Date,Open,High,Low,Close,Volume,OpenInt
2011-06-06,6.9232,7.0176,6.8289,6.8289,4653441,0
2011-06-07,6.8289,6.9232,6.7824,6.8577,3626087,0
2011-06-08,6.801,6.8577,6.7824,6.7923,2702931,0
2011-06-09,6.6973,6.8289,6.6695,6.7824,7801930,0
2011-06-10,6.7824,6.8289,6.7257,6.801,1435490,0
2011-06-13,6.7257,6.7923,6.6787,6.7447,1050606,0
2011-06-14,6.7536,6.8577,6.7536,6.8289,1334742,0
2011-06-15,6.7447,6.8289,6.6406,6.6695,856680,0
2011-06-16,6.6313,6.7159,6.603,6.6216,1095306,0
2011-06-17,6.688,6.7159,6.688,6.7159,537107,0
2011-06-20,6.6787,6.7354,6.5937,6.6787,1861102,0
2011-06-21,6.5937,6.7824,6.5937,6.7727,1283026,0
2011-06-22,6.7061,6.7727,6.688,6.688,865835,0
2011-06-23,6.603,6.6787,6.4994,6.6216,1021988,0
2011-06-24,6.6406,6.6406,6.4901,6.5184,829280,0
2011-06-27,6.4994,6.6406,6.4523,6.603,551165,0
2011-06-28,6.603,6.6787,6.5937,6.6695,593841,0
2011-06-29,6.688,6.8577,6.688,6.8386,1589122,0
2011-06-30,6.8485,7.1213,6.8485,7.0744,918195,0
2011-07-01,7.0553,7.1966,6.8191,7.1584,1027208,0
2011-07-05,6.9232,7.1867,6.9232,7.1017,801710,0
2011-07-06,7.1017,7.1114,6.9232,7.065,1553725,0
2011-07-07,7.1114,7.1114,7.0553,7.065,1077745,0
2011-07-08,7.0744,7.2244,7.0176,7.2058,922013,0
2011-07-11,6.9706,7.1114,6.9706,7.1114,1310547,0
2011-07-12,7.0744,7.0744,6.9706,6.9985,3385516,0
2011-07-13,7.065,7.065,6.9046,6.9891,3573841,0
2011-07-14,6.9706,7.1114,6.9232,7.065,6876539,0
2011-07-15,7.0836,7.2434,7.065,7.2434,1519760,0
2011-07-18,7.1966,7.3286,7.1017,7.3286,6280084,0
2011-07-19,7.3564,7.5261,7.3477,7.4796,1440016,0
2011-07-20,7.5451,7.6112,7.46,7.6112,1482977,0
2011-07-21,7.4977,7.6864,7.4977,7.6581,1296937,0
2011-07-22,7.5451,7.6488,7.4879,7.5823,707427,0
2011-07-25,7.4698,7.5735,7.3378,7.5358,565589,0
2011-07-26,7.5167,7.5167,7.46,7.4977,301813,0
2011-07-27,7.5358,7.5358,7.2341,7.3945,927756,0
2011-07-28,7.4225,7.5921,7.4034,7.5261,2049906,0
2011-07-29,7.4879,7.5823,7.4034,7.5075,1784315,0
2011-08-01,7.6014,7.6014,7.3477,7.4414,460732,0
2011-08-02,7.3755,7.3848,7.065,7.1305,1344226,0
2011-08-03,7.0836,7.2998,7.065,7.2998,2311496,0
2011-08-04,7.1496,7.1681,6.9139,6.9706,719902,0
2011-08-05,7.0269,7.0928,6.6216,6.7923,900562,0
2011-08-08,6.6695,6.6695,5.9625,6.226,903130,0
2011-08-09,6.3673,6.4994,6.2549,6.4994,408047,0
2011-08-10,6.4332,6.4719,6.2735,6.4235,77541,0
2011-08-11,6.4332,6.6127,6.2456,6.603,1509146,0
2011-08-12,6.688,6.7354,6.4332,6.6499,435821,0
2011-08-15,6.6216,6.9423,6.6216,6.7824,996249,0
2011-08-16,6.7159,6.7923,6.4719,6.6695,555708,0
2011-08-17,6.6973,6.7447,6.4994,6.6973,1336504,0
2011-08-18,6.4803,6.688,6.4054,6.4994,804092,0
2011-08-19,6.4426,6.4994,6.1502,6.3585,568810,0
2011-08-22,6.4523,6.5654,6.1698,6.4426,1083281,0
2011-08-23,6.4719,6.4719,6.3106,6.4054,834929,0
2011-08-24,6.4054,6.5184,6.2456,6.4332,127917,0
2011-08-25,6.4719,6.5184,6.2549,6.3199,140144,0
2011-08-26,6.2456,6.3199,6.1698,6.2549,171706,0
2011-08-29,6.3023,6.5844,6.2735,6.3766,246353,0
2011-08-30,6.3864,6.4994,6.3585,6.4054,290601,0
2011-08-31,6.4332,6.5937,6.2637,6.4803,827456,0
2011-09-01,6.4803,6.5463,6.4054,6.5282,263187,0
2011-09-02,6.3296,6.4621,6.3199,6.4054,31199,0
2011-09-06,6.1502,6.4054,6.1502,6.3487,778617,0
2011-09-07,6.5463,6.5844,6.3585,6.3864,197792,0
2011-09-08,6.3296,6.4994,6.3296,6.4054,120662,0
2011-09-09,6.1893,6.2637,5.7933,6.0187,4360582,0
2011-09-12,5.9063,6.0847,5.8773,6.0471,856767,0
2011-09-13,6.16,6.16,5.8969,6.0006,1186048,0
2011-09-14,6.0373,6.0373,5.9532,5.9723,166883,0
2011-09-15,6.0568,6.0666,5.5669,5.9341,464348,0
2011-09-16,5.9341,5.9816,5.8305,5.8872,455331,0
2011-09-19,5.7933,5.8872,5.7933,5.8402,148278,0
2011-09-20,5.9341,5.9341,5.8119,5.8686,2281484,0
2011-09-21,5.8495,5.8872,5.699,5.7459,2346168,0
2011-09-22,5.4726,5.5572,5.1621,5.1998,3342931,0
2011-09-23,5.096,5.435,4.9929,5.4257,3407975,0
2011-09-26,5.4638,5.5669,5.4163,5.5473,3184895,0
2011-09-27,5.6422,6.0187,5.6046,5.9063,4204485,0
2011-09-28,5.9341,6.0666,5.9341,6.028,6887277,0
2011-09-29,6.16,6.1795,5.9532,6.0187,5488609,0
2011-09-30,6.028,6.028,5.8872,6.0187,1265213,0
2011-10-03,5.9532,6.0006,5.7933,5.9155,1358090,0
2011-10-04,5.8593,5.8773,5.6896,5.8305,559652,0
2011-10-05,5.7645,5.8872,5.718,5.8305,422995,0
2011-10-06,5.8495,5.8872,5.6519,5.8773,288781,0
2011-10-07,6.0006,6.028,5.7933,5.9625,613593,0
2011-10-10,5.9625,6.1228,5.9341,6.1037,1428628,0
2011-10-11,6.1131,6.1228,6.0568,6.0764,3130570,0
2011-10-12,6.1131,6.1414,5.9341,5.9816,1206648,0
2011-10-13,5.9909,6.0006,5.8495,5.9625,443580,0
2011-10-14,6.1228,6.3585,6.0006,6.2827,2373612,0
2011-10-17,6.2456,6.2456,6.0764,6.0764,341761,0
2011-10-18,6.094,6.226,6.094,6.1326,460653,0
2011-10-19,6.1698,6.1698,6.1037,6.1228,1813912,0
2011-10-20,6.094,6.1131,5.7933,5.9435,477365,0
2011-10-21,5.9723,5.9816,5.8593,5.9435,130932,0
2011-10-24,5.9625,6.0568,5.8969,6.0471,174969,0
2011-10-25,6.0568,6.0764,5.9248,5.9625,395056,0
2011-10-26,5.9625,6.0568,5.9063,5.9341,635025,0
2011-10-27,5.9909,6.0471,5.8969,5.9435,347909,0
2011-10-28,5.9341,6.1228,5.9341,6.1037,955514,0
2011-10-31,6.0666,6.1037,5.8773,6.0373,279231,0
2011-11-01,5.8495,5.8969,5.6046,5.7459,700494,0
2011-11-02,5.8031,5.8031,5.5391,5.6231,540722,0
2011-11-03,5.7459,5.7459,5.4163,5.6422,554865,0
2011-11-04,5.5767,5.6519,5.5107,5.5473,294505,0
2011-11-07,5.5767,5.6519,5.4819,5.6519,409430,0
2011-11-08,5.6231,5.7088,5.4819,5.5572,442092,0
2011-11-09,5.3879,5.4541,5.1426,5.1998,365101,0
2011-11-10,5.2374,5.2941,5.1151,5.2941,293542,0
2011-11-11,5.4442,5.4442,5.2282,5.2941,351789,0
2011-11-14,5.2746,5.2941,5.0765,5.1621,1766571,0
2011-11-15,5.0204,5.1621,5.0018,5.0863,2011812,0
2011-11-16,5.0863,5.1059,4.9636,5.0204,1486652,0
2011-11-17,5.0018,5.0863,4.9362,5.0584,263433,0
2011-11-18,5.1151,5.19,4.9929,5.0677,3277039,0
2011-11-21,5.0492,5.0492,4.6815,4.8982,820702,0
2011-11-22,4.8887,4.8982,4.7851,4.8795,1947463,0
2011-11-23,4.8233,4.8413,4.6157,4.7851,667315,0
2011-11-25,4.747,4.747,4.6157,4.6908,393395,0
2011-11-28,4.8037,4.8982,4.7568,4.7945,1868439,0
2011-11-29,4.8413,4.8982,4.747,4.8795,1473258,0
2011-11-30,5.096,5.2183,5.0204,5.2091,769114,0
2011-12-01,4.9734,4.9734,4.7098,4.8795,636051,0
2011-12-02,4.9171,5.1151,4.9171,5.0492,1058902,0
2011-12-05,5.1332,5.3029,5.1332,5.256,1351251,0
2011-12-06,5.2374,5.2657,4.8697,5.2183,297200,0
2011-12-07,5.1332,5.19,4.9929,5.1812,2291124,0
2011-12-08,5.256,5.256,5.0301,5.1332,640823,0
2011-12-09,5.1059,5.1812,5.0204,5.0863,959905,0
2011-12-12,4.9446,5.0204,4.8413,4.927,809184,0
2011-12-13,4.8233,4.8795,4.7568,4.8795,2000053,0
2011-12-14,4.7001,4.7098,4.5306,4.6718,2847473,0
2011-12-15,4.6347,4.6532,4.4931,4.6157,2768533,0
2011-12-16,4.6157,4.6439,4.5686,4.6254,2191716,0
2011-12-19,4.7098,4.8233,4.6718,4.8037,646179,0
2011-12-20,4.9171,5.0863,4.8506,4.927,1560524,0
2011-12-21,4.9446,5.2183,4.9446,5.1812,7640808,0
2011-12-22,5.1621,5.1812,5.0301,5.0492,266165,0
2011-12-23,5.0765,5.2746,5.0765,5.2746,703077,0
2011-12-27,5.2374,5.3224,5.1245,5.3127,134942,0
2011-12-28,5.2843,5.2843,5.0677,5.1812,414180,0
2011-12-29,5.1524,5.3029,5.1059,5.2746,712895,0
2011-12-30,5.2374,5.2462,5.0863,5.2091,465727,0
2012-01-03,5.2746,5.3504,5.0204,5.1998,703828,0
2012-01-04,5.1998,5.2091,5.0765,5.1621,396477,0
2012-01-05,5.1621,5.1714,5.0393,5.1245,640567,0
2012-01-06,5.1245,5.1245,5.0393,5.0765,342476,0
2012-01-09,5.011,5.1812,5.011,5.0677,245180,0
2012-01-10,5.0863,5.2091,5.0492,5.1714,622611,0
2012-01-11,5.1621,5.4163,5.011,5.3224,556238,0
2012-01-12,5.3127,5.3977,5.2657,5.3405,635526,0
2012-01-13,5.3224,5.3224,5.1812,5.19,345208,0
2012-01-17,5.2183,5.3689,5.0584,5.3504,813797,0
2012-01-18,5.4163,5.5957,5.3591,5.5767,4653530,0
2012-01-19,5.5669,5.8031,5.5205,5.699,3098390,0
2012-01-20,5.6519,5.8305,5.6138,5.8119,905198,0
2012-01-23,5.7933,5.9909,5.718,5.9155,2098410,0
2012-01-24,5.9532,6.0568,5.8773,6.0187,2881040,0
2012-01-25,5.9063,6.1131,5.9063,6.0764,2533416,0
2012-01-26,6.0666,6.1228,5.9816,5.9909,1119028,0
2012-01-27,5.9723,6.1228,5.9723,6.1131,1034138,0
2012-01-30,6.0666,6.0764,5.9341,6.01,2410251,0
2012-01-31,6.0764,6.0764,5.8872,5.9816,515422,0
2012-02-01,6.0187,6.0764,5.9625,6.0568,932568,0
2012-02-02,6.1131,6.4994,6.0764,6.4523,3148212,0
2012-02-03,6.3961,6.5463,6.3199,6.5184,1380840,0
2012-02-06,6.4994,6.4994,6.3864,6.4621,661930,0
2012-02-07,6.4803,6.6127,6.4054,6.5654,1523265,0
2012-02-08,6.5751,6.6406,6.5463,6.5937,2581784,0
2012-02-09,6.5654,6.5844,6.4147,6.4235,1755731,0
2012-02-10,6.4054,6.4332,6.2735,6.3106,1057296,0
2012-02-13,6.3106,6.4523,6.2549,6.2735,1466464,0
2012-02-14,6.2637,6.4054,6.2163,6.2925,1649219,0
2012-02-15,6.3585,6.4426,6.2073,6.2637,2199594,0
2012-02-16,6.2163,6.2456,6.16,6.1795,1520103,0
2012-02-17,6.1795,6.3199,6.1414,6.2735,1784792,0
2012-02-21,6.3487,6.3961,6.2637,6.2925,2793041,0
2012-02-22,6.3673,6.3961,6.2637,6.3296,2690874,0
2012-02-23,6.4994,6.4994,6.3199,6.4054,830656,0
2012-02-24,6.3864,6.5844,6.3864,6.5463,1438439,0
2012-02-27,6.537,6.7447,6.4901,6.6695,1713183,0
2012-02-28,6.5654,6.7354,6.556,6.688,1522392,0
2012-02-29,6.603,6.7061,6.603,6.6973,1269406,0
2012-03-01,6.7061,6.7061,6.5184,6.6596,744613,0
2012-03-02,6.7257,6.7354,6.4994,6.5184,948710,0
2012-03-05,6.5282,6.6973,6.4994,6.5282,1167687,0
2012-03-06,6.4803,6.5463,6.3961,6.4235,1355517,0
2012-03-07,6.4523,6.5184,6.4235,6.4523,914634,0
2012-03-08,6.4994,6.6973,6.4994,6.6406,755455,0
2012-03-09,6.6216,6.7257,6.5937,6.688,656665,0
2012-03-12,6.6695,6.7447,6.6127,6.7159,901664,0
2012-03-13,6.6787,6.8289,6.6787,6.801,948812,0
2012-03-14,6.8191,6.9046,6.7628,6.8289,1217566,0
2012-03-15,6.688,6.9139,6.5937,6.8949,1759030,0
2012-03-16,6.8485,6.8763,6.7727,6.867,418451,0
2012-03-19,6.7536,7.0362,6.7257,6.9046,1381441,0
2012-03-20,6.8763,7.0176,6.7727,6.9232,1158459,0
2012-03-21,6.9423,7.0176,6.8763,6.9891,516070,0
2012-03-22,6.9891,7.0082,6.9139,6.9799,2024440,0
2012-03-23,6.9985,7.0836,6.9706,7.0836,2109650,0
2012-03-26,7.1213,7.2532,7.065,7.2058,3877220,0
2012-03-27,7.1584,7.3564,7.1403,7.3477,2892527,0
2012-03-28,7.3477,7.4414,7.2155,7.3477,7196919,0
2012-03-29,7.3755,7.3755,7.2625,7.3187,247224,0
2012-03-30,7.3187,7.3378,7.2058,7.2625,2966773,0
2012-04-02,7.2341,7.46,7.1966,7.46,1980482,0
2012-04-03,7.4225,7.5358,7.3564,7.5075,835933,0
2012-04-04,7.4317,7.5451,7.3945,7.5358,2573502,0
2012-04-05,7.4879,7.4879,7.4034,7.4698,1227523,0
2012-04-09,7.2341,7.4698,7.2341,7.3564,1810146,0
2012-04-10,7.3945,7.4131,7.2625,7.3477,2256578,0
2012-04-11,7.3945,7.46,7.2817,7.3945,2180237,0
2012-04-12,7.3945,7.4317,7.3095,7.4225,1705274,0
2012-04-13,7.4317,7.4513,7.3187,7.3662,1137585,0
2012-04-16,7.4317,7.4879,7.2341,7.4225,1693772,0
2012-04-17,7.4414,7.5823,7.3662,7.5451,1315027,0
2012-04-18,7.4698,7.5823,7.3095,7.5451,1501924,0
2012-04-19,7.5358,7.639,7.4131,7.5823,3563748,0
2012-04-20,7.639,7.9685,7.5451,7.9593,3868932,0
2012-04-23,7.8463,7.9221,7.6581,7.8185,3774892,0
2012-04-24,8.3363,8.8173,8.2893,8.8075,6160659,0
2012-04-25,8.7606,8.9576,8.6281,8.9107,3061300,0
2012-04-26,8.9484,8.9865,8.8447,8.9767,2545710,0
2012-04-27,8.9484,9.0143,8.8348,8.9395,3880743,0
2012-04-30,8.9107,8.9395,8.7508,8.9107,6118176,0
2012-05-01,8.9865,9.0989,8.8447,9.0334,2322342,0
2012-05-02,9.0241,9.052,8.8638,9.0427,2332982,0
2012-05-03,9.0901,9.1939,8.9958,9.1743,1794673,0
2012-05-04,9.184,9.184,8.9865,9.0427,1732417,0
2012-05-07,9.0427,9.1278,8.901,9.0334,2241800,0
2012-05-08,9.0241,9.184,8.8829,9.118,1221137,0
2012-05-09,8.6653,8.7508,8.6653,8.6848,4841560,0
2012-05-10,8.7132,8.722,8.4022,8.5347,3514159,0
2012-05-11,8.5249,8.7416,8.2794,8.7039,2537272,0
2012-05-14,8.6477,8.722,8.5053,8.6477,1691387,0
2012-05-15,8.6653,8.7132,8.5053,8.5714,1469141,0
2012-05-16,8.6003,8.6565,8.5249,8.5616,863021,0
2012-05-17,8.544,8.5714,8.4121,8.4306,1063764,0
2012-05-18,8.2794,8.4775,8.2418,8.2893,1326421,0
2012-05-21,8.3832,8.5249,8.3832,8.5249,1033492,0
2012-05-22,8.0159,8.4873,7.8562,8.3553,923441,0
2012-05-23,8.2794,8.2893,8.0821,8.1191,876644,0
2012-05-24,8.1578,8.1578,8.0159,8.0913,1179896,0
2012-05-25,8.1191,8.4492,8.0159,8.063,472861,0
2012-05-29,8.2233,8.2707,8.0062,8.1104,722912,0
2012-05-30,8.035,8.1578,7.9319,7.9593,708578,0
2012-05-31,7.9499,8.0233,7.8371,7.9783,1801287,0
2012-06-01,7.8273,7.9881,7.7803,7.8659,688709,0
2012-06-04,7.8659,7.8659,7.5358,7.6767,1873887,0
2012-06-05,7.639,8.0159,7.5451,7.6909,1339044,0
2012-06-06,7.753,7.9499,7.6581,7.8659,482558,0
2012-06-07,8.6946,8.6946,7.9969,8.0062,725886,0
2012-06-08,7.9685,8.1666,7.8932,8.1485,676881,0
2012-06-11,8.2145,8.4213,8.0913,8.1852,1272834,0
2012-06-12,8.2418,8.4492,8.1104,8.3739,712268,0
2012-06-13,8.346,8.6653,8.2893,8.4956,1432033,0
2012-06-14,8.4775,8.6477,8.4775,8.5152,2307181,0
2012-06-15,8.5249,8.5249,8.0062,8.4873,857836,0
2012-06-18,8.4022,8.5249,8.3274,8.4682,786272,0
2012-06-19,8.4775,8.5714,8.4306,8.5249,748323,0
2012-06-20,8.4956,8.5528,8.4213,8.4873,761327,0
2012-06-21,8.4306,8.5249,8.346,8.3641,375149,0
2012-06-22,8.3739,8.6281,8.2893,8.4873,1842555,0
2012-06-25,8.3925,8.5053,8.298,8.4775,471170,0
2012-06-26,8.3925,8.6751,8.3176,8.6477,2809099,0
2012-06-27,8.5909,8.9107,8.5347,8.7782,2075095,0
2012-06-28,8.7416,8.8348,8.5528,8.8173,1189539,0
2012-06-29,8.901,9.0706,8.8348,9.0427,1445107,0
2012-07-02,9.0241,9.1939,8.9484,9.118,1601048,0
2012-07-03,9.118,9.3443,9.0612,9.1939,827065,0
2012-07-05,9.1557,9.4205,9.0241,9.1743,1250303,0
2012-07-06,9.1278,9.184,9.0427,9.1557,856939,0
2012-07-09,9.184,9.2784,8.9958,9.1557,1193898,0
2012-07-10,9.1743,9.3248,9.1371,9.1939,1050008,0
2012-07-11,9.2315,9.3722,9.1087,9.2031,604500,0
2012-07-12,9.1371,9.2402,8.9576,9.2402,388913,0
2012-07-13,9.2501,9.673,9.1649,9.569,3359895,0
2012-07-16,9.4766,9.541,9.3443,9.4477,585489,0
2012-07-17,9.4855,9.712,9.4205,9.636,930642,0
2012-07-18,9.665,9.994,9.656,9.967,4636397,0
2012-07-19,9.967,9.994,9.787,9.891,455341,0
2012-07-20,9.797,9.891,9.692,9.797,1037372,0
2012-07-23,8.8589,9.656,8.7175,9.599,1414899,0
2012-07-24,9.833,10.028,9.636,9.933,2209667,0
2012-07-25,9.91,10.036,9.891,9.962,1778786,0
2012-07-26,10.187,10.361,10.15,10.301,2665392,0
2012-07-27,10.21,10.361,10.201,10.291,1795985,0
2012-07-30,10.268,10.314,10.055,10.314,503868,0
2012-07-31,10.508,10.762,10.479,10.512,2486956,0
2012-08-01,10.504,10.504,9.886,10,3689689,0
2012-08-02,9.881,10,9.656,9.937,1314488,0
2012-08-03,9.896,10.009,9.826,10.004,824461,0
2012-08-06,9.9,10.104,9.896,10,1105101,0
2012-08-07,10.009,10.115,9.891,9.927,156463,0
2012-08-08,9.838,9.981,9.679,9.797,284251,0
2012-08-09,9.787,9.838,9.536,9.594,567319,0
2012-08-10,9.528,9.613,9.4666,9.509,311788,0
2012-08-13,9.4616,9.505,9.4205,9.4915,411602,0
2012-08-14,9.536,9.594,9.4342,9.536,1312961,0
2012-08-15,9.5,9.622,9.5,9.609,332787,0
2012-08-16,9.565,9.91,9.565,9.891,336671,0
2012-08-17,9.82,9.937,9.753,9.914,516929,0
2012-08-20,9.881,9.881,9.679,9.721,552128,0
2012-08-21,9.702,9.702,9.579,9.65,822350,0
2012-08-22,9.604,9.729,9.4915,9.536,166837,0
2012-08-23,9.514,10.112,9.4342,9.531,422518,0
2012-08-24,9.585,10.108,9.505,9.546,442401,0
2012-08-27,9.555,9.783,9.4382,9.536,132519,0
2012-08-28,9.514,9.551,9.4716,9.514,314719,0
2012-08-29,9.585,9.861,9.519,9.536,566918,0
2012-08-30,9.536,9.613,9.509,9.575,888920,0
2012-08-31,9.65,9.734,9.519,9.688,403921,0
2012-09-04,9.679,9.832,9.669,9.697,422734,0
2012-09-05,9.656,9.793,9.656,9.734,343826,0
2012-09-06,9.773,10.009,9.739,9.82,402656,0
2012-09-07,9.811,9.981,9.659,9.856,372126,0
2012-09-10,9.778,9.876,9.773,9.793,262619,0
2012-09-11,9.842,9.886,9.749,9.82,325958,0
2012-09-12,9.881,9.933,9.833,9.886,382164,0
2012-09-13,9.891,10.084,9.876,9.975,1128099,0
2012-09-14,10.065,10.215,10.065,10.098,868938,0
2012-09-17,10.121,10.441,10.121,10.352,823822,0
2012-09-18,10.361,10.451,9.906,10.348,1100170,0
2012-09-19,10.371,10.432,10.238,10.318,608379,0
2012-09-20,10.272,10.504,10.272,10.428,1529249,0
2012-09-21,10.469,10.818,10.469,10.794,1999356,0
2012-09-24,10.737,10.813,10.516,10.573,1512095,0
2012-09-25,10.625,10.692,10.437,10.508,1419713,0
2012-09-26,10.465,10.55,10.381,10.479,1307375,0
2012-09-27,10.371,10.701,10.371,10.639,2676892,0
2012-09-28,10.597,10.803,10.516,10.752,753078,0
2012-10-01,10.902,11.465,10.902,11.351,2101030,0
2012-10-02,11.38,11.441,11.224,11.328,2050237,0
2012-10-03,11.421,11.421,11.19,11.224,561408,0
2012-10-04,11.237,11.328,11.237,11.276,85396,0
2012-10-05,11.421,11.671,11.421,11.511,417683,0
2012-10-08,11.308,11.573,11.308,11.473,305383,0
2012-10-09,11.549,11.559,11.355,11.431,349638,0
2012-10-10,11.406,11.652,11.351,11.529,674408,0
2012-10-11,11.774,11.774,11.425,11.539,1250499,0
2012-10-12,11.308,11.595,11.308,11.529,1262135,0
2012-10-15,11.605,11.605,11.415,11.469,346481,0
2012-10-16,11.569,11.774,11.445,11.515,191228,0
2012-10-17,11.491,11.723,11.415,11.515,2567879,0
2012-10-18,11.581,11.656,11.355,11.539,734613,0
2012-10-19,11.473,11.662,11.067,11.214,306853,0
2012-10-22,11.178,11.284,11.067,11.256,428432,0
2012-10-23,11.421,11.421,10.96,11.106,647748,0
2012-10-24,11.134,11.298,11.067,11.19,185951,0
2012-10-25,10.714,11.38,10.663,11.318,1017118,0
2012-10-26,11.19,11.573,11.19,11.544,781714,0
2012-10-31,11.656,11.879,11.544,11.85,844707,0
2012-11-01,11.774,12.476,11.774,12.127,1537151,0
2012-11-02,12.174,12.359,11.961,12.32,597911,0
2012-11-05,12.272,12.356,12.005,12.137,1044396,0
2012-11-06,12.268,12.355,11.879,11.981,738743,0
2012-11-07,11.892,11.938,11.449,11.486,551461,0
2012-11-08,11.77,11.77,11.303,11.515,619767,0
2012-11-09,11.431,11.573,11.303,11.425,100736,0
2012-11-12,11.563,11.568,11.308,11.459,349988,0
2012-11-13,11.465,11.581,11.37,11.425,406600,0
2012-11-14,11.559,11.723,11.313,11.441,247159,0
2012-11-15,12.222,12.222,11.281,11.322,301762,0
2012-11-16,11.276,11.355,11.067,11.242,262857,0
2012-11-19,11.413,11.413,11.232,11.303,229053,0
2012-11-20,11.303,11.303,11.096,11.224,276953,0
2012-11-21,11.289,11.289,10.955,11.11,320988,0
2012-11-23,11.271,11.559,11.271,11.435,117676,0
2012-11-26,11.303,11.415,11.209,11.266,2202566,0
2012-11-27,11.445,11.689,11.303,11.392,669492,0
2012-11-28,11.534,11.534,11.284,11.445,712062,0
2012-11-29,11.478,11.647,11.351,11.398,2218194,0
2012-11-30,11.605,11.605,11.276,11.487,373410,0
2012-12-03,11.467,11.597,11.351,11.525,172702,0
2012-12-04,11.675,11.836,11.539,11.609,74643,0
2012-12-05,11.573,11.656,11.021,11.633,612473,0
2012-12-06,11.77,11.774,11.505,11.569,384108,0
2012-12-07,11.675,11.709,11.401,11.595,1758881,0
2012-12-10,11.525,11.774,11.38,11.496,416972,0
2012-12-11,11.185,11.281,10.926,10.984,861041,0
2012-12-12,11.067,11.148,10.974,11.007,90755,0
2012-12-13,10.946,10.95,10.733,10.88,1428578,0
2012-12-14,10.876,11.053,10.876,10.946,1763397,0
2012-12-17,10.979,11.723,10.893,10.926,5171349,0
2012-12-18,10.946,11.1,10.833,10.916,11270443,0
2012-12-19,10.733,11.114,10.733,11.021,947160,0
2012-12-20,11.063,11.114,10.875,11.067,8824971,0
2012-12-21,10.979,11.258,10.898,11.256,1784095,0
2012-12-24,11.256,11.718,11.256,11.675,299492,0
2012-12-26,11.723,11.774,11.449,11.642,252608,0
2012-12-27,11.766,11.86,11.351,11.822,328492,0
2012-12-28,12.277,12.386,11.774,11.902,515255,0
2012-12-31,12.203,13.084,11.917,12.212,363460,0
2013-01-02,12.311,12.551,12.044,12.071,440828,0
2013-01-03,12.222,12.222,11.925,12.034,365021,0
2013-01-04,12.005,12.005,11.733,11.751,746875,0
2013-01-07,11.86,11.86,11.559,11.569,929642,0
2013-01-08,11.539,11.709,11.415,11.624,401520,0
2013-01-09,11.638,11.647,11.52,11.554,507417,0
2013-01-10,11.671,11.68,11.513,11.549,241204,0
2013-01-11,11.605,11.666,11.355,11.559,253884,0
2013-01-14,11.525,11.629,11.346,11.589,265168,0
2013-01-15,11.549,11.638,11.421,11.534,347965,0
2013-01-16,11.539,11.733,11.445,11.642,3223844,0
2013-01-17,11.704,11.704,11.585,11.633,1036263,0
2013-01-18,11.662,11.662,11.473,11.585,672015,0
2013-01-22,11.727,11.761,11.375,11.525,437994,0
2013-01-23,11.525,11.656,11.425,11.577,1866345,0
2013-01-24,11.449,12.044,11.421,12.005,1361384,0
2013-01-25,12.053,12.335,12.02,12.268,899963,0
2013-01-28,12.439,12.585,12.272,12.515,375256,0
2013-01-29,12.485,12.637,12.311,12.537,276526,0
2013-01-30,12.395,12.621,12.386,12.551,347460,0
2013-01-31,12.524,12.673,12.377,12.533,819623,0
2013-02-01,12.57,12.749,12.471,12.565,420626,0
2013-02-04,12.476,12.546,12.35,12.509,443764,0
2013-02-05,12.622,12.706,12.386,12.664,1090833,0
2013-02-06,12.664,12.664,12.444,12.593,412176,0
2013-02-07,12.622,12.622,12.33,12.386,513779,0
2013-02-08,12.282,12.561,12.282,12.471,459366,0
2013-02-11,12.457,12.519,12.345,12.429,453551,0
2013-02-12,12.448,12.787,12.444,12.759,660591,0
2013-02-13,12.755,13.04,12.755,12.915,165164,0
2013-02-14,12.928,13.008,12.716,12.975,212135,0
2013-02-15,13.183,13.183,12.943,12.966,691550,0
2013-02-19,12.975,13.163,12.763,13.137,479366,0
2013-02-20,13.163,13.424,13.163,13.311,1286525,0
2013-02-21,13.167,13.342,12.924,13.193,2558183,0
2013-02-22,13.211,13.445,13.07,13.432,258091,0
2013-02-25,13.565,13.565,13.277,13.282,406970,0
2013-02-26,13.328,13.518,13.26,13.351,373218,0
2013-02-27,13.324,13.583,13.305,13.485,941148,0
2013-02-28,12.613,13.635,12.613,13.508,1005305,0
2013-03-01,13.606,13.865,13.545,13.846,1136599,0
2013-03-04,13.756,13.88,13.629,13.842,421152,0
2013-03-05,14.02,14.039,13.776,13.945,465847,0
2013-03-06,13.889,14.048,13.786,13.8,1394257,0
2013-03-07,13.889,13.889,13.72,13.762,604783,0
2013-03-08,13.918,13.918,13.272,13.667,288287,0
2013-03-11,13.667,13.856,13.667,13.823,1056126,0
2013-03-12,13.716,13.96,13.716,13.945,934179,0
2013-03-13,13.903,14.111,13.781,13.984,837199,0
2013-03-14,13.97,14.473,13.97,14.44,1400248,0
2013-03-15,14.614,14.614,14.115,14.261,1241673,0
2013-03-18,14.063,14.241,13.918,13.955,322683,0
2013-03-19,13.97,13.98,13.267,13.469,3224889,0
2013-03-20,13.649,13.686,13.225,13.579,520861,0
2013-03-21,13.395,13.485,13.235,13.399,249614,0
2013-03-22,14.502,14.502,13.324,13.337,636200,0
2013-03-25,13.349,13.564,13.274,13.296,348773,0
2013-03-26,13.347,13.606,13.347,13.592,1251629,0
2013-03-27,13.612,13.682,13.375,13.662,597552,0
2013-03-28,13.796,13.796,13.498,13.662,780614,0
2013-04-01,13.71,13.776,13.508,13.616,353668,0
2013-04-02,13.612,13.72,13.569,13.639,748814,0
2013-04-03,13.725,13.752,13.565,13.677,1478030,0
2013-04-04,13.8,13.8,13.465,13.686,1319733,0
2013-04-05,13.421,13.569,13.354,13.569,507058,0
2013-04-08,13.612,13.622,13.301,13.508,249530,0
2013-04-09,13.602,13.639,13.305,13.541,372869,0
2013-04-10,13.488,13.612,13.311,13.381,734560,0
2013-04-11,13.381,14.231,13.381,14.172,1051456,0
2013-04-12,14.237,14.237,13.893,14.072,425983,0
2013-04-15,14.154,14.388,13.932,14.369,661181,0
2013-04-16,14.355,14.455,13.98,14.154,600779,0
2013-04-17,14.124,14.129,13.776,14.058,753909,0
2013-04-18,14.053,14.106,13.659,14.02,504054,0
2013-04-19,14.016,14.016,13.71,13.88,924905,0
2013-04-22,14.129,14.213,13.903,14.077,348241,0
2013-04-23,14.162,14.241,13.972,14.129,792029,0
2013-04-24,14.101,14.154,13.926,14.016,1462926,0
2013-04-25,14.058,14.305,14.039,14.213,338537,0
2013-04-26,14.129,14.264,14.026,14.097,118995,0
2013-04-29,14.138,14.407,14.134,14.402,536603,0
2013-04-30,14.515,14.76,14.388,14.708,611556,0
2013-05-01,14.821,14.896,14.633,14.676,500551,0
2013-05-02,14.623,14.623,14.144,14.177,851153,0
2013-05-03,14.543,14.552,13.994,14.058,1129177,0
2013-05-06,14.629,14.629,13.597,13.776,931126,0
2013-05-07,13.39,13.395,12.924,13.07,7189227,0
2013-05-08,13.424,13.559,13.361,13.445,6322669,0
2013-05-09,13.221,13.461,13.205,13.342,891940,0
2013-05-10,13.419,13.424,12.839,12.906,2289270,0
2013-05-13,12.622,12.957,12.044,12.716,1882750,0
2013-05-14,12.9,13.098,12.825,12.848,2158302,0
2013-05-15,12.81,12.962,12.722,12.783,1348763,0
2013-05-16,12.646,12.924,12.627,12.646,2156691,0
2013-05-17,12.688,12.801,12.589,12.692,2436424,0
2013-05-20,12.702,12.857,12.646,12.716,1345487,0
2013-05-21,12.692,12.778,12.575,12.58,935584,0
2013-05-22,12.65,12.81,12.048,12.533,1071048,0
2013-05-23,12.359,12.792,12.222,12.712,2085621,0
2013-05-24,12.664,12.716,12.466,12.683,1109654,0
2013-05-28,12.848,13.126,12.839,12.993,1115164,0
2013-05-29,12.834,13.055,12.655,12.721,1303077,0
2013-05-30,12.778,12.966,12.778,12.88,1760124,0
2013-05-31,12.932,12.997,12.841,12.845,1910671,0
2013-06-03,12.834,12.966,12.57,12.593,583049,0
2013-06-04,13.193,13.211,12.736,12.834,2247971,0
2013-06-05,12.932,13.263,12.708,12.72,2109395,0
2013-06-06,12.722,13.031,12.664,12.789,1217378,0
2013-06-07,12.694,13.287,12.669,12.983,1065276,0
2013-06-10,13.017,13.017,12.722,12.742,408426,0
2013-06-11,12.675,12.913,12.599,12.727,1112644,0
2013-06-12,12.913,13.078,12.523,12.537,2126135,0
2013-06-13,12.529,12.632,12.353,12.514,856245,0
2013-06-14,12.546,12.669,12.414,12.484,1269234,0
2013-06-17,12.546,12.893,12.504,12.618,1195823,0
2013-06-18,12.628,12.779,12.447,12.561,1156688,0
2013-06-19,12.593,12.747,12.484,12.591,1313666,0
2013-06-20,12.348,12.423,12.015,12.266,1086805,0
2013-06-21,12.253,12.618,12.02,12.575,2076969,0
2013-06-24,12.343,12.394,11.93,12.309,1272994,0
2013-06-25,12.338,12.338,11.967,12.266,1346619,0
2013-06-26,12.546,12.983,12.484,12.864,1498182,0
2013-06-27,13.021,13.582,12.966,13.547,1923946,0
2013-06-28,13.357,13.615,13.297,13.52,454269,0
2013-07-01,13.648,14.095,13.648,14.085,1496554,0
2013-07-02,13.909,14.226,13.837,13.876,1946360,0
2013-07-03,13.786,14.118,13.72,14.036,621347,0
2013-07-05,14.109,14.294,13.899,14.212,870172,0
2013-07-08,13.971,14.394,13.971,14.355,757784,0
2013-07-09,14.332,14.335,14.171,14.265,531833,0
2013-07-10,14.309,14.475,14.099,14.359,600123,0
2013-07-11,14.688,14.769,14.431,14.465,809015,0
2013-07-12,14.488,14.736,14.398,14.668,715499,0
2013-07-15,14.544,14.724,14.544,14.574,586479,0
2013-07-16,14.616,14.616,14.289,14.345,301324,0
2013-07-17,14.411,14.498,14.313,14.431,146047,0
2013-07-18,14.431,14.544,14.221,14.441,463233,0
2013-07-19,14.431,14.554,14.241,14.289,583777,0
2013-07-22,14.45,14.698,14.384,14.544,254868,0
2013-07-23,14.607,14.625,14.369,14.498,870883,0
2013-07-24,14.494,14.774,14.469,14.54,452940,0
2013-07-25,14.511,14.769,14.374,14.72,486535,0
2013-07-26,14.698,15.187,14.609,14.883,619690,0
2013-07-29,14.834,15.073,14.759,14.859,150795,0
2013-07-30,14.864,15.063,14.797,14.967,217414,0
2013-07-31,14.957,15.299,14.883,15.067,1043808,0
2013-08-01,15.082,15.688,15.082,15.485,996258,0
2013-08-02,15.499,15.722,15.499,15.652,1016303,0
2013-08-05,15.662,15.672,15.408,15.452,419108,0
2013-08-06,15.452,15.656,15.329,15.432,692881,0
2013-08-07,15.452,15.546,15.357,15.382,1151060,0
2013-08-08,15.481,15.603,15.367,15.456,170580,0
2013-08-09,15.476,15.703,15.353,15.437,456709,0
2013-08-12,15.447,15.662,15.01,15.04,529839,0
2013-08-13,14.996,15.158,14.859,15.095,164152,0
2013-08-14,15.063,15.165,14.887,14.939,333294,0
2013-08-15,14.891,15.148,14.754,14.977,156255,0
2013-08-16,15,15.182,14.783,15.167,813862,0
2013-08-19,15.214,15.647,14.859,14.9,356930,0
2013-08-20,14.957,14.957,14.564,14.801,308620,0
2013-08-21,14.792,15.167,14.665,15.086,324480,0
2013-08-22,15.082,15.082,14.221,14.801,255688,0
2013-08-23,14.299,15.034,14.299,14.825,269934,0
2013-08-26,15.034,15.034,14.564,14.65,356012,0
2013-08-27,14.588,14.588,14.255,14.313,330889,0
2013-08-28,14.299,14.309,13.996,14.235,235384,0
2013-08-29,14.294,14.668,14.294,14.616,195331,0
2013-08-30,14.683,14.683,14.323,14.379,339052,0
2013-09-03,14.503,14.734,14.171,14.521,428895,0
2013-09-04,14.558,14.574,14.171,14.535,474094,0
2013-09-05,14.574,14.66,14.241,14.621,762363,0
2013-09-06,14.754,14.887,14.494,14.734,901096,0
2013-09-09,14.81,14.81,14.359,14.64,597846,0
2013-09-10,14.734,14.993,14.526,14.993,519207,0
2013-09-11,14.943,15.05,14.815,14.993,198558,0
2013-09-12,14.996,15.095,14.711,14.953,161141,0
2013-09-13,14.774,14.993,14.744,14.797,171694,0
2013-09-16,15,15.05,14.664,14.953,166374,0
2013-09-17,14.993,15.05,14.844,14.993,323914,0
2013-09-18,15.034,15.233,14.925,15.148,234655,0
2013-09-19,15.309,15.422,15.191,15.224,258454,0
2013-09-20,15.353,15.617,14.977,15.214,814967,0
2013-09-23,15.196,15.214,14.716,14.769,324561,0
2013-09-24,14.91,15.02,14.66,14.716,219713,0
2013-09-25,14.854,14.947,14.598,14.716,308608,0
2013-09-26,14.778,14.9,14.578,14.654,308399,0
2013-09-27,14.859,14.859,14.279,14.465,263106,0
2013-09-30,14.384,14.598,14.27,14.374,659819,0
2013-10-01,14.521,14.678,14.367,14.621,981850,0
2013-10-02,14.55,14.688,14.436,14.574,398639,0
2013-10-03,14.584,14.64,14.261,14.289,2429730,0
2013-10-04,14.275,14.578,14.275,14.417,270059,0
2013-10-07,14.289,14.584,14.028,14.065,379717,0
2013-10-08,14.194,14.34,13.885,13.971,927515,0
2013-10-09,14.114,14.142,13.796,13.923,424682,0
2013-10-10,14.051,14.241,13.696,13.8,491250,0
2013-10-11,13.706,13.981,13.671,13.856,608163,0
2013-10-14,13.885,13.923,13.563,13.696,800912,0
2013-10-15,13.781,14.022,13.573,13.662,979969,0
2013-10-16,13.766,14.051,13.662,14.022,1278486,0
2013-10-17,14.036,14.716,14.036,14.166,1268777,0
2013-10-18,14.279,14.384,14.122,14.335,1600962,0
2013-10-21,14.421,14.494,14.18,14.34,396031,0
2013-10-22,14.426,14.494,14.221,14.332,300024,0
2013-10-23,14.289,14.318,13.966,14.285,1008409,0
2013-10-24,14.369,14.445,14.231,14.332,212343,0
2013-10-25,14.285,14.359,14.095,14.241,1404016,0
2013-10-28,14.261,14.359,14.122,14.275,3321189,0
2013-10-29,14.359,14.359,14.176,14.231,755411,0
2013-10-30,14.388,14.465,14.194,14.299,1225801,0
2013-10-31,14.417,14.45,14.285,14.318,1041691,0
2013-11-01,14.313,14.355,14.114,14.198,348002,0
2013-11-04,14.407,14.698,14.146,14.241,1589604,0
2013-11-05,14.323,14.507,14.289,14.394,3111289,0
2013-11-06,14.668,14.806,14.323,14.411,1443076,0
2013-11-07,14.511,14.511,14.132,14.146,1194888,0
2013-11-08,14.136,14.374,14.005,14.221,385710,0
2013-11-11,15.01,15.123,14.801,14.883,4768813,0
2013-11-12,14.92,15.109,14.834,15.03,1277458,0
2013-11-13,14.987,14.993,14.635,14.749,10388451,0
2013-11-14,14.83,15.299,14.83,15.187,5543602,0
2013-11-15,15.343,15.647,15.272,15.519,1506817,0
2013-11-18,15.612,15.827,15.395,15.442,601841,0
2013-11-19,15.452,15.452,15.163,15.191,991974,0
2013-11-20,15.247,15.373,15.105,15.229,1120079,0
2013-11-21,15.314,16.002,15.272,15.902,1667758,0
2013-11-22,15.865,15.902,15.666,15.737,694739,0
2013-11-25,15.798,16.088,15.737,15.912,640182,0
2013-11-26,15.987,16.007,15.742,15.803,300184,0
2013-11-27,15.865,16.377,15.793,16.33,822189,0
2013-11-29,16.33,16.392,16.14,16.298,462446,0
2013-12-02,16.453,16.629,16.084,16.187,785955,0
2013-12-03,16.061,16.173,15.688,15.893,694951,0
2013-12-04,15.865,15.87,15.608,15.817,356819,0
2013-12-05,15.884,16.144,15.579,15.642,752112,0
2013-12-06,15.718,15.888,15.68,15.788,406141,0
2013-12-09,15.784,16.031,15.728,15.965,321460,0
2013-12-10,15.974,16.079,15.922,15.974,263741,0
2013-12-11,16.187,16.359,16.088,16.164,814181,0
2013-12-12,16.182,16.264,16.079,16.231,751620,0
2013-12-13,16.245,16.251,16.035,16.136,651345,0
2013-12-16,16.154,16.534,16.051,16.506,1320386,0
2013-12-17,16.31,16.363,16.14,16.241,988542,0
2013-12-18,16.435,16.573,16.286,16.534,883488,0
2013-12-19,16.544,16.952,16.34,16.952,761098,0
2013-12-20,16.899,17.033,16.544,16.913,1065495,0
2013-12-23,16.962,17.051,16.849,16.985,279749,0
2013-12-24,17.019,17.089,16.895,16.929,58279,0
2013-12-26,16.979,17.089,16.929,17.023,238882,0
2013-12-27,17.213,17.303,17.046,17.065,253839,0
2013-12-30,17.037,17.285,16.889,17.198,511259,0
2013-12-31,17.023,17.241,16.893,17.146,220245,0
2014-01-02,17.138,17.309,16.44,16.62,431633,0
2014-01-03,16.7,16.823,16.525,16.573,791595,0
2014-01-06,16.919,17.218,16.913,17.089,1529356,0
2014-01-07,17.18,17.18,16.979,17.104,1123005,0
2014-01-08,17.245,17.574,17.198,17.492,1599927,0
2014-01-09,18.276,18.505,17.735,18.395,1949825,0
2014-01-10,18.329,18.632,18.172,18.446,1579493,0
2014-01-13,18.555,18.945,18.338,18.769,1635106,0
2014-01-14,18.888,19.021,18.57,18.951,1251504,0
2014-01-15,18.726,18.993,18.726,18.941,607231,0
2014-01-16,19.04,19.097,18.686,18.736,645870,0
2014-01-17,18.879,18.931,18.256,18.432,2100232,0
2014-01-21,18.529,18.708,18.358,18.428,413096,0
2014-01-22,18.496,18.545,18.281,18.442,916983,0
2014-01-23,18.57,18.799,18.466,18.769,761415,0
2014-01-24,18.789,18.789,18.343,18.348,572288,0
2014-01-27,18.134,18.191,17.691,17.921,572690,0
2014-01-28,17.972,18.472,17.972,18.414,471499,0
2014-01-29,18.343,18.613,18.153,18.446,512523,0
2014-01-30,18.491,18.865,18.219,18.822,1249607,0
2014-01-31,18.671,18.989,18.432,18.804,1893791,0
2014-02-03,18.756,18.985,18.294,18.405,1346738,0
2014-02-04,18.362,18.58,18.124,18.229,550517,0
2014-02-05,17.963,18.048,17.165,17.677,1789963,0
2014-02-06,17.821,18.158,17.821,18.043,1523309,0
2014-02-07,18.21,18.736,18.21,18.69,885717,0
2014-02-10,18.721,18.746,18.353,18.711,2061779,0
2014-02-11,18.951,19.144,18.746,18.951,1140547,0
2014-02-12,18.945,19.079,18.599,18.681,971796,0
2014-02-13,18.97,19.116,18.785,18.989,2002639,0
2014-02-14,19.079,19.131,18.701,18.751,1065251,0
2014-02-18,19.084,19.278,18.799,19.002,2599423,0
2014-02-19,18.989,19.097,18.565,18.608,3066176,0
2014-02-20,18.666,18.917,18.529,18.751,1149511,0
2014-02-21,18.756,19.055,18.746,18.822,739288,0
2014-02-24,18.989,19.284,18.851,18.961,1156802,0
2014-02-25,19.344,19.629,19.259,19.42,974508,0
2014-02-26,19.354,19.416,19.154,19.184,1010155,0
2014-02-27,19.392,19.819,19.24,19.643,1616938,0
2014-02-28,19.753,20.222,19.653,19.975,1374624,0
2014-03-03,19.378,19.559,19.045,19.369,1130460,0
2014-03-04,19.71,19.932,19.42,19.653,1870911,0
2014-03-05,19.657,19.848,19.392,19.706,716556,0
2014-03-06,20.029,20.351,19.947,20.128,1489498,0
2014-03-07,20.162,20.451,20.128,20.328,713029,0
2014-03-10,20.137,20.438,19.985,20.242,1100352,0
2014-03-11,20.252,20.626,20.066,20.198,719046,0
2014-03-12,20.185,20.37,19.962,20.332,313873,0
2014-03-13,20.208,20.208,19.619,19.682,1066791,0
2014-03-14,19.544,19.78,19.055,19.101,1800729,0
2014-03-17,20.014,20.288,19.913,20.039,1248212,0
2014-03-18,20.246,20.246,19.867,20.171,952201,0
2014-03-19,20.232,20.351,19.989,20.09,731767,0
2014-03-20,19.937,20.208,19.867,20.198,589731,0
2014-03-21,20.095,20.099,19.534,19.653,1387904,0
2014-03-24,19.544,19.629,18.514,18.681,1586058,0
2014-03-25,19.149,19.434,18.704,19.244,1959195,0
2014-03-26,19.43,19.79,19.235,19.388,786376,0
2014-03-27,19.54,19.599,19.084,19.416,878801,0
2014-03-28,19.378,19.73,18.865,18.98,1174422,0
2014-03-31,19.483,19.648,19.288,19.604,1672954,0
2014-04-01,19.833,20.152,19.749,20.099,1163268,0
2014-04-02,20.099,20.256,19.766,20.108,568321,0
2014-04-03,20.128,20.246,19.657,19.962,1369296,0
2014-04-04,19.877,19.952,18.699,19.064,1499611,0
2014-04-07,19.374,19.648,19.174,19.491,798137,0
2014-04-08,19.084,19.696,18.674,18.985,1415573,0
2014-04-09,18.875,19.374,18.813,19.352,817558,0
2014-04-10,18.898,18.951,18.177,18.333,902356,0
2014-04-11,18.077,18.389,17.604,18.025,2104984,0
2014-04-14,17.953,18.333,17.535,17.778,1369486,0
2014-04-15,17.853,17.853,16.975,17.388,1448564,0
2014-04-16,17.758,18.172,17.554,18.143,2932244,0
2014-04-17,18.143,18.418,17.887,18.119,1033269,0
2014-04-21,18.25,18.25,17.868,18.139,469492,0
2014-04-22,18.537,19.101,18.048,18.955,1609912,0
2014-04-23,19.04,19.259,18.761,18.961,1103206,0
2014-04-24,18.965,19.168,18.756,19.116,775419,0
2014-04-25,19.145,19.202,18.921,19.055,2280253,0
2014-04-28,19.017,19.25,18.989,19.194,1377500,0
2014-04-29,19.216,19.809,19.156,19.604,1282913,0
2014-04-30,19.473,19.663,19.254,19.483,976238,0
2014-05-01,19.292,19.766,19.288,19.757,617269,0
2014-05-02,19.696,19.848,19.43,19.772,1678080,0
2014-05-05,19.757,20.072,19.654,19.863,1999336,0
2014-05-06,19.696,19.734,19.043,19.14,1536287,0
2014-05-07,19.24,19.348,18.965,19.226,1600713,0
2014-05-08,19.178,19.374,18.945,19.05,1025010,0
2014-05-09,19.05,19.207,18.681,19.066,1471567,0
2014-05-12,19.121,19.604,19.121,19.53,723287,0
2014-05-13,19.483,19.739,19.448,19.648,832024,0
2014-05-14,19.595,19.932,19.574,19.833,931379,0
2014-05-15,19.799,19.867,19.36,19.583,2547185,0
2014-05-16,19.614,19.743,19.05,19.36,2757343,0
2014-05-19,19.36,20.108,19.274,19.994,2404575,0
2014-05-20,20.203,20.65,19.823,19.919,1123524,0
2014-05-21,19.932,20.193,19.932,20.072,652667,0
2014-05-22,19.848,19.987,19.614,19.743,540891,0
2014-05-23,19.795,19.853,19.443,19.54,630545,0
2014-05-27,20.104,20.177,19.59,19.873,854906,0
2014-05-28,19.952,20.042,19.71,19.724,956791,0
2014-05-29,19.913,19.967,19.59,19.643,508952,0
2014-05-30,19.559,19.843,19.559,19.757,602158,0
2014-06-02,19.899,20.056,19.24,19.443,1696260,0
2014-06-03,19.653,19.937,19.453,19.932,1582448,0
2014-06-04,19.937,20.442,19.905,20.203,2450909,0
2014-06-05,20.474,20.713,20.245,20.365,2359336,0
2014-06-06,20.766,21.694,20.541,21.643,3189796,0
2014-06-09,21.801,22.21,21.561,22.152,5335896,0
2014-06-10,21.896,22.258,21.675,22.143,1370995,0
2014-06-11,21.943,22.01,21.704,21.795,1142416,0
2014-06-12,21.967,22.006,21.466,21.533,1144473,0
2014-06-13,21.466,21.486,21.104,21.31,820133,0
2014-06-16,21.413,21.638,21.228,21.447,932281,0
2014-06-17,21.466,21.791,21.423,21.634,846162,0
2014-06-18,21.634,21.905,21.505,21.821,881756,0
2014-06-19,21.842,21.866,21.561,21.615,658601,0
2014-06-20,21.585,21.609,21.323,21.381,753164,0
2014-06-23,21.366,21.366,19.453,20.913,5577655,0
2014-06-24,20.913,21.481,20.894,21.31,1852255,0
2014-06-25,21.094,21.135,20.536,20.822,944317,0
2014-06-26,20.688,20.703,20.292,20.631,1229719,0
2014-06-27,20.598,20.946,20.578,20.946,780180,0
2014-06-30,20.618,21.118,20.618,21.012,712475,0
2014-07-01,20.827,21.27,20.756,21.214,1187478,0
2014-07-02,21.224,21.294,21.012,21.018,770400,0
2014-07-03,21.109,21.109,20.789,20.841,426719,0
2014-07-07,20.918,20.918,20.001,20.083,1513442,0
2014-07-08,19.915,19.949,19.215,19.447,2157260,0
2014-07-09,19.354,19.559,19.038,19.549,1899399,0
2014-07-10,19.066,19.482,19.014,19.372,889030,0
2014-07-11,19.225,19.901,19.225,19.882,1737837,0
2014-07-14,19.982,20.531,19.915,20.468,1447889,0
2014-07-15,20.412,20.584,20.155,20.34,1834759,0
2014-07-16,20.392,20.488,19.574,19.639,1100543,0
2014-07-17,19.745,19.997,19.443,19.544,1078793,0
2014-07-18,19.649,19.649,19.377,19.569,879500,0
2014-07-21,19.578,19.696,19.314,19.534,849426,0
2014-07-22,19.83,19.975,19.706,19.811,551161,0
2014-07-23,19.921,19.987,19.869,19.934,742741,0
2014-07-24,19.954,20.164,19.882,20.069,733196,0
2014-07-25,20.24,20.312,19.83,20.059,594866,0
2014-07-28,20.13,20.297,19.921,20.231,909098,0
2014-07-29,20.255,20.655,19.982,20.15,730032,0
2014-07-30,20.13,20.236,19.736,20.135,771131,0
2014-07-31,18.294,18.294,16.977,17.491,6484191,0
2014-08-01,17.236,17.511,17.017,17.339,3311454,0
2014-08-04,17.54,17.727,17.44,17.593,1530939,0
2014-08-05,17.491,17.534,17.053,17.263,2398300,0
2014-08-06,17.24,17.455,17.143,17.263,1392653,0
2014-08-07,17.141,17.196,16.48,16.554,1363659,0
2014-08-08,17.053,17.131,16.677,16.868,1695137,0
2014-08-11,17.191,17.331,16.862,16.945,1371892,0
2014-08-12,16.896,16.91,16.616,16.839,1209422,0
2014-08-13,17.039,17.083,16.754,16.887,2091648,0
2014-08-14,16.945,17.03,16.862,16.991,1145187,0
2014-08-15,17.001,17.168,16.819,16.954,1910689,0
2014-08-18,17.127,17.302,16.971,17.216,1550036,0
2014-08-19,17.293,17.884,17.153,17.77,2114087,0
2014-08-20,17.793,18.085,17.697,18.07,1011399,0
2014-08-21,17.823,18.384,17.788,18.37,1619073,0
2014-08-22,18.365,18.623,18.204,18.541,2058762,0
2014-08-25,18.752,18.881,18.708,18.862,787736,0
2014-08-26,18.842,18.943,18.604,18.604,1282549,0
2014-08-27,18.781,19.119,18.717,19.086,1841495,0
2014-08-28,19.009,19.097,18.81,18.957,701422,0
2014-08-29,18.953,19.203,18.742,19.152,1101144,0
2014-09-02,19.004,19.124,18.919,19.014,1216786,0
2014-09-03,18.913,19.31,18.752,19.134,1502909,0
2014-09-04,19.104,19.104,18.628,18.695,2327727,0
2014-09-05,18.712,18.903,18.541,18.885,1210964,0
2014-09-08,18.81,18.847,18.495,18.647,1302388,0
2014-09-09,18.58,18.628,18.29,18.365,1444654,0
2014-09-10,18.365,18.686,18.17,18.652,1414566,0
2014-09-11,18.51,18.51,18.118,18.246,1374474,0
2014-09-12,18.121,18.227,17.893,18.009,737974,0
2014-09-15,17.864,17.974,17.354,17.588,1423506,0
2014-09-16,17.521,17.673,17.382,17.635,815660,0
2014-09-17,17.712,17.884,17.603,17.678,598861,0
2014-09-18,17.784,17.845,17.631,17.707,1688433,0
2014-09-19,17.869,17.941,17.65,17.826,2081205,0
2014-09-22,17.831,17.839,17.422,17.593,495956,0
2014-09-23,17.348,17.354,16.819,16.849,1546989,0
2014-09-24,16.858,17.339,16.858,17.326,564433,0
2014-09-25,17.283,17.348,16.829,16.862,1029755,0
2014-09-26,16.887,16.991,16.772,16.8,4119253,0
2014-09-29,16.739,16.954,16.653,16.887,534756,0
2014-09-30,16.925,16.93,16.69,16.757,562176,0
2014-10-01,16.81,16.991,16.447,16.461,811382,0
2014-10-02,16.71,16.858,16.567,16.739,2820721,0
2014-10-03,16.667,17.007,16.596,16.744,2103768,0
2014-10-06,16.891,16.949,16.267,16.419,3163982,0
2014-10-07,16.429,16.429,15.999,16.023,2167128,0
2014-10-08,16.095,16.328,15.994,16.239,2081199,0
2014-10-09,15.765,15.799,14.64,14.644,3227067,0
2014-10-10,14.698,15.059,14.549,14.593,3100110,0
2014-10-13,14.826,14.959,14.159,14.2,1395551,0
2014-10-14,14.502,14.631,14.214,14.287,1958676,0
2014-10-15,14.019,14.387,13.948,14.311,907892,0
2014-10-16,14.144,15.116,14.144,14.835,2948513,0
2014-10-17,15.185,15.747,15.116,15.723,6322630,0
2014-10-20,15.503,15.594,14.86,15.141,1125669,0
2014-10-21,15.403,15.698,15.185,15.693,878627,0
2014-10-22,15.693,15.914,15.693,15.789,1505345,0
2014-10-23,15.89,16.09,15.833,15.999,1899805,0
2014-10-24,15.98,16.587,15.919,16.371,1126312,0
2014-10-27,16.18,16.672,16.033,16.648,1718877,0
2014-10-28,16.696,16.849,16.534,16.624,1997019,0
2014-10-29,16.6,16.757,16.328,16.749,3377449,0
2014-10-30,16.396,16.616,16.277,16.6,959571,0
2014-10-31,16.544,17.053,16.544,16.882,1291231,0
2014-11-03,16.696,16.858,16.381,16.48,1144586,0
2014-11-04,17.326,17.484,16.782,16.815,2107668,0
2014-11-05,16.825,17.183,16.71,16.954,2612905,0
2014-11-06,17.025,17.445,17.025,17.344,5177496,0
2014-11-07,17.143,17.211,16.815,17.017,4504276,0
2014-11-10,16.91,17.158,16.81,17.121,1058847,0
2014-11-11,17.158,17.344,17.149,17.317,900919,0
2014-11-12,17.178,17.226,16.925,17.187,628293,0
2014-11-13,17.211,17.497,17.191,17.412,640501,0
2014-11-14,17.273,17.388,17.082,17.253,608122,0
2014-11-17,17.259,17.559,17.256,17.317,433096,0
2014-11-18,17.339,17.736,17.339,17.688,582237,0
2014-11-19,17.66,17.736,17.344,17.354,977446,0
2014-11-20,17.269,17.554,17.187,17.44,356472,0
2014-11-21,17.507,17.75,17.44,17.564,359673,0
2014-11-24,17.664,17.936,17.534,17.583,419201,0
2014-11-25,17.608,17.743,17.501,17.603,462616,0
2014-11-26,17.683,17.788,17.554,17.669,231851,0
2014-11-28,17.736,17.774,17.516,17.764,396059,0
2014-12-01,17.798,17.798,17.358,17.488,823342,0
2014-12-02,17.253,17.459,17.149,17.173,1202269,0
2014-12-03,17.388,17.402,16.524,16.59,1457373,0
2014-12-04,16.604,16.84,16.513,16.619,856482,0
2014-12-05,16.335,16.547,16.259,16.522,808972,0
2014-12-08,16.464,16.522,15.965,16.109,625698,0
2014-12-09,15.941,16.29,15.715,16.157,721415,0
2014-12-10,16.129,16.245,15.965,15.988,611139,0
2014-12-11,15.873,16.008,15.576,15.73,688963,0
2014-12-12,16.109,16.27,15.326,15.351,778747,0
2014-12-15,15.384,15.441,15.151,15.221,1141479,0
2014-12-16,15.873,16.012,15.7,15.773,1314179,0
2014-12-17,15.768,16.057,15.663,16.052,999871,0
2014-12-18,15.951,16.705,15.902,16.7,1065333,0
2014-12-19,16.619,17.133,16.483,17.07,1689729,0
2014-12-22,16.941,17.199,16.815,17.05,429475,0
2014-12-23,16.887,17.027,16.165,16.3,629740,0
2014-12-24,16.478,16.619,16.215,16.458,209229,0
2014-12-26,16.498,16.69,16.393,16.585,149957,0
2014-12-29,16.637,16.73,16.547,16.666,314871,0
2014-12-30,16.585,16.7,16.296,16.432,386396,0
2014-12-31,16.532,16.72,16.29,16.33,330612,0
2015-01-02,16.508,16.695,16.388,16.542,259282,0
2015-01-05,16.052,16.195,15.614,15.673,626432,0
2015-01-06,15.628,15.831,15.254,15.446,911263,0
2015-01-07,15.371,15.547,15.113,15.345,952312,0
2015-01-08,15.519,15.759,15.321,15.519,763431,0
2015-01-09,15.416,15.869,15.287,15.375,863085,0
2015-01-12,15.38,15.634,15.273,15.538,1119397,0
2015-01-13,15.663,16.104,15.636,15.912,834679,0
2015-01-14,15.705,16.099,15.634,16.008,610746,0
2015-01-15,16.047,16.119,15.849,16.095,875916,0
2015-01-16,15.936,16.33,15.734,16.215,2160261,0
2015-01-20,16.623,16.845,16.427,16.441,1445908,0
2015-01-21,16.483,16.72,15.936,16.325,1608623,0
2015-01-22,16.166,16.464,16.018,16.335,647036,0
2015-01-23,16.181,16.363,15.956,16.296,600810,0
2015-01-26,16.36,16.787,16.33,16.757,1294570,0
2015-01-27,16.777,16.878,16.686,16.795,655999,0
2015-01-28,16.946,17.099,16.705,16.741,789939,0
2015-01-29,16.84,16.84,16.464,16.627,606618,0
2015-01-30,16.637,16.845,16.522,16.556,667345,0
2015-02-02,16.619,16.739,16.312,16.498,778328,0
2015-02-03,16.58,16.666,16.31,16.623,1299243,0
2015-02-04,16.441,16.705,16.205,16.483,1109474,0
2015-02-05,16.388,16.715,16.388,16.527,576614,0
2015-02-06,16.483,16.627,16.31,16.427,666678,0
2015-02-09,16.286,16.666,16.286,16.483,1309936,0
2015-02-10,16.695,16.735,16.513,16.566,2499733,0
2015-02-11,16.23,16.623,16.099,16.468,2176751,0
2015-02-12,16.018,16.537,16.018,16.513,756387,0
2015-02-13,16.681,16.72,16.483,16.647,678078,0
2015-02-17,16.575,16.743,16.527,16.743,854984,0
2015-02-18,16.73,16.936,16.654,16.762,594850,0
2015-02-19,16.69,17.267,16.683,17.079,3306586,0
2015-02-20,16.911,17.003,16.676,16.911,600420,0
2015-02-23,17.06,17.297,16.868,16.921,2708571,0
2015-02-24,16.931,16.96,16.225,16.422,1394665,0
2015-02-25,16.441,16.656,16.273,16.275,1326817,0
2015-02-26,16.532,16.661,15.979,16.003,1036318,0
2015-02-27,16.181,16.191,15.696,15.74,890958,0
2015-03-02,15.806,15.806,15.273,15.282,823622,0
2015-03-03,15.618,15.673,15.238,15.336,4510876,0
2015-03-04,15.393,15.529,15.139,15.311,2294986,0
2015-03-05,15.599,15.844,15.48,15.519,3245782,0
2015-03-06,15.485,15.594,15.226,15.326,1092751,0
2015-03-09,15.375,15.519,15.143,15.226,548665,0
2015-03-10,14.941,15.216,14.88,15.071,1240118,0
2015-03-11,15.133,15.216,15.024,15.133,752227,0
2015-03-12,15.375,15.644,15.336,15.562,1851016,0
2015-03-13,15.599,15.677,15.466,15.634,1665561,0
2015-03-16,15.893,16.057,15.696,15.849,1185582,0
2015-03-17,15.878,16.042,15.696,15.831,525145,0
2015-03-18,15.956,15.984,15.58,15.604,1878906,0
2015-03-19,15.618,15.97,15.584,15.849,1459708,0
2015-03-20,16.34,16.45,15.97,15.993,2510414,0
2015-03-23,16.215,16.403,15.993,16.166,1836446,0
2015-03-24,16.363,16.739,16.268,16.518,2352850,0
2015-03-25,16.478,16.503,16.033,16.033,1155193,0
2015-03-26,15.926,16.027,15.547,15.566,1188290,0
2015-03-27,15.649,16.07,15.649,15.898,1111485,0
2015-03-30,16.057,16.205,15.951,16.129,853594,0
2015-03-31,15.931,16.047,15.74,15.763,681475,0
2015-04-01,16.142,16.225,15.883,15.993,1475942,0
2015-04-02,16.205,16.35,16.095,16.119,1150822,0
2015-04-06,16.018,16.259,15.812,15.888,712472,0
2015-04-07,16.147,16.249,15.859,15.888,2021887,0
2015-04-08,16.114,16.249,16.012,16.215,1116062,0
2015-04-09,16.513,16.571,16.325,16.527,1065474,0
2015-04-10,16.542,16.69,16.437,16.623,781786,0
2015-04-13,16.571,16.757,16.31,16.34,1376241,0
2015-04-14,16.518,16.637,16.325,16.561,1277790,0
2015-04-15,16.614,16.835,16.571,16.743,738853,0
2015-04-16,16.82,16.835,16.623,16.681,395488,0
2015-04-17,16.468,16.527,16.34,16.45,1858510,0
2015-04-20,16.388,16.393,16.104,16.157,926763,0
2015-04-21,16.368,16.473,16.296,16.335,957117,0
2015-04-22,16.345,16.457,16.239,16.245,720656,0
2015-04-23,16.047,16.235,15.988,16.133,347806,0
2015-04-24,16.259,16.458,16.157,16.286,762012,0
2015-04-27,16.368,16.458,15.696,15.744,1525689,0
2015-04-28,15.653,15.744,15.336,15.432,2411960,0
2015-04-29,15.519,15.71,15.38,15.436,1286948,0
2015-04-30,15.572,15.681,15.187,15.282,1242821,0
2015-05-01,15.365,15.499,15.177,15.307,601535,0
2015-05-04,15.365,15.691,15.351,15.397,1513615,0
2015-05-05,15.345,15.441,15.129,15.216,401299,0
2015-05-06,15.287,15.466,15.123,15.192,765143,0
2015-05-07,15.057,15.45,14.996,15.365,1069305,0
2015-05-08,15.268,15.673,15.244,15.375,1929070,0
2015-05-11,15.412,15.533,15.351,15.432,664599,0
2015-05-12,15.45,15.649,15.422,15.494,684213,0
2015-05-13,15.725,15.792,15.566,15.599,661063,0
2015-05-14,15.7,15.74,15.519,15.686,895846,0
2015-05-15,15.763,15.821,15.59,15.777,561224,0
2015-05-18,15.812,15.893,15.668,15.796,495549,0
2015-05-19,15.836,15.902,15.7,15.796,364667,0
2015-05-20,15.786,15.865,15.72,15.744,569064,0
2015-05-21,15.855,15.878,15.594,15.725,581135,0
2015-05-22,15.816,15.84,15.618,15.786,345724,0
2015-05-26,15.59,15.634,15.248,15.403,632540,0
2015-05-27,15.397,15.576,15.355,15.384,914166,0
2015-05-28,15.523,15.523,15.226,15.375,557203,0
2015-05-29,15.375,15.397,15.202,15.278,595914,0
2015-06-01,15.355,15.368,15.161,15.331,493359,0
2015-06-02,15.422,15.725,15.422,15.59,614312,0
2015-06-03,15.677,15.849,15.628,15.71,664186,0
2015-06-04,15.73,15.773,15.244,15.456,423572,0
2015-06-05,15.291,15.317,14.951,14.994,811134,0
2015-06-08,15.061,15.066,14.78,14.78,841121,0
2015-06-09,14.939,15.159,14.808,15.139,970935,0
2015-06-10,15.377,15.662,15.308,15.588,1437803,0
2015-06-11,15.478,15.541,15.343,15.492,515782,0
2015-06-12,15.123,15.143,15.018,15.109,679542,0
2015-06-15,14.863,15.002,14.611,14.731,827916,0
2015-06-16,14.916,15.197,14.916,14.998,944713,0
2015-06-17,14.843,15.056,14.639,14.766,642397,0
2015-06-18,15.002,15.24,14.959,15.008,715862,0
2015-06-19,15.197,15.25,14.949,15.008,1554714,0
2015-06-22,15.429,15.691,15.429,15.556,820692,0
2015-06-23,15.628,15.725,15.492,15.512,410224,0
2015-06-24,15.216,15.633,15.076,15.438,903855,0
2015-06-25,15.483,15.487,15.264,15.293,343795,0
2015-06-26,15.487,15.584,14.863,14.916,837407,0
2015-06-29,14.843,15.042,14.814,14.91,600713,0
2015-06-30,15.052,15.183,14.91,15.008,538929,0
2015-07-01,15.308,15.448,14.974,15.056,338430,0
2015-07-02,14.993,15.192,14.91,14.939,291380,0
2015-07-06,14.639,14.939,14.639,14.858,397862,0
2015-07-07,14.833,14.949,14.635,14.92,322954,0
2015-07-08,14.863,14.887,14.674,14.707,576157,0
2015-07-09,15.022,15.123,14.91,14.93,907776,0
2015-07-10,15.235,15.327,15.109,15.159,821931,0
2015-07-13,15.298,15.377,15.216,15.254,486801,0
2015-07-14,15.448,15.735,15.448,15.652,938780,0
2015-07-15,15.623,15.691,15.26,15.308,700639,0
2015-07-16,15.75,15.948,15.72,15.75,1336592,0
2015-07-17,15.808,15.836,15.56,15.57,2379739,0
2015-07-20,15.948,16.04,15.72,15.793,1416246,0
2015-07-21,15.866,15.866,15.483,15.536,676447,0
2015-07-22,15.579,15.623,15.39,15.454,1266637,0
2015-07-23,15.468,15.594,15.318,15.474,633111,0
2015-07-24,15.468,15.556,15.183,15.226,368558,0
2015-07-27,15.404,15.507,15.197,15.377,639302,0
2015-07-28,15.419,15.454,15.26,15.395,1237744,0
2015-07-29,15.483,15.483,15.056,15.178,303349,0
2015-07-30,15.691,15.972,15.643,15.943,1298003,0
2015-07-31,15.938,15.958,15.677,15.725,745989,0
2015-08-03,15.928,16.069,15.905,15.958,684824,0
2015-08-04,15.968,16.127,15.754,15.822,568521,0
2015-08-05,15.914,16.185,15.914,16.011,813263,0
2015-08-06,15.933,16.079,15.468,15.502,686993,0
2015-08-07,15.517,15.928,15.517,15.884,773024,0
2015-08-10,15.874,16.06,15.874,16.04,413338,0
2015-08-11,15.778,16.103,15.705,15.928,348914,0
2015-08-12,15.787,15.948,15.603,15.884,287666,0
2015-08-13,15.71,16.094,15.668,15.968,358447,0
2015-08-14,15.851,15.977,15.623,15.662,314079,0
2015-08-17,15.474,15.628,15.395,15.55,934602,0
2015-08-18,15.812,16.084,15.7,15.808,1197505,0
2015-08-19,15.643,15.725,15.373,15.438,476279,0
2015-08-20,15.333,15.39,14.882,14.882,366082,0
2015-08-21,15.071,15.254,14.684,14.684,569553,0
2015-08-24,14.136,15.012,14.082,14.504,1048494,0
2015-08-25,14.964,15.052,14.761,14.887,645494,0
2015-08-26,14.998,15.042,14.557,14.78,557791,0
2015-08-27,14.873,15.018,14.688,14.92,927793,0
2015-08-28,14.786,14.964,14.756,14.853,844423,0
2015-08-31,14.878,14.949,14.649,14.678,376606,0
2015-09-01,14.421,14.547,14.286,14.291,1157264,0
2015-09-02,14.431,14.566,14.339,14.455,1154377,0
2015-09-03,15.149,15.293,14.964,15.028,1584017,0
2015-09-04,14.939,15.028,14.771,14.868,1260446,0
2015-09-08,15.353,15.478,15.226,15.434,1078024,0
2015-09-09,15.532,15.556,15.264,15.308,726386,0
2015-09-10,15.448,15.658,15.288,15.384,2426108,0
2015-09-11,15.588,15.75,15.507,15.579,1585874,0
2015-09-14,15.745,15.75,15.419,15.57,609794,0
2015-09-15,15.696,15.817,15.588,15.745,565631,0
2015-09-16,15.986,16.055,15.817,15.991,908397,0
2015-09-17,16.185,16.423,16.127,16.263,615543,0
2015-09-18,16.273,16.364,16.113,16.156,1034893,0
2015-09-21,16.301,16.414,16.015,16.146,828328,0
2015-09-22,15.763,15.866,15.584,15.774,867537,0
2015-09-23,15.536,15.677,15.448,15.652,629191,0
2015-09-24,15.512,15.787,15.468,15.677,573612,0
2015-09-25,15.763,15.808,15.327,15.527,919952,0
2015-09-28,15.313,15.429,14.969,15.119,1337294,0
2015-09-29,14.998,15.303,14.605,14.694,2063597,0
2015-09-30,15.048,15.212,14.562,14.731,2523573,0
2015-10-01,14.998,15.038,14.736,14.979,1181203,0
2015-10-02,14.887,15.377,14.863,15.363,681605,0
2015-10-05,15.55,15.696,15.318,15.347,666992,0
2015-10-06,15.448,15.512,15.303,15.4,1023543,0
2015-10-07,15.327,15.759,15.197,15.613,968652,0
2015-10-08,15.492,15.73,15.353,15.73,366082,0
2015-10-09,15.588,15.798,15.584,15.793,547678,0
2015-10-12,15.846,15.919,15.705,15.782,504522,0
2015-10-13,15.691,15.894,15.681,15.73,853917,0
2015-10-14,15.735,15.884,15.487,15.57,983098,0
2015-10-15,15.88,16.263,15.88,16.229,936872,0
2015-10-16,16.277,16.384,16.05,16.165,5738655,0
2015-10-19,16.17,16.621,16.165,16.364,673985,0
2015-10-20,16.356,16.404,16.107,16.239,452106,0
2015-10-21,16.282,16.47,16.161,16.369,1120740,0
2015-10-22,16.389,16.714,16.356,16.587,819453,0
2015-10-23,16.617,16.835,16.515,16.8,721846,0
2015-10-26,16.752,16.927,16.684,16.766,296126,0
2015-10-27,16.645,16.858,16.525,16.825,341937,0
2015-10-28,16.887,16.961,16.709,16.922,390225,0
2015-10-29,16.752,16.864,16.699,16.766,723084,0
2015-10-30,16.747,16.989,16.719,16.868,382179,0
2015-11-02,16.849,17.121,16.795,17.052,1139295,0
2015-11-03,17.005,17.198,16.874,17.127,847314,0
2015-11-04,17.402,17.485,17.183,17.241,3542166,0
2015-11-05,17.382,17.382,16.849,16.887,1296147,0
2015-11-06,16.868,17.038,16.795,16.969,2020262,0
2015-11-09,16.868,16.961,16.786,16.947,360486,0
2015-11-10,16.786,17.019,16.756,16.969,1353719,0
2015-11-11,17.009,17.081,16.884,16.897,5273522,0
2015-11-12,16.747,17.342,16.641,17.198,3214670,0
2015-11-13,16.937,17.261,16.864,17.164,1227016,0
2015-11-16,16.999,17.101,16.893,16.989,669843,0
2015-11-17,16.937,17.077,16.864,16.969,358859,0
2015-11-18,17.019,17.057,16.854,16.961,621556,0
2015-11-19,16.956,17.097,16.544,16.738,2346102,0
2015-11-20,16.384,16.734,16.286,16.729,1614353,0
2015-11-23,16.815,16.951,16.689,16.743,306858,0
2015-11-24,16.684,16.772,16.587,16.724,1148599,0
2015-11-25,16.903,17.005,16.719,16.81,580284,0
2015-11-27,16.932,16.995,16.835,16.864,1421820,0
2015-11-30,16.864,16.985,16.786,16.84,1879732,0
2015-12-01,16.864,16.864,16.714,16.766,1409578,0
2015-12-02,16.795,17.077,16.795,16.864,1702185,0
2015-12-03,16.887,16.975,16.68,16.782,2021180,0
2015-12-04,16.752,17.131,16.752,17.043,2244780,0
2015-12-07,16.961,16.995,16.729,16.815,556139,0
2015-12-08,16.719,16.772,16.53,16.563,490040,0
2015-12-09,16.579,16.664,16.245,16.263,1095152,0
2015-12-10,16.154,16.233,16.047,16.135,1251309,0
2015-12-11,16.168,16.258,15.851,15.866,628314,0
2015-12-14,15.856,16.002,15.807,15.964,400971,0
2015-12-15,16.105,16.203,15.885,15.954,777006,0
2015-12-16,16.11,16.159,15.949,16.071,1092390,0
2015-12-17,16.071,16.173,15.915,15.929,995444,0
2015-12-18,15.753,15.88,15.568,15.581,1421477,0
2015-12-21,15.709,15.939,15.616,15.68,974786,0
2015-12-22,15.773,15.89,15.656,15.792,578365,0
2015-12-23,15.895,16.076,15.807,15.983,478393,0
2015-12-24,15.997,16.12,15.978,16.047,171082,0
2015-12-28,16.007,16.071,15.841,15.885,391033,0
2015-12-29,16.076,16.276,16.076,16.258,626713,0
2015-12-30,16.213,16.248,16.042,16.062,160431,0
2015-12-31,16.057,16.11,15.792,15.841,340613,0
2016-01-04,15.646,15.782,15.167,15.626,1169880,0
2016-01-05,15.636,15.666,15.167,15.499,1270171,0
2016-01-06,15.226,15.832,15.226,15.753,1381743,0
2016-01-07,15.519,15.606,15.254,15.254,993062,0
2016-01-08,15.363,15.47,15.02,15.069,633538,0
2016-01-11,15.127,15.235,14.648,14.776,929761,0
2016-01-12,14.922,15.01,14.726,14.941,439070,0
2016-01-13,15,15.03,14.473,14.609,526151,0
2016-01-14,14.756,15.05,14.55,14.854,775089,0
2016-01-15,14.453,14.698,14.316,14.59,1228552,0
2016-01-19,14.55,14.726,14.423,14.619,1149659,0
2016-01-20,14.483,14.698,14.18,14.55,888279,0
2016-01-21,14.463,14.57,14.297,14.384,774135,0
2016-01-22,14.55,14.698,14.502,14.619,766416,0
2016-01-25,14.648,14.89,14.619,14.658,635336,0
2016-01-26,14.609,14.668,14.433,14.629,281720,0
2016-01-27,14.658,14.818,14.297,14.335,407700,0
2016-01-28,14.54,14.59,13.836,13.885,742076,0
2016-01-29,14.217,14.54,13.964,14.198,818355,0
2016-02-01,14.54,14.629,14.13,14.257,1795974,0
2016-02-02,14.364,14.472,13.836,14.032,1782494,0
2016-02-03,14.198,14.374,13.758,14.374,1173291,0
2016-02-04,14.355,14.668,14.198,14.453,1443672,0
2016-02-05,14.364,15.079,13.895,14.951,3931844,0
2016-02-08,14.56,14.56,13.974,14.12,1534664,0
2016-02-09,14.022,14.511,14.022,14.247,858930,0
2016-02-10,14.364,14.59,14.188,14.237,627037,0
2016-02-11,14.257,14.394,14.053,14.17,651656,0
2016-02-12,14.16,14.374,13.984,14.345,590995,0
2016-02-16,14.404,14.814,14.287,14.688,564903,0
2016-02-17,14.874,15.05,14.736,15.01,616316,0
2016-02-18,15.059,15.157,14.756,14.804,693392,0
2016-02-19,14.688,14.951,14.619,14.824,413663,0
2016-02-22,14.874,14.951,14.707,14.902,523264,0
2016-02-23,14.874,15.137,14.834,14.971,447726,0
2016-02-24,14.668,15.05,14.492,15.03,787300,0
2016-02-25,15.088,15.333,14.991,15.293,533663,0
2016-02-26,15.216,15.333,15.137,15.274,578591,0
2016-02-29,15.244,15.586,15.187,15.254,2118507,0
2016-03-01,15.157,15.216,14.951,15.107,623436,0
2016-03-02,14.922,15.244,14.902,15.147,782898,0
2016-03-03,15.157,15.343,14.981,15.147,827547,0
2016-03-04,15.42,15.42,14.814,14.883,1238848,0
2016-03-07,14.941,15.196,14.874,15.02,2775503,0
2016-03-08,15.196,15.235,14.922,15.079,3580797,0
2016-03-09,15.05,15.059,14.844,14.883,505098,0
2016-03-10,14.971,15.167,14.648,14.766,704740,0
2016-03-11,14.864,15.059,14.814,15.01,574560,0
2016-03-14,14.883,15.147,14.864,15,812410,0
2016-03-15,14.883,14.912,14.658,14.716,602715,0
2016-03-16,14.668,14.824,14.604,14.756,449764,0
2016-03-17,14.804,14.932,14.658,14.786,357883,0
2016-03-18,14.786,14.912,14.707,14.834,1319543,0
2016-03-21,14.902,15.05,14.776,14.814,1589991,0
2016-03-22,14.726,14.991,14.726,14.902,1346992,0
2016-03-23,15.03,15.127,14.795,14.814,731175,0
2016-03-24,14.716,15,14.678,14.736,816650,0
2016-03-28,14.746,14.971,14.716,14.756,240143,0
2016-03-29,14.766,14.902,14.702,14.883,1656745,0
2016-03-30,15.137,15.308,15.127,15.196,836615,0
2016-03-31,15.147,15.284,14.981,15.127,1396353,0
2016-04-01,14.736,15.216,14.736,15.127,890073,0
2016-04-04,15.391,15.42,15.127,15.157,2544823,0
2016-04-05,15.127,15.196,14.961,14.991,1712748,0
2016-04-06,15.01,15.097,14.991,15.097,3449284,0
2016-04-07,15.196,15.41,15.117,15.254,3160763,0
2016-04-08,15.401,15.401,15.187,15.254,4372725,0
2016-04-11,15.264,15.333,15.097,15.137,1161609,0
2016-04-12,14.981,15.157,14.864,15.117,1518793,0
2016-04-13,14.991,15.167,14.756,15.059,1339038,0
2016-04-14,15.079,15.264,14.941,15.157,1208897,0
2016-04-15,15.079,15.079,14.893,14.941,1278234,0
2016-04-18,15.01,15.216,14.981,15.196,1629561,0
2016-04-19,15.254,15.353,15.152,15.235,1423437,0
2016-04-20,15.196,15.323,15.084,15.137,1187656,0
2016-04-21,15.167,15.489,15.167,15.41,2948635,0
2016-04-22,15.391,15.636,15.353,15.538,1752287,0
2016-04-25,15.48,15.704,15.391,15.694,1315098,0
2016-04-26,15.666,15.676,15.489,15.586,1779207,0
2016-04-27,15.606,15.724,15.48,15.568,602817,0
2016-04-28,15.45,15.529,15.235,15.42,1502051,0
2016-04-29,15.401,15.445,15.244,15.373,998860,0
2016-05-02,15.293,15.558,15.293,15.548,1793380,0
2016-05-03,15.42,15.558,15.313,15.509,1655060,0
2016-05-04,15.343,15.363,14.874,14.902,2282366,0
2016-05-05,14.951,14.971,14.756,14.922,1251244,0
2016-05-06,14.902,14.902,14.473,14.58,756755,0
2016-05-09,14.619,14.814,14.619,14.678,723867,0
2016-05-10,14.736,14.834,14.634,14.736,767144,0
2016-05-11,14.668,14.716,14.55,14.565,488792,0
2016-05-12,14.638,14.688,14.502,14.55,1110183,0
2016-05-13,14.473,14.55,14.35,14.453,581212,0
2016-05-16,14.433,14.604,14.364,14.57,838809,0
2016-05-17,14.531,14.55,14.217,14.277,514717,0
2016-05-18,14.374,14.463,14.316,14.443,727008,0
2016-05-19,14.384,14.413,14.13,14.217,554108,0
2016-05-20,14.345,14.638,14.345,14.511,401844,0
2016-05-23,14.668,14.991,14.658,14.893,3951945,0
2016-05-24,14.804,15.303,14.786,15.206,2632406,0
2016-05-25,15.274,15.48,15.274,15.44,999960,0
2016-05-26,15.489,15.676,15.44,15.616,1586164,0
2016-05-27,15.636,15.802,15.519,15.744,1522344,0
2016-05-31,15.753,16.223,15.753,16.164,2043550,0
2016-06-01,16.125,16.594,16.086,16.585,1728906,0
2016-06-02,16.261,16.585,16.132,16.575,1126734,0
2016-06-03,16.506,16.733,16.398,16.644,2843952,0
2016-06-06,16.644,16.9,16.565,16.9,1011173,0
2016-06-07,16.9,17.127,16.841,17.028,1489463,0
2016-06-08,17.018,17.038,16.885,17.028,1225553,0
2016-06-09,16.85,16.978,16.792,16.92,1900083,0
2016-06-10,16.634,16.792,16.565,16.693,1176250,0
2016-06-13,16.418,16.476,16.279,16.349,1137349,0
2016-06-14,16.093,16.093,15.857,15.916,845527,0
2016-06-15,15.886,15.925,15.665,15.689,644773,0
2016-06-16,15.552,15.6,15.413,15.532,569755,0
2016-06-17,15.65,15.777,15.207,15.227,772155,0
2016-06-20,15.65,15.758,15.3,15.325,854248,0
2016-06-21,15.473,15.532,15.188,15.246,831917,0
2016-06-22,15.443,15.896,15.403,15.562,949407,0
2016-06-23,15.857,15.886,15.625,15.827,1823444,0
2016-06-24,15.256,15.413,15.158,15.256,1743579,0
2016-06-27,15.148,15.168,14.686,14.764,1229059,0
2016-06-28,15.413,15.58,15.128,15.236,830422,0
2016-06-29,15.876,15.945,15.58,15.64,582929,0
2016-06-30,16.142,16.408,15.876,16.408,960684,0
2016-07-01,16.506,16.536,16.418,16.506,467523,0
2016-07-05,16.349,16.368,16.231,16.279,881762,0
2016-07-06,15.974,16.289,15.915,16.279,560528,0
2016-07-07,16.349,16.486,16.299,16.388,370737,0
2016-07-08,16.486,16.663,16.418,16.653,637388,0
2016-07-11,16.831,16.87,16.743,16.801,594724,0
2016-07-12,16.683,16.733,16.605,16.703,825508,0
2016-07-13,16.653,16.782,16.565,16.683,1218492,0
2016-07-14,16.585,16.644,16.476,16.615,1068001,0
2016-07-15,16.526,16.541,16.398,16.447,1550515,0
2016-07-18,16.486,16.649,16.466,16.496,696789,0
2016-07-19,16.585,16.634,16.471,16.526,879826,0
2016-07-20,16.565,16.634,16.526,16.575,1005143,0
2016-07-21,16.653,16.683,16.486,16.644,1363209,0
2016-07-22,16.683,16.757,16.61,16.683,951815,0
2016-07-25,16.831,16.85,16.713,16.733,1072262,0
2016-07-26,16.683,16.88,16.663,16.821,892506,0
2016-07-27,16.88,16.988,16.86,16.978,770532,0
2016-07-28,16.595,16.752,16.251,16.378,1553017,0
2016-07-29,16.466,16.683,16.413,16.673,918626,0
2016-08-01,16.683,16.782,16.447,16.496,1207396,0
2016-08-02,16.565,16.565,16.221,16.319,766231,0
2016-08-03,16.152,16.191,16.023,16.176,580916,0
2016-08-04,16.201,16.27,16.112,16.191,480879,0
2016-08-05,16.251,16.339,16.191,16.309,446614,0
2016-08-08,16.231,16.339,16.206,16.334,770396,0
2016-08-09,16.359,16.437,16.241,16.349,904098,0
2016-08-10,16.428,16.466,16.261,16.309,939552,0
2016-08-11,16.368,16.398,16.221,16.319,1187151,0
2016-08-12,16.329,16.388,16.274,16.359,167423,0
2016-08-15,16.457,16.531,16.309,16.349,544102,0
2016-08-16,16.408,16.447,16.289,16.299,671953,0
2016-08-17,16.279,16.299,16.171,16.191,723567,0
2016-08-18,16.181,16.211,16.083,16.142,729310,0
2016-08-19,15.984,16.221,15.974,16.142,312404,0
2016-08-22,16.191,16.256,16.112,16.201,479155,0
2016-08-23,16.339,16.398,16.284,16.309,363489,0
2016-08-24,16.289,16.408,15.974,16.044,1602848,0
2016-08-25,16.044,16.142,15.857,15.974,570751,0
2016-08-26,15.984,16.073,15.724,15.817,628478,0
2016-08-29,15.749,15.807,15.689,15.768,402718,0
2016-08-30,15.758,15.857,15.709,15.729,191757,0
2016-08-31,15.65,15.739,15.562,15.66,437812,0
2016-09-01,15.64,15.689,15.522,15.66,416853,0
2016-09-02,15.739,15.837,15.719,15.787,296871,0
2016-09-06,15.758,15.857,15.64,15.792,290756,0
2016-09-07,15.797,16.206,15.797,16.191,577293,0
2016-09-08,16.191,16.319,16.132,16.251,349855,0
2016-09-09,16.093,16.171,15.974,16.054,1043096,0
2016-09-12,15.817,16.083,15.709,16.073,1255492,0
2016-09-13,16.014,16.024,15.753,15.867,464610,0
2016-09-14,15.896,15.994,15.777,15.847,559597,0
2016-09-15,15.807,15.857,15.66,15.719,354717,0
2016-09-16,15.6,15.768,15.552,15.749,889917,0
2016-09-19,15.827,15.925,15.777,15.827,266586,0
2016-09-20,15.916,16.122,15.916,16.004,312016,0
2016-09-21,16.004,16.157,15.807,16.034,771821,0
2016-09-22,16.064,16.117,16.019,16.034,754125,0
2016-09-23,15.896,16.014,15.876,15.886,405676,0
2016-09-26,15.797,15.847,15.719,15.719,372115,0
2016-09-27,15.66,15.867,15.62,15.837,473375,0
2016-09-28,15.807,15.881,15.709,15.777,311309,0
2016-09-29,15.906,15.965,15.557,15.562,885876,0
2016-09-30,15.59,15.782,15.572,15.719,532516,0
2016-10-03,15.719,15.787,15.59,15.65,326646,0
2016-10-04,15.67,15.847,15.34,15.403,2931509,0
2016-10-05,15.6,15.739,15.403,15.433,391697,0
2016-10-06,15.502,15.552,15.355,15.463,1263263,0
2016-10-07,15.492,15.64,15.355,15.473,514515,0
2016-10-10,15.443,15.665,15.399,15.6,260467,0
2016-10-11,15.512,15.562,15.227,15.286,899954,0
2016-10-12,15.138,15.158,14.774,14.863,914569,0
2016-10-13,14.686,14.961,14.686,14.863,554595,0
2016-10-14,14.951,14.951,14.813,14.813,540760,0
2016-10-17,14.764,14.873,14.724,14.873,544743,0
2016-10-18,14.911,15.118,14.873,15.118,772336,0
2016-10-19,14.911,15.089,14.873,14.971,860680,0
2016-10-20,14.892,14.991,14.701,14.823,673357,0
2016-10-21,14.833,14.901,14.719,14.892,589431,0
2016-10-24,14.882,15.005,14.803,14.873,382921,0
2016-10-25,14.646,14.843,14.597,14.764,909081,0
2016-10-26,14.714,14.764,14.567,14.587,1115421,0
2016-10-27,14.754,14.794,14.37,14.419,782955,0
2016-10-28,14.479,14.489,14.272,14.272,429827,0
2016-10-31,14.302,14.302,14.045,14.065,813891,0
2016-11-01,14.212,14.38,14.134,14.37,767865,0
2016-11-02,14.459,14.636,14.409,14.439,1366655,0
2016-11-03,14.39,14.499,14.212,14.232,737868,0
2016-11-04,14.282,14.409,14.282,14.37,562661,0
2016-11-07,14.489,14.774,14.489,14.754,430678,0
2016-11-08,14.921,15.158,14.813,15.098,1263234,0
2016-11-09,14.931,16.132,14.931,16.083,2244375,0
2016-11-10,15.473,15.797,15.246,15.552,1908398,0
2016-11-11,15.433,15.552,15.178,15.492,939408,0
2016-11-14,15.227,15.552,15.098,15.512,1068102,0
2016-11-15,15.305,15.512,15.207,15.453,573187,0
2016-11-16,15.168,15.32,15.108,15.197,459434,0
2016-11-17,15.266,15.31,15.227,15.266,343680,0
2016-11-18,15.138,15.207,15.03,15.118,478539,0
2016-11-21,15.03,15.227,15,15.168,657882,0
2016-11-22,14.911,15.217,14.863,15.197,1566332,0
2016-11-23,14.774,15.217,14.686,15.197,1271039,0
2016-11-25,15.138,15.315,15.133,15.305,455406,0
2016-11-28,15.355,15.443,15.266,15.394,662427,0
2016-11-29,15.375,15.552,15.305,15.492,746218,0
2016-11-30,15.403,15.552,15.345,15.384,797706,0
2016-12-01,15.384,15.502,15.045,15.168,4358251,0
2016-12-02,15.059,15.118,14.911,14.911,836174,0
2016-12-05,15.014,15.014,14.656,14.666,684433,0
2016-12-06,14.735,14.805,14.566,14.566,2170951,0
2016-12-07,14.596,14.676,14.397,14.487,541690,0
2016-12-08,14.387,14.681,14.248,14.661,1005672,0
2016-12-09,14.696,14.954,14.696,14.755,1275613,0
2016-12-12,14.646,14.713,14.556,14.606,522294,0
2016-12-13,14.556,14.586,14.437,14.477,665279,0
2016-12-14,14.536,14.646,14.497,14.507,688679,0
2016-12-15,15.173,15.571,15.163,15.521,1597436,0
2016-12-16,15.501,15.63,15.402,15.511,1405108,0
2016-12-19,15.471,15.68,15.471,15.551,584952,0
2016-12-20,15.571,15.67,15.377,15.571,1006600,0
2016-12-21,15.441,15.73,15.431,15.64,602734,0
2016-12-22,15.392,15.72,15.382,15.66,504351,0
2016-12-23,15.74,15.899,15.655,15.829,652836,0
2016-12-27,15.909,16.028,15.894,15.978,374002,0
2016-12-28,15.779,15.968,15.73,15.829,480448,0
2016-12-29,15.899,16.028,15.745,15.784,796011,0
2016-12-30,15.819,16.028,15.809,15.978,477466,0
2017-01-03,16.038,16.157,15.809,16.008,1035409,0
2017-01-04,16.436,16.684,16.306,16.605,1137385,0
2017-01-05,16.525,17.107,16.515,16.873,657140,0
2017-01-06,16.853,17.027,16.813,16.923,613820,0
2017-01-09,16.843,16.963,16.734,16.803,789327,0
2017-01-10,16.774,16.833,16.674,16.684,613495,0
2017-01-11,16.605,16.694,16.276,16.485,783549,0
2017-01-12,16.515,16.615,16.416,16.545,639855,0
2017-01-13,16.664,16.833,16.664,16.794,707486,0
2017-01-17,16.615,16.754,16.455,16.724,459109,0
2017-01-18,16.624,16.694,16.53,16.585,356761,0
2017-01-19,16.853,16.893,16.605,16.734,987966,0
2017-01-20,16.714,16.823,16.674,16.774,571185,0
2017-01-23,16.714,16.883,16.714,16.843,317202,0
2017-01-24,16.784,16.794,16.605,16.674,624340,0
2017-01-25,16.813,16.853,16.654,16.724,429066,0
2017-01-26,16.923,17.012,16.803,16.863,525963,0
2017-01-27,17.022,17.166,16.923,17.112,558621,0
2017-01-30,17.112,17.112,16.724,16.779,562520,0
2017-01-31,16.992,17.012,16.843,16.903,925422,0
2017-02-01,16.943,17.122,16.794,17.112,1477497,0
2017-02-02,17.062,17.108,16.953,17.052,732569,0
2017-02-03,17.201,17.33,17.161,17.32,514604,0
2017-02-06,17.281,17.33,17.241,17.271,346967,0
2017-02-07,17.291,17.33,17.226,17.271,764774,0
2017-02-08,17.251,17.281,17.102,17.132,589924,0
2017-02-09,17.251,17.301,17.032,17.062,414413,0
2017-02-10,17.142,17.271,17.082,17.191,509965,0
2017-02-13,17.241,17.251,17.142,17.161,203227,0
2017-02-14,17.112,17.4,17.112,17.37,646413,0
2017-02-15,17.211,17.4,17.206,17.38,342908,0
2017-02-16,17.4,17.41,17.191,17.281,419811,0
2017-02-17,17.301,17.34,17.191,17.301,182726,0
2017-02-21,17.201,17.4,17.082,17.37,338225,0
2017-02-22,17.32,17.46,17.271,17.36,383256,0
2017-02-23,17.37,17.45,17.35,17.395,269226,0
2017-02-24,17.33,17.405,17.211,17.4,278284,0
2017-02-27,17.311,17.39,17.201,17.38,373826,0
2017-02-28,17.4,17.4,17.261,17.301,300542,0
2017-03-01,17.579,17.659,17.44,17.539,366456,0
2017-03-02,17.549,17.659,17.47,17.589,441692,0
2017-03-03,17.668,17.897,17.609,17.897,406732,0
2017-03-06,17.788,17.808,17.599,17.599,260220,0
2017-03-07,17.708,17.738,17.42,17.43,616318,0
2017-03-08,17.46,17.49,17.32,17.375,337959,0
2017-03-09,17.43,17.509,17.34,17.42,591232,0
2017-03-10,17.45,17.48,17.35,17.42,833826,0
2017-03-13,17.41,17.44,17.301,17.4,713497,0
2017-03-14,17.35,17.35,17.142,17.201,399237,0
2017-03-15,17.211,17.45,17.181,17.32,416514,0
2017-03-16,17.49,17.49,17.251,17.261,331458,0
2017-03-17,17.499,17.808,17.499,17.569,475701,0
2017-03-20,17.758,17.877,17.539,17.549,454229,0
2017-03-21,17.589,17.678,17.181,17.191,449930,0
2017-03-22,17.549,17.681,17.39,17.659,968978,0
2017-03-23,17.728,17.957,17.649,17.867,658724,0
2017-03-24,17.997,18.116,17.882,17.937,619067,0
2017-03-27,18.255,18.31,18.127,18.186,689367,0
2017-03-28,18.335,18.394,17.987,17.997,774252,0
2017-03-29,18.007,18.136,18.007,18.096,625461,0
2017-03-30,18.553,19.051,18.364,18.921,1111562,0
2017-03-31,18.633,18.938,18.424,18.767,809951,0
2017-04-03,18.762,18.852,18.683,18.812,738917,0
2017-04-04,18.802,18.901,18.782,18.862,374721,0
2017-04-05,18.802,18.852,18.663,18.757,905735,0
2017-04-06,18.832,19.22,18.832,19.17,701120,0
2017-04-07,18.683,19.17,18.683,19.07,703271,0
2017-04-10,18.961,19.14,18.961,19.041,488803,0
2017-04-11,18.921,19.269,18.882,19.2,1007433,0
2017-04-12,19.19,19.806,19.14,19.637,1911933,0
2017-04-13,19.776,19.896,19.329,19.418,1185438,0
2017-04-17,19.309,19.597,19.296,19.528,534988,0
2017-04-18,19.468,19.687,19.309,19.538,1143342,0
2017-04-19,19.548,19.956,19.468,19.707,1157239,0
2017-04-20,19.786,19.786,19.587,19.707,857259,0
2017-04-21,19.697,19.896,19.677,19.836,775452,0
2017-04-24,20.204,20.293,20.124,20.144,503086,0
2017-04-25,20.353,20.582,20.323,20.492,625808,0
2017-04-26,20.612,21.148,20.602,20.989,809333,0
2017-04-27,20.93,21.109,20.93,21.049,404339,0
2017-04-28,21.039,21.641,21.009,21.586,1291247,0
2017-05-01,21.576,22.123,21.576,21.795,1389421,0
2017-05-02,21.705,21.77,21.606,21.675,1331283,0
2017-05-03,21.675,21.675,21.119,21.228,1148939,0
2017-05-04,21.447,21.477,21.218,21.327,735673,0
2017-05-05,21.347,21.352,21.049,21.268,961696,0
2017-05-08,21.218,21.288,21.069,21.228,863971,0
2017-05-09,21.109,21.327,21.019,21.288,689283,0
2017-05-10,21.158,21.322,21.059,21.308,838416,0
2017-05-11,21.198,21.377,20.93,21.059,813609,0
2017-05-12,21.367,21.377,20.979,21.009,557115,0
2017-05-15,21.228,21.263,20.92,20.999,1041465,0
2017-05-16,21.218,21.656,21.099,21.656,1081073,0
2017-05-17,21.337,21.467,21.089,21.099,517415,0
2017-05-18,20.8,21.069,20.741,20.91,1099494,0
2017-05-19,21.129,21.467,21.099,21.337,598434,0
2017-05-22,21.308,21.496,21.278,21.377,363807,0
2017-05-23,21.387,21.536,21.198,21.318,607898,0
2017-05-24,21.278,21.278,21.059,21.099,1107428,0
2017-05-25,21.178,21.467,21.158,21.288,540450,0
2017-05-26,21.248,21.298,21.158,21.238,465175,0
2017-05-30,21.09,21.55,20.65,21.12,596715,0
2017-05-31,21.26,21.48,21.26,21.46,433572,0
2017-06-01,21.5,21.655,21.43,21.6,579813,0
2017-06-02,21.72,21.76,21.545,21.58,420141,0
2017-06-05,21.62,21.7,21.45,21.47,239632,0
2017-06-06,21.42,21.44,21.23,21.26,308430,0
2017-06-07,21.19,21.25,21,21.15,305952,0
2017-06-08,21.1,21.1699,20.88,20.93,405247,0
2017-06-09,20.72,20.98,20.27,20.8,1107922,0
2017-06-12,20.74,20.95,20.71,20.93,560904,0
2017-06-13,20.95,21.04,20.86,20.97,689127,0
2017-06-14,21.16,21.54,21.15,21.17,638956,0
2017-06-15,20.92,21.16,20.9,21.06,381198,0
2017-06-16,21.23,21.66,21.22,21.42,966218,0
2017-06-19,21.47,21.86,21.47,21.82,253760,0
2017-06-20,21.73,21.97,21.71,21.76,714438,0
2017-06-21,21.78,22.45,21.73,22.44,523916,0
2017-06-22,22.57,22.825,22.53,22.58,668456,0
2017-06-23,22.53,22.6,22.24,22.33,436426,0
2017-06-26,22.36,22.4054,21.85,21.86,466211,0
2017-06-27,21.9,21.9,21.59,21.59,834210,0
2017-06-28,21.6,21.74,21.46,21.55,1404127,0
2017-06-29,21.49,21.5,20.9,21.15,746787,0
2017-06-30,21.07,21.24,20.965,21.12,417948,0
2017-07-03,21.04,21.18,20.87,21.09,455639,0
2017-07-05,20.96,20.96,20.49,20.56,1006063,0
2017-07-06,20.62,20.73,20.39,20.44,960981,0
2017-07-07,20.42,20.655,20.4,20.6,651005,0
2017-07-10,20.64,20.895,20.64,20.68,558731,0
2017-07-11,20.5,20.64,20.425,20.47,545572,0
2017-07-12,20.64,20.975,20.55,20.95,544232,0
2017-07-13,20.79,20.835,20.595,20.74,274227,0
2017-07-14,20.83,20.98,20.77,20.88,228202,0
2017-07-17,20.89,21.05,20.89,21,392070,0
2017-07-18,20.82,20.91,20.5786,20.8,391029,0
2017-07-19,20.88,20.975,20.685,20.73,279999,0
2017-07-20,20.9,20.97,20.77,20.92,450569,0
2017-07-21,20.83,20.87,20.57,20.7,819613,0
2017-07-24,20.49,20.59,20.36,20.38,320595,0
2017-07-25,20.5,20.5,20.02,20.1,900444,0
2017-07-26,20.15,20.36,20.105,20.14,533422,0
2017-07-27,20.34,20.34,19.92,20.06,467135,0
2017-07-28,20.62,20.745,20.39,20.43,500286,0
2017-07-31,20.76,21.085,20.69,20.95,407429,0
2017-08-01,20.92,21.09,20.84,20.84,590954,0
2017-08-02,20.86,20.89,20.674,20.78,301199,0
2017-08-03,20.84,21,20.82,20.92,240110,0
2017-08-04,21.015,21.05,20.79,20.92,149501,0
2017-08-07,20.94,20.95,20.67,20.8,279969,0
2017-08-08,20.93,21.005,20.69,20.76,660661,0
2017-08-09,20.57,20.76,20.53,20.695,329284,0
2017-08-10,20.545,20.62,20.32,20.41,401541,0
2017-08-11,20.38,20.67,20.35,20.55,222396,0
2017-08-14,20.64,20.7,20.52,20.57,227357,0
2017-08-15,20.69,20.82,20.51,20.69,526046,0
2017-08-16,20.78,20.86,20.46,20.49,427320,0
2017-08-17,20.71,20.8,20.24,20.28,343806,0
2017-08-18,20.22,20.28,20.11,20.12,228892,0
2017-08-21,20.43,20.5,20.22,20.22,367155,0
2017-08-22,20.3,20.52,20.27,20.41,551257,0
2017-08-23,20.46,20.5811,20.28,20.29,427903,0
2017-08-24,20.46,20.5,20.21,20.25,485721,0
2017-08-25,20.52,20.73,20.43,20.49,504648,0
2017-08-28,20.56,20.59,20.27,20.33,354592,0
2017-08-29,20.28,20.3086,20.04,20.07,325630,0
2017-08-30,20.21,20.24,20.11,20.135,564642,0
2017-08-31,20.4,20.67,20.35,20.65,859904,0
2017-09-01,20.71,20.93,20.545,20.61,987564,0
2017-09-05,20.77,20.88,20.51,20.57,875770,0
2017-09-06,20.78,21.03,20.75,20.93,1256133,0
2017-09-07,21.15,21.44,21.11,21.27,575951,0
2017-09-08,21.24,21.32,21.11,21.15,532606,0
2017-09-11,21.47,21.6975,21.155,21.29,874657,0
2017-09-12,21.35,21.4,21.15,21.16,518611,0
2017-09-13,21.21,21.77,21.21,21.7,1420195,0
2017-09-14,21.41,21.54,21.37,21.41,532355,0
2017-09-15,20.99,21.01,20.52,20.74,1424839,0
2017-09-18,20.74,20.82,20.66,20.76,823233,0
2017-09-19,20.78,20.87,20.71,20.78,733627,0
2017-09-20,20.61,20.82,20.56,20.79,976630,0
2017-09-21,20.51,20.79,20.45,20.76,893118,0
2017-09-22,20.8,21.045,20.79,20.98,470373,0
2017-09-25,20.84,21.125,20.775,21.12,615507,0
2017-09-26,20.98,21.37,20.85,21.33,911575,0
2017-09-27,21.29,21.64,21.19,21.55,1085971,0
2017-09-28,21.41,21.9,21.36,21.82,1165559,0
2017-09-29,21.7,21.98,21.67,21.89,669090,0
2017-10-02,21.59,21.771,21.36,21.67,1091010,0
2017-10-03,21.53,21.63,21.33,21.45,346732,0
2017-10-04,21.26,21.42,21.08,21.18,631164,0
2017-10-05,21.33,21.49,21.28,21.48,343364,0
2017-10-06,21.36,21.44,21.11,21.12,280695,0
2017-10-09,21.16,21.29,21.0808,21.185,371396,0
2017-10-10,21.03,21.16,20.88,20.99,548430,0
2017-10-11,21.19,21.29,21.15,21.26,244660,0
2017-10-12,21.3,21.32,21.06,21.21,347771,0
2017-10-13,21.26,21.31,21.12,21.2,327087,0
2017-10-16,21.31,21.5,21.23,21.5,392950,0
2017-10-17,21.34,21.54,21.24,21.51,472756,0
2017-10-18,21.5,21.59,21.4,21.5,449135,0
2017-10-19,21.51,21.51,21.34,21.45,499587,0
2017-10-20,21.4,21.95,21.255,21.62,1072530,0
2017-10-23,21.35,21.51,21.29,21.35,432583,0
2017-10-24,21.22,21.4,21.2,21.26,512911,0
2017-10-25,21.34,21.46,21.06,21.32,534676,0
2017-10-26,21.31,21.75,21.3,21.61,948377,0
2017-10-27,21.4539,21.73,21.41,21.54,485200,0
2017-10-30,21.9,22.48,21.79,22.45,997183,0
2017-10-31,22.83,23.69,22.76,23.65,1049198,0
2017-11-01,23.39,23.5023,23.2,23.2,613076,0
2017-11-02,22.22,23.35,22.2,23.24,1055324,0
2017-11-03,23.32,24.2,23.21,23.89,1249145,0
2017-11-06,23.67,23.7,23.36,23.58,1438721,0
2017-11-07,23.14,23.58,23.14,23.285,488291,0
2017-11-08,23.14,23.19,22.89,23.01,658462,0
2017-11-09,22.9,23.15,22.74,23.11,474984,0
2017-11-10,22.82,23.14,22.67,23.14,299783,0
