,26.174,26.36,1534063,0
2017-04-13,26.4,26.498,26.184,26.478,863943,0
2017-04-17,26.586,27.241,26.508,27.241,1705752,0
2017-04-18,27.213,27.417,27.143,27.359,1596288,0
2017-04-19,27.261,27.457,27.148,27.291,1146714,0
2017-04-20,27.319,27.319,27.08,27.203,902420,0
2017-04-21,27.213,27.213,26.929,27.017,798791,0
2017-04-24,27.115,27.133,26.272,26.654,1342542,0
2017-04-25,26.664,26.781,26.4,26.518,1046215,0
2017-04-26,26.439,26.635,26.37,26.468,1104557,0
2017-04-27,26.498,26.498,25.5,25.597,2349408,0
2017-04-28,25.431,25.715,24.668,24.795,2920077,0
2017-05-01,24.785,24.913,24.6,24.746,1787539,0
2017-05-02,24.766,24.903,24.467,24.512,1629900,0
2017-05-03,24.629,24.629,24.067,24.257,1383868,0
2017-05-04,24.12,24.409,23.69,24.364,1405909,0
2017-05-05,24.384,24.678,24.228,24.345,1508763,0
2017-05-08,24.404,24.502,24.11,24.404,1142123,0
2017-05-09,24.414,24.511,24.032,24.326,1856174,0
2017-05-10,24.306,24.717,24.296,24.443,824375,0
2017-05-11,24.414,24.443,24.198,24.306,998016,0
2017-05-12,24.364,24.394,24.151,24.198,753239,0
2017-05-15,24.16,24.462,24.16,24.316,1275278,0
2017-05-16,24.218,24.286,23.826,23.974,1511308,0
2017-05-17,23.964,24.805,23.914,24.678,3033015,0
2017-05-18,24.737,24.82,24.462,24.707,4423129,0
2017-05-19,24.707,24.766,24.364,24.414,3384038,0
2017-05-22,24.433,24.766,24.364,24.59,1688058,0
2017-05-23,24.59,24.825,24.541,24.668,1185518,0
2017-05-24,24.746,24.834,24.629,24.737,1756175,0
2017-05-25,24.776,25.245,24.707,24.766,1965527,0
2017-05-26,24.756,24.903,24.428,24.521,1818559,0
2017-05-30,24.492,24.57,24.316,24.364,1079519,0
2017-05-31,24.472,24.55,24.345,24.424,2200696,0
2017-06-01,24.364,24.364,23.641,23.846,3404611,0
2017-06-02,24.08,24.238,23.871,24.012,3023697,0
2017-06-05,23.992,24.052,23.641,23.974,1699993,0
2017-06-06,24.072,24.072,23.474,23.474,2024789,0
2017-06-07,23.533,23.826,23.435,23.807,2215722,0
2017-06-08,23.856,23.861,23.425,23.553,1719531,0
2017-06-09,23.465,23.533,23.229,23.298,2580099,0
2017-06-12,23.337,23.66,23.298,23.494,2612036,0
2017-06-13,23.435,23.572,23.347,23.445,1252022,0
2017-06-14,23.572,23.67,23.327,23.503,2273011,0
2017-06-15,23.425,24.08,23.425,23.924,4119493,0
2017-06-16,23.944,24.037,23.631,23.992,1603094,0
2017-06-19,23.974,24.16,23.66,24.052,2114176,0
2017-06-20,24.032,24.198,23.641,24.022,1750621,0
2017-06-21,24.072,24.193,23.954,23.974,1109536,0
2017-06-22,24.022,24.1,23.699,23.856,851116,0
2017-06-23,23.807,24.218,23.768,24.08,1432178,0
2017-06-26,24.15,24.266,23.944,23.992,1145391,0
2017-06-27,23.974,24.173,23.817,23.826,1677253,0
2017-06-28,23.836,23.983,23.445,23.513,1863132,0
2017-06-29,23.424,23.959,23.345,23.593,2674679,0
2017-06-30,23.672,23.87,23.553,23.79,1753775,0
2017-07-03,23.889,24.097,23.741,23.978,972267,0
2017-07-05,23.988,24.077,23.781,23.83,2300018,0
2017-07-06,23.731,23.81,22.999,23.098,2586247,0
2017-07-07,23.137,23.256,23.009,23.187,1323401,0
2017-07-10,23.177,23.177,22.662,22.702,1683542,0
2017-07-11,22.761,22.86,22.593,22.761,1368514,0
2017-07-12,22.939,23.226,22.84,23.098,1651881,0
2017-07-13,23.147,23.266,22.979,23.137,858983,0
2017-07-14,23.365,23.593,23.325,23.523,950365,0
2017-07-17,23.523,23.919,23.454,23.84,1365856,0
2017-07-18,23.919,23.949,23.632,23.899,1421337,0
2017-07-19,23.929,24.345,23.761,24.256,1594947,0
2017-07-20,23.721,24.092,23.563,23.969,2406682,0
2017-07-21,23.919,24.097,23.731,23.87,1494104,0
2017-07-24,23.929,23.949,23.642,23.79,972886,0
2017-07-25,23.771,23.959,23.632,23.949,1052664,0
2017-07-26,23.959,24.335,23.959,24.295,1332052,0
2017-07-27,23.543,23.805,22.969,23.276,5358149,0
2017-07-28,23.187,23.929,22.831,23.741,2477062,0
2017-07-31,23.83,24.414,23.652,24.404,2401466,0
2017-08-01,24.473,24.622,24.097,24.206,2256843,0
2017-08-02,24.246,24.696,24.087,24.216,2815799,0
2017-08-03,24.226,24.394,23.825,23.969,3065045,0
2017-08-04,23.939,24.315,23.909,24.305,1094280,0
2017-08-07,24.285,24.335,24.048,24.315,1449756,0
2017-08-08,24.295,24.404,24.127,24.147,1528744,0
2017-08-09,24.186,24.325,24.097,24.226,1001307,0
2017-08-10,24.236,24.325,24.018,24.107,1572689,0
2017-08-11,24.018,24.068,23.721,23.919,1325145,0
2017-08-14,24.048,24.246,23.929,24.226,1009820,0
2017-08-15,24.167,24.236,23.988,24.167,1437238,0
2017-08-16,24.147,24.275,23.894,23.929,1530283,0
2017-08-17,23.8,24.023,23.761,23.82,1356911,0
2017-08-18,23.721,23.751,23.236,23.276,1810453,0
2017-08-21,23.276,23.781,23.217,23.721,2087786,0
2017-08-22,23.771,23.939,23.573,23.85,999599,0
2017-08-23,23.84,24.79,23.84,24.681,1902819,0
2017-08-24,24.562,24.988,24.552,24.691,2008603,0
2017-08-25,24.77,24.79,24.315,24.325,968337,0
2017-08-28,24.384,24.473,24.176,24.424,857944,0
2017-08-29,24.503,24.731,24.434,24.642,694229,0
2017-08-30,24.384,24.582,24.097,24.513,1641068,0
2017-08-31,24.582,24.622,24.345,24.394,1793182,0
2017-09-01,24.444,24.721,24.325,24.582,848091,0
2017-09-05,24.612,24.77,24.543,24.622,1429499,0
2017-09-06,24.661,25.275,24.661,25.176,2713053,0
2017-09-07,25.305,26.363,25.239,26.225,3831898,0
2017-09-08,26.195,26.72,26.126,26.561,2813337,0
2017-09-11,26.324,26.324,25.592,25.75,3756215,0
2017-09-12,25.631,25.701,24.859,24.919,1827433,0
2017-09-13,24.909,25.364,24.909,25.275,1342098,0
2017-09-14,25.245,25.849,25.186,25.7,1226696,0
2017-09-15,25.691,26.047,25.601,26.037,2148035,0
2017-09-18,26.076,26.279,25.928,26.067,1400234,0
2017-09-19,26.076,26.127,25.978,26.057,986394,0
2017-09-20,26.126,26.255,26.032,26.156,1504308,0
2017-09-21,26.096,26.264,26.076,26.156,1304711,0
2017-09-22,26.284,26.284,25.898,25.987,1271543,0
2017-09-25,26.096,26.284,25.938,26.007,1779500,0
2017-09-26,26.086,26.086,25.908,25.968,1339811,0
2017-09-27,25.898,25.898,25.374,25.572,1688311,0
2017-09-28,25.601,25.77,25.255,25.74,1522005,0
2017-09-29,25.57,26.105,25.55,25.96,1746130,0
2017-10-02,26.04,26.195,25.67,25.89,1901742,0
2017-10-03,25.88,25.95,25.57,25.63,1682593,0
2017-10-04,25.64,25.78,25.47,25.78,1304979,0
2017-10-05,25.81,26.11,25.77,25.96,927624,0
2017-10-06,25.86,26.16,25.715,26.09,660642,0
2017-10-09,26.08,26.2,26.01,26.18,646820,0
2017-10-10,26.23,26.41,25.89,25.98,762607,0
2017-10-11,25.96,26.19,25.92,26.14,632211,0
2017-10-12,26.12,26.31,26.075,26.19,810976,0
2017-10-13,26.4,26.6,26.155,26.42,946690,0
2017-10-16,26.45,26.45,25.99,26.1,1852395,0
2017-10-17,26.12,26.26,26.04,26.25,756189,0
2017-10-18,26.09,26.29,26,26.24,694432,0
2017-10-19,26.32,26.425,26.13,26.4,785285,0
2017-10-20,26.38,26.63,26.13,26.59,1621652,0
2017-10-23,26.62,26.625,26.26,26.42,1116239,0
2017-10-24,26.2925,26.43,25.78,25.82,905263,0
2017-10-25,25.81,25.97,25.72,25.93,961011,0
2017-10-26,25.59,25.88,24.96,25.79,3314993,0
2017-10-27,26,27.25,25.96,26.82,4017840,0
2017-10-30,26.89,27.14,26.56,27.09,2875351,0
2017-10-31,27.12,27.34,26.985,27.22,1871125,0
2017-11-01,27.16,27.44,27.07,27.36,1462636,0
2017-11-02,27.54,28.21,27.48,28.05,2445896,0
2017-11-03,27.97,28.38,27.93,28.16,1710456,0
2017-11-06,28.17,28.605,28.17,28.5,2118010,0
2017-11-07,28.34,28.84,28.34,28.75,2144927,0
2017-11-08,28.9,29.37,28.7101,29.18,3191868,0
2017-11-09,29.03,29.35,28.91,28.94,1982840,0
2017-11-10,28.81,29.2,28.66,29.09,1829173,0
