Date,Open,High,Low,Close,Volume,OpenInt
2010-07-14,6.8358,6.8358,6.8358,6.8358,0,0
2010-07-15,6.8358,7.2133,6.6408,6.6408,13503729,0
2010-07-16,6.6732,6.7252,6.1197,6.3084,657991,0
2010-07-19,6.4777,6.4907,6.302,6.3735,418692,0
2010-07-20,6.6277,6.6277,5.7487,6.0219,4787077,0
2010-07-21,6.0286,6.0482,5.6249,5.7291,1147063,0
2010-07-22,5.7291,6.0873,5.7291,6.0546,4134437,0
2010-07-23,6.0414,6.1848,6.0414,6.1848,395306,0
2010-07-26,6.4975,6.4975,6.2631,6.3084,2478056,0
2010-07-27,6.4453,6.6277,6.2824,6.4126,1781549,0
2010-07-28,6.4777,6.5234,6.2239,6.2436,1212177,0
2010-07-29,6.3215,6.3542,6.0873,6.1717,962008,0
2010-07-30,6.1978,6.1978,5.8725,5.8919,3182918,0
2010-08-02,6.1784,6.4062,5.9828,6.1459,1586654,0
2010-08-03,6.1848,6.2436,6.0546,6.2045,564036,0
2010-08-04,6.211,6.2694,6.1459,6.211,3390872,0
2010-08-05,6.2499,6.4907,6.2499,6.4453,4962686,0
2010-08-06,6.4322,6.4453,6.2893,6.4191,819728,0
2010-08-09,6.5104,6.5167,6.3802,6.4389,1763925,0
2010-08-10,6.4648,6.4713,6.3802,6.3996,1279042,0
2010-08-11,6.3868,6.4126,6.2303,6.3932,1025996,0
2010-08-12,6.3802,6.6016,6.3215,6.5494,1225163,0
2010-08-13,6.582,6.6277,6.4975,6.6145,1935662,0
2010-08-16,6.5365,6.5755,6.4777,6.5041,1605059,0
2010-08-17,6.5104,6.8358,6.5041,6.7642,1609303,0
2010-08-18,7.0638,7.0638,6.6408,6.862,3141120,0
2010-08-19,6.8683,6.9661,6.7058,6.7837,2947054,0
2010-08-20,6.7773,6.8163,6.6665,6.7058,1582008,0
2010-08-23,6.7316,6.7642,6.582,6.582,3084316,0
2010-08-24,6.5298,6.6732,6.4648,6.6209,945769,0
2010-08-25,6.6277,6.6408,6.5104,6.5886,1557774,0
2010-08-26,6.5365,6.6145,6.5234,6.5494,421882,0
2010-08-27,6.5755,6.6797,6.5104,6.66,912810,0
2010-08-30,6.6277,6.647,6.4841,6.5365,795713,0
2010-08-31,6.5136,6.5603,6.4599,6.52,1536550,0
2010-09-01,6.5886,7.012,6.5494,6.6665,2032921,0
2010-09-02,6.6209,6.6991,6.5428,6.647,2093307,0
2010-09-03,6.6732,6.6991,6.6077,6.6732,677425,0
2010-09-07,6.582,6.7383,6.582,6.6732,1859050,0
2010-09-08,6.6665,6.9921,6.3604,6.6732,2553129,0
2010-09-09,6.66,6.7058,6.5626,6.6209,670092,0
2010-09-10,6.66,6.6732,6.5365,6.6145,1458602,0
2010-09-13,6.6665,6.6991,6.5428,6.6926,2631416,0
2010-09-14,6.6408,6.6991,6.5428,6.582,550489,0
2010-09-15,6.582,6.6732,6.5428,6.6277,693494,0
2010-09-16,6.5626,6.6665,6.5626,6.6408,649714,0
2010-09-17,6.6732,6.6732,6.5626,6.6408,415901,0
2010-09-20,6.6408,6.647,6.5428,6.582,1168399,0
2010-09-21,6.5755,6.66,6.5167,6.5755,2107886,0
2010-09-22,6.5559,6.7383,6.5234,6.6732,1653701,0
2010-09-23,6.66,6.7708,6.5755,6.6926,1201096,0
2010-09-24,6.7185,6.9593,6.6926,6.927,504157,0
2010-09-27,6.9529,7.1615,6.8358,6.9529,1573986,0
2010-09-28,7.0051,7.0247,6.7773,6.8294,25522817,0
2010-09-29,6.7383,6.9336,6.6797,6.901,1169596,0
2010-09-30,6.9319,7.1637,6.773,6.8988,1511930,0
2010-10-01,6.9661,7.0962,6.9141,7.0573,2237594,0
2010-10-04,7.0638,7.1093,6.9856,6.9856,1330145,0
2010-10-05,6.9661,7.1158,6.9401,7.0507,2266479,0
2010-10-06,7.018,7.0768,6.7708,6.8358,1535716,0
2010-10-07,6.8294,6.9205,6.7708,6.8879,448814,0
2010-10-08,6.9205,7.2785,6.9205,7.2264,4611795,0
2010-10-11,7.2395,7.2395,7.0375,7.1615,1706382,0
2010-10-12,7.1615,7.4413,7.1615,7.3501,1640965,0
2010-10-13,7.3763,7.5196,7.2915,7.3959,2917746,0
2010-10-14,7.3436,7.3889,7.2202,7.2915,1071621,0
2010-10-15,7.2395,7.3242,7.129,7.1484,537301,0
2010-10-18,7.1615,7.3111,7.1484,7.3046,446724,0
2010-10-19,7.259,7.3175,7.0638,7.129,478623,0
2010-10-20,7.1222,7.4477,7.1222,7.4088,506963,0
2010-10-21,7.5129,7.9294,7.4282,7.682,4986258,0
2010-10-22,7.6628,7.8125,7.6435,7.6565,1631494,0
2010-10-25,7.7732,7.8901,7.7342,7.7864,1289562,0
2010-10-26,7.8061,7.8188,7.6628,7.7668,1119917,0
2010-10-27,7.7929,7.9745,7.6892,7.8844,1662366,0
2010-10-28,7.9817,8.2161,7.2851,8.0475,3915578,0
2010-10-29,7.8271,8.4437,7.6515,8.2538,4402635,0
2010-11-01,8.3594,8.4247,8.0794,8.1439,2550718,0
2010-11-02,8.229,8.3288,8.0903,8.2359,1806919,0
2010-11-03,8.2689,8.32,8.0725,8.2689,1748421,0
2010-11-04,8.4642,8.7563,8.3324,8.7169,4041828,0
2010-11-05,8.561,8.9509,8.5353,8.6256,4986792,0
2010-11-08,8.594,8.6845,8.5673,8.6067,960286,0
2010-11-09,8.5414,8.7628,8.2161,8.308,2217026,0
2010-11-10,8.3664,8.497,8.3594,8.4176,1835546,0
2010-11-11,8.4437,8.7306,8.3916,8.6403,2426062,0
2010-11-12,8.614,8.6719,8.4247,8.594,1170008,0
2010-11-15,8.6004,8.6916,8.4502,8.49,1302911,0
2010-11-16,8.4047,8.4316,8.2349,8.2933,1446731,0
2010-11-17,8.3272,8.3272,8.2349,8.2349,387764,0
2010-11-18,8.3664,8.4561,8.2349,8.3001,6601282,0
2010-11-19,8.3001,8.4176,8.2349,8.3324,1150538,0
2010-11-22,8.3664,8.4838,8.3001,8.32,2515849,0
2010-11-23,8.2488,8.3391,8.2031,8.308,1638758,0
2010-11-24,8.3523,8.3916,8.2879,8.3594,1054380,0
2010-11-26,8.3391,8.4247,8.2556,8.3523,827806,0
2010-11-29,8.6916,8.6916,8.139,8.2933,1936870,0
2010-11-30,8.2888,8.3029,8.1819,8.1884,1573599,0
2010-12-01,8.4247,8.4247,8.1509,8.2349,2319764,0
2010-12-02,8.2161,8.3664,8.2161,8.3151,1153916,0
2010-12-03,8.2933,8.3984,8.2933,8.3151,1356144,0
2010-12-06,8.3854,8.4316,8.3324,8.3916,1831555,0
2010-12-07,8.4376,8.5414,8.4247,8.5076,3629413,0
2010-12-08,8.5076,8.6457,8.4561,8.6457,2942481,0
2010-12-09,8.7241,8.8151,8.6193,8.7105,3672988,0
2010-12-10,8.7431,8.769,8.6527,8.7306,4928299,0
2010-12-13,8.7306,8.7628,8.659,8.7499,2490369,0
2010-12-14,8.7628,8.7895,8.659,8.769,3522217,0
2010-12-15,8.7895,8.9192,8.7754,8.8216,2719261,0
2010-12-16,8.7525,8.8252,8.6265,8.68,1425744,0
2010-12-17,8.7628,8.7628,8.633,8.7105,1886711,0
2010-12-20,8.7563,8.9509,8.7105,8.8336,2278237,0
2010-12-21,8.9063,9.4783,8.9063,9.4347,4720719,0
2010-12-22,9.557,9.642,9.3238,9.4585,3111883,0
2010-12-23,9.505,9.505,9.3695,9.4397,1026617,0
2010-12-27,9.3862,9.4456,9.2117,9.3862,790059,0
2010-12-28,9.3921,9.4078,9.1789,9.2117,1915406,0
2010-12-29,9.2127,9.4357,9.1147,9.3764,1166424,0
2010-12-30,9.4357,9.542,9.3286,9.3286,1829065,0
2010-12-31,9.4029,9.4029,9.1723,9.2465,1628993,0
2011-01-03,9.3921,9.4526,9.342,9.4397,3716735,0
2011-01-04,9.4397,9.557,9.2654,9.4078,1921629,0
2011-01-05,9.3823,9.896,9.2117,9.857,2493115,0
2011-01-06,9.805,9.955,9.654,9.915,3418847,0
2011-01-07,10.008,10.027,9.719,9.747,1513406,0
2011-01-10,9.791,9.896,9.705,9.824,2233861,0
2011-01-11,10.076,10.091,9.648,9.766,1975349,0
2011-01-12,9.828,9.961,9.805,9.909,1809124,0
2011-01-13,9.974,10.188,9.863,10.188,5623610,0
2011-01-14,10.156,10.298,10.106,10.209,3112111,0
2011-01-18,10.263,10.263,9.977,10.222,2691341,0
2011-01-19,10.217,10.35,9.766,9.931,2635450,0
2011-01-20,9.811,9.896,9.602,9.791,2542850,0
2011-01-21,9.733,9.941,9.733,9.857,2311915,0
2011-01-24,9.824,10.008,9.751,9.811,2274145,0
2011-01-25,9.766,9.824,9.584,9.654,4928476,0
2011-01-26,9.7,9.824,9.525,9.741,2592371,0
2011-01-27,9.811,9.828,9.676,9.751,2926032,0
2011-01-28,9.766,9.791,9.543,9.759,4473975,0
2011-01-31,9.732,9.826,9.697,9.759,6716203,0
2011-02-01,9.799,10.383,9.766,10.118,6227941,0
2011-02-02,10.156,10.58,10.136,10.403,4566317,0
2011-02-03,10.624,10.91,10.414,10.81,5791258,0
2011-02-04,10.88,11.114,10.686,11.059,3104303,0
2011-02-07,11.128,11.137,10.762,10.923,3931487,0
2011-02-08,10.813,10.866,10.546,10.606,3394627,0
2011-02-09,10.56,10.652,10.37,10.574,2634487,0
2011-02-10,10.435,10.724,10.35,10.529,1873252,0
2011-02-11,10.461,10.618,10.393,10.467,5274030,0
2011-02-14,10.507,10.678,10.423,10.593,2992977,0
2011-02-15,10.546,10.644,10.507,10.593,1137124,0
2011-02-16,10.631,10.739,10.529,10.594,2953412,0
2011-02-18,10.58,10.689,10.507,10.608,3074761,0
2011-02-22,10.474,10.594,10.408,10.534,2931305,0
2011-02-23,10.906,11.068,10.475,10.659,5754082,0
2011-02-24,10.884,10.917,10.673,10.871,3415586,0
2011-02-25,10.905,11.362,10.905,11.192,4041751,0
2011-02-28,11.263,11.263,10.808,10.848,2591770,0
2011-03-01,10.923,11.055,10.58,10.654,2685731,0
2011-03-02,10.681,11.336,10.614,11.321,5064397,0
2011-03-03,11.401,11.789,11.343,11.698,3942996,0
2011-03-04,11.851,12.112,11.673,11.705,2645193,0
2011-03-07,11.891,12.07,11.303,11.542,3735453,0
2011-03-08,11.667,11.692,11.362,11.592,2101194,0
2011-03-09,11.584,11.775,11.454,11.535,3804512,0
2011-03-10,11.268,11.491,11.062,11.408,3144967,0
2011-03-11,11.254,11.638,11.254,11.528,1935915,0
2011-03-14,11.303,11.584,11.283,11.441,2412559,0
2011-03-15,11.155,11.283,10.951,10.984,3351261,0
2011-03-16,11.148,11.254,10.443,10.48,5713553,0
2011-03-17,10.596,11.049,10.596,10.863,3077189,0
2011-03-18,10.929,11.09,10.732,10.78,1992703,0
2011-03-21,10.917,11.124,10.826,11.124,2481477,0
2011-03-22,11.124,11.362,11.023,11.254,3980118,0
2011-03-23,11.321,11.348,11.141,11.328,3059240,0
2011-03-24,11.454,11.785,11.254,11.679,5954603,0
2011-03-25,11.753,11.916,11.584,11.81,4101819,0
2011-03-28,11.879,11.879,11.528,11.66,2325076,0
2011-03-29,11.66,11.745,11.348,11.528,2372729,0
2011-03-30,11.607,11.692,11.131,11.133,4707439,0
2011-03-31,11.156,11.28,10.856,10.864,3916976,0
2011-04-01,10.991,11.254,10.964,11.197,3639221,0
2011-04-04,11.275,11.393,11.275,11.348,3341428,0
2011-04-05,11.385,11.527,11.298,11.527,4244353,0
2011-04-06,11.607,11.685,11.429,11.535,2802805,0
2011-04-07,11.565,11.6,11.332,11.513,2035287,0
2011-04-08,11.584,11.6,11.372,11.515,1553833,0
2011-04-11,11.785,11.905,11.415,11.521,4851410,0
2011-04-12,11.791,11.791,11.521,11.647,6754982,0
2011-04-13,11.847,11.95,11.726,11.883,8253128,0
2011-04-14,11.838,12.064,11.753,11.789,5209343,0
2011-04-15,11.872,12.221,11.847,12.064,3891658,0
2011-04-18,11.931,12.048,11.584,11.797,3157871,0
2011-04-19,11.916,11.916,11.667,11.685,2095412,0
2011-04-20,11.851,11.985,11.785,11.905,3478653,0
2011-04-21,11.924,12.141,11.797,12.056,2111450,0
2011-04-25,12.084,12.183,11.985,12.07,1571415,0
2011-04-26,12.075,12.183,12.047,12.116,2123296,0
2011-04-27,12.169,12.247,12.024,12.175,2898993,0
2011-04-28,12.209,12.441,12.084,12.427,4345523,0
2011-04-29,12.487,12.686,12.336,12.556,3490881,0
2011-05-02,12.665,12.686,12.294,12.316,4713264,0
2011-05-03,12.31,12.524,12.047,12.075,5276376,0
2011-05-04,12.255,12.382,11.755,11.787,6532855,0
2011-05-05,11.787,11.988,11.486,11.686,4737238,0
2011-05-06,11.833,11.913,11.699,11.739,3181354,0
2011-05-09,11.77,11.868,11.719,11.781,3307211,0
2011-05-10,11.787,11.881,11.727,11.787,3851912,0
2011-05-11,11.77,11.813,11.406,11.6,3593853,0
2011-05-12,11.592,11.647,11.25,11.271,4496290,0
2011-05-13,11.47,11.727,11.433,11.686,2219554,0
2011-05-16,11.584,11.813,11.541,11.627,1777211,0
2011-05-17,11.541,11.578,11.257,11.541,3835990,0
2011-05-18,11.527,11.713,11.418,11.661,2450523,0
2011-05-19,11.719,11.781,11.548,11.578,1845737,0
2011-05-20,11.541,11.592,11.412,11.478,1613665,0
2011-05-23,11.332,11.392,11.126,11.225,2977472,0
2011-05-24,11.239,11.548,11.239,11.47,2071881,0
2011-05-25,11.453,11.541,11.346,11.385,1770639,0
2011-05-26,11.392,11.465,11.332,11.392,1290245,0
2011-05-27,11.406,11.505,11.398,11.47,1574285,0
2011-05-31,11.489,11.559,11.432,11.52,2062710,0
2011-06-01,11.527,11.627,11.433,11.527,3623133,0
2011-06-02,11.521,11.607,11.427,11.565,3930537,0
2011-06-03,11.465,11.49,11.257,11.34,1688432,0
2011-06-06,11.218,11.263,10.75,10.976,3900308,0
2011-06-07,10.99,11.063,10.89,10.916,2607402,0
2011-06-08,10.883,10.956,10.581,10.609,2639085,0
2011-06-09,10.615,10.983,10.609,10.783,4295066,0
2011-06-10,10.742,10.795,10.619,10.667,1535137,0
2011-06-13,10.667,10.783,10.449,10.48,1574226,0
2011-06-14,10.554,10.762,10.507,10.615,2548107,0
2011-06-15,10.569,10.569,10.305,10.34,2416547,0
2011-06-16,10.319,10.407,10.117,10.332,2198708,0
2011-06-17,10.427,10.493,10.326,10.434,1710931,0
2011-06-20,10.434,10.434,10.159,10.199,2232354,0
2011-06-21,10.219,10.587,10.145,10.522,3282785,0
2011-06-22,10.486,10.769,10.467,10.713,1912687,0
2011-06-23,10.575,10.695,10.442,10.626,1471916,0
2011-06-24,10.587,10.676,10.48,10.561,1231317,0
2011-06-27,10.53,10.626,10.399,10.493,1659068,0
2011-06-28,10.53,10.64,10.419,10.48,2045462,0
2011-06-29,10.554,10.837,10.534,10.719,2241946,0
2011-06-30,10.777,11.033,10.726,10.939,2285982,0
2011-07-01,11.049,11.193,10.922,11.104,1777135,0
2011-07-05,11.049,11.077,10.717,10.739,2552755,0
2011-07-06,10.752,10.828,10.68,10.774,1189554,0
2011-07-07,10.908,10.975,10.617,10.644,3589923,0
2011-07-08,10.312,10.548,10.183,10.475,2817853,0
2011-07-11,10.32,10.356,9.723,9.891,6757709,0
2011-07-12,9.825,10.028,9.819,9.941,3649346,0
2011-07-13,9.951,10.379,9.951,10.245,4002110,0
2011-07-14,10.253,10.695,10.245,10.53,6181122,0
2011-07-15,10.575,10.69,10.366,10.48,2197178,0
2011-07-18,10.454,10.454,9.959,10.038,2163668,0
2011-07-19,10.112,10.177,9.926,10.002,1422127,0
2011-07-20,10.051,10.366,10.044,10.273,3484471,0
2011-07-21,10.393,10.701,10.393,10.602,2396751,0
2011-07-22,10.556,10.787,10.541,10.781,2875807,0
2011-07-25,10.667,10.719,10.575,10.596,1585908,0
2011-07-26,10.563,10.652,10.427,10.531,1225376,0
2011-07-27,10.419,10.486,9.999,10.076,1900133,0
2011-07-28,10.047,10.177,9.886,9.947,2880924,0
2011-07-29,9.787,9.881,9.4186,9.82,3996077,0
2011-08-01,10.273,10.273,9.3063,9.4545,3531450,0
2011-08-02,9.562,9.791,9.3852,9.4724,4672241,0
2011-08-03,9.0747,9.1809,8.7682,8.97,8454626,0
2011-08-04,8.7422,8.9043,8.0104,8.4368,8394529,0
2011-08-05,8.349,8.6537,7.8747,8.1664,7794482,0
2011-08-08,7.7125,7.909,6.832,7.0354,7332795,0
2011-08-09,7.2585,8.0229,7.1571,7.963,4445835,0
2011-08-10,7.8477,7.935,7.1231,7.1231,4664135,0
2011-08-11,7.1367,7.7596,6.8184,7.455,3687532,0
2011-08-12,7.5363,7.7189,7.3803,7.4821,3424155,0
2011-08-15,7.611,7.7189,7.4481,7.5092,2907965,0
2011-08-16,7.4481,7.5837,7.3943,7.4753,2024756,0
2011-08-17,7.5496,7.8012,7.5226,7.7325,3036395,0
2011-08-18,7.4684,7.4684,7.1843,7.3601,3019261,0
2011-08-19,7.1503,7.611,7.1503,7.5026,3961862,0
2011-08-22,7.7125,7.7799,7.3803,7.4212,6164093,0
2011-08-23,7.455,7.7596,7.455,7.7463,5173472,0
2011-08-24,7.7596,7.9017,7.6925,7.9017,2533992,0
2011-08-25,7.9905,8.118,7.7799,7.8614,4057851,0
2011-08-26,7.7596,8.2479,7.7524,8.1998,1921354,0
2011-08-29,8.3967,8.66,8.3088,8.4846,1740862,0
2011-08-30,8.4775,8.4917,8.2879,8.4642,1535736,0
2011-08-31,8.5388,8.7902,8.5175,8.6671,2543540,0
2011-09-01,8.6537,8.6806,8.2943,8.3219,2007309,0
2011-09-02,8.081,8.1289,7.7541,7.815,1710565,0
2011-09-06,7.516,7.57,7.2655,7.455,2210802,0
2011-09-07,7.4618,7.9221,7.4618,7.8614,1971386,0
2011-09-08,7.8681,7.9155,7.5226,7.577,1484788,0
2011-09-09,7.604,7.611,7.2858,7.3601,1860662,0
2011-09-12,7.2927,7.3263,7.0555,7.2858,1260089,0
2011-09-13,7.2927,7.611,7.0961,7.5092,2510354,0
2011-09-14,7.5566,7.8477,7.3263,7.7052,2699484,0
2011-09-15,7.8068,8.1256,7.7399,8.1111,4577978,0
2011-09-16,8.1046,8.2202,7.9155,8.2135,3222118,0
2011-09-19,8.0104,8.179,7.6789,8.0844,2924242,0
2011-09-20,8.0989,8.2675,7.9498,7.963,2369829,0
2011-09-21,7.9564,8.0307,7.6241,7.7261,2974443,0
2011-09-22,7.333,7.333,7.0216,7.2858,4548419,0
2011-09-23,7.2112,7.4481,7.1165,7.13,7306025,0
2011-09-26,7.1977,7.3059,7.0419,7.2858,1244884,0
2011-09-27,7.4821,7.7463,7.333,7.3803,3283704,0
2011-09-28,7.4414,7.4414,7.1367,7.1367,2517959,0
2011-09-29,7.5431,7.5431,7.1165,7.1777,1992672,0
2011-09-30,7.0706,7.2729,6.9731,7.0427,1707835,0
2011-10-03,6.9674,7.2655,6.7034,6.7171,3676413,0
2011-10-04,6.6019,6.9338,6.0601,6.8659,3622954,0
2011-10-05,6.9149,7.1333,6.8264,7.0378,2123401,0
2011-10-06,7.0308,7.2494,6.9085,7.1673,1781697,0
2011-10-07,7.3197,7.4212,6.9608,7.0419,1754931,0
2011-10-10,7.2585,7.611,7.2315,7.4618,1751639,0
2011-10-11,7.3601,7.909,7.1777,7.7661,3009499,0
2011-10-12,7.9564,8.4571,7.9564,8.3288,4093170,0
2011-10-13,8.2135,8.2608,8.1111,8.2333,1930763,0
2011-10-14,8.4161,8.5388,8.1931,8.498,2592599,0
2011-10-17,8.3698,8.4368,7.9155,7.935,3728396,0
2011-10-18,7.9221,8.349,7.7936,8.2479,1927222,0
2011-10-19,8.3011,8.3559,7.6715,7.7261,2448147,0
2011-10-20,7.6852,7.963,7.455,7.9221,2710287,0
2011-10-21,8.0599,8.6203,8.0062,8.3952,2770286,0
2011-10-24,8.3967,8.97,8.3219,8.9173,5953490,0
2011-10-25,8.7847,8.8243,8.2512,8.4908,5470913,0
2011-10-26,8.6871,8.7479,8.4227,8.5308,2507440,0
2011-10-27,8.7349,9.3014,8.7215,9.2427,3424143,0
2011-10-28,9.1376,9.554,9.0559,9.4992,2179249,0
2011-10-31,9.2605,9.3568,9.0172,9.1271,3459515,0
2011-11-01,8.7224,8.9256,8.5175,8.7563,2446022,0
2011-11-02,9.0661,9.2771,8.9564,9.2557,2999442,0
2011-11-03,9.3784,9.3882,8.9602,9.1519,1766375,0
2011-11-04,9.13,9.2615,8.7489,9.1519,2884614,0
2011-11-07,9.1519,9.3784,8.9192,9.2547,1704744,0
2011-11-08,9.2547,9.875,9.2547,9.528,3127985,0
2011-11-09,9.3072,9.3715,8.6067,8.6547,2584760,0
2011-11-10,8.893,8.893,8.688,8.7628,1370166,0
2011-11-11,8.8846,9.3306,8.8661,9.2956,1538805,0
2011-11-14,9.2465,9.4526,8.967,9.0625,2202996,0
2011-11-15,8.9814,9.1789,8.8455,9.0975,1326037,0
2011-11-16,8.9126,8.9491,8.688,8.8529,1682708,0
2011-11-17,8.8299,8.8846,8.2582,8.2582,2633580,0
2011-11-18,8.354,8.4838,8.2715,8.2794,2347126,0
2011-11-21,8.1364,8.1974,7.8225,8.0332,3222085,0
2011-11-22,7.9654,8.1088,7.9106,8.0475,1662514,0
2011-11-23,7.9246,7.9448,7.7406,7.8426,1138374,0
2011-11-25,7.8012,7.904,7.5493,7.5629,516759,0
2011-11-28,7.8494,8.1766,7.8494,8.1698,1566314,0
2011-11-29,8.1834,8.2453,8.0475,8.1974,1467872,0
2011-11-30,8.5316,8.7499,8.3627,8.7499,1718789,0
2011-12-01,8.7977,8.9192,8.77,8.8717,1580619,0
2011-12-02,9.0002,9.234,8.8661,8.9339,2042518,0
2011-12-05,9.13,9.3306,9.0832,9.2196,1680979,0
2011-12-06,9.315,9.315,8.8717,9.2002,1493622,0
2011-12-07,9.0899,9.2465,9.0426,9.2263,1336072,0
2011-12-08,9.0559,9.0559,8.4081,8.5104,1908438,0
2011-12-09,8.5584,8.8661,8.5451,8.8168,974068,0
2011-12-12,8.6671,8.7977,8.4561,8.7902,765796,0
2011-12-13,8.8299,8.8381,8.5175,8.6746,1364351,0
2011-12-14,8.5521,8.5664,8.1834,8.4561,2066460,0
2011-12-15,8.6265,8.6265,8.354,8.4011,1381386,0
2011-12-16,8.5521,8.7563,8.5255,8.6609,1118319,0
2011-12-19,8.6403,8.7297,8.354,8.422,833515,0
2011-12-20,8.443,8.7151,8.368,8.6403,1622388,0
2011-12-21,8.5255,8.6671,8.3473,8.614,1522156,0
2011-12-22,8.6547,8.9339,8.5995,8.8661,2946621,0
2011-12-23,8.8661,9.036,8.7977,8.9888,821498,0
2011-12-27,9.0002,9.1519,8.9491,9.1452,1257452,0
2011-12-28,9.1243,9.1519,8.7563,8.967,1333675,0
2011-12-29,8.9072,9.2673,8.7297,9.1663,2134867,0
2011-12-30,9.1771,9.1771,8.6854,8.7499,1731391,0
2012-01-03,8.9888,9.2263,8.8661,9.0708,1799382,0
2012-01-04,9.0305,9.1789,8.893,9.0426,887469,0
2012-01-05,8.9417,9.0899,8.77,9.0163,1358929,0
2012-01-06,9.0832,9.1935,9.0305,9.1376,1288705,0
2012-01-09,9.1376,9.3072,9.0708,9.2673,1525434,0
2012-01-10,9.4783,9.521,9.2751,9.3498,1975141,0
2012-01-11,9.3498,9.535,9.3306,9.4783,1548820,0
2012-01-12,9.4992,9.54,9.3306,9.4863,859883,0
2012-01-13,9.3568,9.732,9.1595,9.595,1451846,0
2012-01-17,9.72,9.72,9.4545,9.504,1417110,0
2012-01-18,9.4327,9.562,9.337,9.4992,1130946,0
2012-01-19,9.637,9.656,9.528,9.615,1450353,0
2012-01-20,9.607,9.671,9.396,9.615,1026391,0
2012-01-23,9.656,9.746,9.4029,9.4645,1319992,0
2012-01-24,9.4118,9.4446,9.13,9.3306,1868930,0
2012-01-25,9.3636,9.65,9.2408,9.528,2571193,0
2012-01-26,9.615,9.63,9.2196,9.3784,1205708,0
2012-01-27,9.3072,9.4992,9.2673,9.4327,474826,0
2012-01-30,9.3636,9.615,9.2547,9.507,1405318,0
2012-01-31,9.59,9.691,9.4526,9.532,1096414,0
2012-02-01,9.65,10.033,9.623,9.928,1918438,0
2012-02-02,9.95,10.121,9.801,9.86,1851516,0
2012-02-03,10.098,10.23,9.855,9.915,3109028,0
2012-02-06,9.869,10.126,9.807,10.109,735096,0
2012-02-07,10.074,10.305,9.978,10.202,1842590,0
2012-02-08,10.292,10.368,9.963,10.139,2039456,0
2012-02-09,10.082,10.349,9.762,10.271,3813904,0
2012-02-10,10.119,10.334,10.119,10.279,1857331,0
2012-02-13,10.334,10.334,10.18,10.237,2257134,0
2012-02-14,10.222,10.23,9.923,9.963,1457231,0
2012-02-15,10.091,10.186,9.889,9.915,1642409,0
2012-02-16,9.963,10.432,9.923,10.382,2657701,0
2012-02-17,10.432,10.565,10.396,10.531,2098146,0
2012-02-21,10.501,10.6,10.432,10.515,3445133,0
2012-02-22,10.466,10.531,10.298,10.44,1933949,0
2012-02-23,10.403,10.459,10.364,10.382,1423473,0
2012-02-24,10.382,10.454,10.244,10.284,675936,0
2012-02-27,10.153,10.271,9.963,10.167,1454500,0
2012-02-28,10.119,10.21,9.959,9.984,1308324,0
2012-02-29,9.969,10.082,9.834,9.983,1877106,0
2012-03-01,10.028,10.145,9.889,9.929,1577812,0
2012-03-02,9.88,9.902,9.52,9.705,3034888,0
2012-03-05,9.673,9.699,9.538,9.665,858976,0
2012-03-06,9.705,9.735,9.2605,9.4902,1204305,0
2012-03-07,9.504,9.811,9.4902,9.749,1144874,0
2012-03-08,9.825,9.915,9.776,9.889,1060803,0
2012-03-09,9.895,9.984,9.699,9.943,910950,0
2012-03-12,9.937,9.971,9.855,9.943,848818,0
2012-03-13,9.937,10.131,9.784,10.106,1457407,0
2012-03-14,10.106,10.131,9.902,10.001,778680,0
2012-03-15,10.028,10.074,9.889,9.978,1836611,0
2012-03-16,9.993,10.082,9.937,9.993,832619,0
2012-03-19,9.984,10.112,9.937,10.04,1684147,0
2012-03-20,9.993,9.993,9.776,9.895,783046,0
2012-03-21,9.88,10.04,9.867,10.001,1849779,0
2012-03-22,9.959,9.959,9.77,9.889,988706,0
2012-03-23,9.923,10.23,9.86,10.119,2301320,0
2012-03-26,10.244,10.284,10.028,10.16,1653622,0
2012-03-27,10.251,10.375,10.153,10.271,7713811,0
2012-03-28,10.32,10.349,10.195,10.342,1680835,0
2012-03-29,10.251,10.326,10.167,10.292,1341662,0
2012-03-30,10.329,10.405,10.202,10.347,1446308,0
2012-04-02,10.368,10.807,10.284,10.466,3211073,0
2012-04-03,10.497,10.617,10.399,10.477,1000909,0
2012-04-04,10.386,10.421,10.112,10.273,3846511,0
2012-04-05,10.28,10.371,10.167,10.181,386171,0
2012-04-09,10.112,10.119,9.804,9.867,887892,0
2012-04-10,9.846,9.923,9.4486,9.525,1212714,0
2012-04-11,9.651,9.838,9.601,9.692,1638864,0
2012-04-12,9.673,10.124,9.638,10.055,1925586,0
2012-04-13,9.993,10.007,9.829,9.895,1054202,0
2012-04-16,9.984,10.074,9.798,9.811,766799,0
2012-04-17,9.808,10.091,9.808,9.983,1038543,0
2012-04-18,9.959,10.001,9.705,9.963,1025218,0
2012-04-19,9.909,10.074,9.867,9.963,2303863,0
2012-04-20,9.977,10.035,9.773,9.822,1701576,0
2012-04-23,9.762,9.762,9.2819,9.504,2520136,0
2012-04-24,9.4625,9.673,9.3508,9.52,1231507,0
2012-04-25,9.615,9.762,9.545,9.658,2620627,0
2012-04-26,9.692,9.838,9.525,9.798,1949547,0
2012-04-27,10.112,10.146,9.794,10.039,4034283,0
2012-04-30,9.969,10.126,9.785,9.841,1377155,0
2012-05-01,9.843,10.035,9.632,9.864,1729456,0
2012-05-02,9.731,9.781,9.4545,9.4625,1400037,0
2012-05-03,9.688,9.688,9.2926,9.52,1468389,0
2012-05-04,9.4407,9.52,9.2224,9.2437,962052,0
2012-05-07,9.2379,9.4843,9.1462,9.3715,1614110,0
2012-05-08,9.2799,9.3715,9.0679,9.1877,1557171,0
2012-05-09,9.0596,9.2302,8.9545,9.1672,1708277,0
2012-05-10,9.2722,9.314,9.0889,9.1109,1393816,0
2012-05-11,8.9908,9.0814,8.8143,9.04,1342977,0
2012-05-14,8.8419,9.0105,8.8419,8.969,1590805,0
2012-05-15,8.9339,9.003,8.68,8.7358,966945,0
2012-05-16,8.8059,8.8643,8.497,8.5034,2037064,0
2012-05-17,8.6022,8.6094,7.9392,8.0878,3981720,0
2012-05-18,8.0944,8.1431,7.7774,7.8263,3486500,0
2012-05-21,7.904,8.2706,7.8477,7.9954,2902684,0
2012-05-22,8.0171,8.3142,7.9954,8.1715,2336891,0
2012-05-23,8.0457,8.1715,7.9677,8.1654,1265093,0
2012-05-24,8.2425,8.2916,8.1231,8.1998,706947,0
2012-05-25,8.229,8.341,8.1998,8.2496,578138,0
2012-05-29,8.32,8.623,8.32,8.5816,2188316,0
2012-05-30,8.497,8.553,8.341,8.4668,1484659,0
2012-05-31,8.4332,8.49,8.2117,8.2835,1021057,0
2012-06-01,8.0524,8.3907,8.0104,8.2775,1968289,0
2012-06-04,8.2854,8.3627,8.2496,8.328,1327331,0
2012-06-05,8.2854,8.483,8.2854,8.2854,751034,0
2012-06-06,8.3559,8.5388,8.32,8.4473,1322625,0
2012-06-07,8.5877,8.6374,8.3767,8.3907,667989,0
2012-06-08,8.3481,8.5034,8.1862,8.4473,1074065,0
2012-06-11,8.497,8.6022,8.3837,8.4047,1388153,0
2012-06-12,8.5034,8.5175,8.2349,8.32,1306593,0
2012-06-13,8.2221,8.4402,8.2144,8.3698,744957,0
2012-06-14,8.4402,8.4473,8.1998,8.2496,625489,0
2012-06-15,8.328,8.49,8.2775,8.475,1160054,0
2012-06-18,8.3907,8.4473,8.1862,8.2349,1765039,0
2012-06-19,8.3698,8.9256,8.32,8.8004,5020530,0
2012-06-20,8.8501,9.0332,8.8143,8.9833,1814045,0
2012-06-21,9.13,9.1605,8.8912,8.9126,3286823,0
2012-06-22,9.0191,9.0191,8.8004,8.8829,601153,0
2012-06-25,8.6944,8.7857,8.6022,8.7571,694010,0
2012-06-26,8.8143,8.9053,8.7224,8.7499,679586,0
2012-06-27,8.6094,8.9053,8.5461,8.8419,1244340,0
2012-06-28,8.793,8.8996,8.7224,8.8912,2180409,0
2012-06-29,9.0765,9.1771,8.9824,9.0899,7154789,0
2012-07-02,9.2302,9.4684,9.1877,9.2722,2420511,0
2012-07-03,9.315,9.4157,9.2722,9.3734,990402,0
2012-07-05,9.3794,9.4575,9.2985,9.3852,606129,0
2012-07-06,9.2799,9.4137,9.2021,9.3296,768712,0
2012-07-09,9.2799,9.3219,9.0814,9.1462,1665313,0
2012-07-10,9.2722,9.2985,9.1462,9.1877,1139498,0
2012-07-11,9.2437,9.2575,9.1672,9.2224,1337693,0
2012-07-12,9.1605,9.2224,9.1243,9.1462,891877,0
2012-07-13,9.2137,9.2664,9.1723,9.2437,1310748,0
2012-07-16,9.2379,9.3488,9.1376,9.3063,1523756,0
2012-07-17,9.3734,9.508,9.2302,9.4078,1072051,0
2012-07-18,9.3306,9.636,9.1723,9.593,1632445,0
2012-07-19,9.568,10.046,9.568,9.942,4410633,0
2012-07-20,9.826,9.956,9.826,9.871,1599466,0
2012-07-23,9.676,9.843,9.546,9.787,2078295,0
2012-07-24,9.871,9.977,9.792,9.913,1350557,0
2012-07-25,9.926,9.983,9.827,9.857,1368458,0
2012-07-26,9.942,10.098,9.9,10.046,2925749,0
2012-07-27,10.538,10.538,9.956,10.068,2660907,0
2012-07-30,10.219,10.356,10.12,10.275,1198764,0
2012-07-31,10.189,10.276,9.785,9.864,3030988,0
2012-08-01,9.935,10.113,9.856,9.992,974684,0
2012-08-02,9.841,9.949,9.664,9.879,698605,0
2012-08-03,9.969,10.319,9.856,9.962,940134,0
2012-08-06,10.04,10.04,9.8,9.999,825040,0
2012-08-07,10.068,10.108,9.913,9.983,857217,0
2012-08-08,9.983,10.108,9.841,9.941,819110,0
2012-08-09,9.941,10.176,9.941,10.113,1614837,0
2012-08-10,10.04,10.234,9.969,10.133,441931,0
2012-08-13,10.083,10.319,10.046,10.169,1080777,0
2012-08-14,10.24,10.364,10.197,10.255,1024843,0
2012-08-15,10.296,10.348,10.255,10.333,759776,0
2012-08-16,10.296,10.41,10.27,10.333,799928,0
2012-08-17,10.388,10.396,10.255,10.326,807166,0
2012-08-20,10.34,10.382,10.281,10.364,798628,0
2012-08-21,10.382,10.425,10.289,10.304,1160483,0
2012-08-22,10.304,10.311,10.133,10.24,1201304,0
2012-08-23,10.225,10.319,10.075,10.14,686864,0
2012-08-24,10.075,10.176,9.999,10.083,662588,0
2012-08-27,10.062,10.162,10.021,10.108,465207,0
2012-08-28,10.113,10.176,10.068,10.108,443934,0
2012-08-29,10.162,10.356,10.155,10.333,982723,0
2012-08-30,10.281,10.304,10.083,10.126,1060653,0
2012-08-31,10.174,10.247,10.072,10.138,486029,0
2012-09-04,10.14,10.176,9.992,10.14,668761,0
2012-09-05,10.108,10.108,9.871,9.906,1289239,0
2012-09-06,9.962,10.247,9.913,10.108,1990733,0
2012-09-07,10.068,10.263,10.068,10.213,1257024,0
2012-09-10,10.183,10.281,10.176,10.225,900280,0
2012-09-11,10.213,10.388,10.162,10.304,793448,0
2012-09-12,10.418,10.637,10.263,10.41,1767021,0
2012-09-13,10.388,10.598,10.375,10.538,946891,0
2012-09-14,10.561,11.157,10.538,10.908,3390726,0
2012-09-17,10.947,11.016,10.731,10.808,1651137,0
2012-09-18,10.783,10.783,10.66,10.696,1340543,0
2012-09-19,10.675,10.752,10.604,10.667,1503083,0
2012-09-20,10.604,10.69,10.396,10.61,1180045,0
2012-09-21,10.675,10.683,10.582,10.66,1216510,0
2012-09-24,10.667,10.69,10.598,10.66,500008,0
2012-09-25,10.604,10.683,10.433,10.468,1335057,0
2012-09-26,10.485,10.485,10.167,10.219,895547,0
2012-09-27,10.219,10.66,10.196,10.566,1880591,0
2012-09-28,10.573,10.819,10.42,10.751,1562465,0
2012-10-01,10.816,10.816,10.553,10.637,1164502,0
2012-10-02,10.636,10.777,10.398,10.464,949159,0
2012-10-03,10.436,10.558,10.391,10.514,480159,0
2012-10-04,10.586,10.715,10.514,10.574,897974,0
2012-10-05,10.575,10.683,10.482,10.561,995334,0
2012-10-08,10.489,10.604,10.461,10.561,538680,0
2012-10-09,10.629,10.76,10.454,10.532,829548,0
2012-10-10,10.582,10.69,10.442,10.561,813801,0
2012-10-11,10.629,10.715,10.418,10.598,784713,0
2012-10-12,10.514,10.696,10.427,10.636,688564,0
2012-10-15,10.683,10.808,10.646,10.789,1276131,0
2012-10-16,10.783,11.022,10.776,10.833,1865842,0
2012-10-17,10.874,10.881,10.622,10.746,1225204,0
2012-10-18,10.783,10.947,10.703,10.852,2159776,0
2012-10-19,10.883,10.925,10.586,10.708,1251494,0
2012-10-22,10.76,10.776,10.575,10.746,571181,0
2012-10-23,10.708,10.708,10.29,10.35,1800823,0
2012-10-24,10.436,10.485,10.255,10.312,1391589,0
2012-10-25,10.391,10.558,10.391,10.558,1036098,0
2012-10-26,10.531,10.853,10.27,10.485,2554565,0
2012-10-31,10.564,10.917,10.511,10.707,4629109,0
2012-11-01,10.761,11.143,10.595,11.143,1773557,0
2012-11-02,11.173,11.173,10.883,11.028,972999,0
2012-11-05,11.008,11.094,10.969,11.028,738013,0
2012-11-06,11.079,11.108,10.877,10.963,1507584,0
2012-11-07,10.342,10.542,10.282,10.485,8001267,0
2012-11-08,10.747,10.796,10.342,10.457,1741737,0
2012-11-09,10.398,10.542,10.304,10.42,705333,0
2012-11-12,10.413,10.523,10.358,10.485,1894162,0
2012-11-13,10.485,10.621,10.35,10.549,1679347,0
2012-11-14,10.586,10.666,10.247,10.384,4223501,0
2012-11-15,10.384,10.452,10.038,10.118,2429049,0
2012-11-16,10.124,10.196,9.814,10.088,2117644,0
2012-11-19,10.219,10.282,10.088,10.138,1659620,0
2012-11-20,10.13,10.213,9.928,10.031,1786909,0
2012-11-21,10.051,10.118,9.894,10.031,1724455,0
2012-11-23,10.104,10.219,10.044,10.204,1446175,0
2012-11-26,10.204,10.255,10.06,10.13,1520760,0
2012-11-27,10.088,10.182,10.06,10.079,2325006,0
2012-11-28,10.044,10.088,9.943,10.044,1620276,0
2012-11-29,10.124,10.204,10.038,10.072,2456458,0
2012-11-30,10.051,10.121,9.909,9.947,1821192,0
2012-12-03,9.986,10.118,9.972,10.044,2661422,0
2012-12-04,10.051,10.051,9.943,9.964,1228360,0
2012-12-05,9.691,9.959,9.653,9.821,3883030,0
2012-12-06,9.826,10.044,9.697,10.009,2171999,0
2012-12-07,10.016,10.213,9.979,10.153,2327735,0
2012-12-10,10.096,10.27,10.088,10.167,1528381,0
2012-12-11,10.24,10.276,10.112,10.24,1772547,0
2012-12-12,10.234,10.263,10.124,10.167,1670370,0
2012-12-13,10.16,10.189,10.031,10.038,1348967,0
2012-12-14,10.196,10.225,9.979,10.016,1679127,0
2012-12-17,10.124,10.167,10.009,10.112,1617326,0
2012-12-18,10.145,10.376,10.145,10.35,2674230,0
2012-12-19,10.478,10.708,10.427,10.629,3741125,0
2012-12-20,10.696,10.732,10.457,10.536,1751441,0
2012-12-21,10.427,10.595,10.358,10.536,1411854,0
2012-12-24,10.558,10.621,10.478,10.566,407703,0
2012-12-26,10.549,10.558,10.464,10.485,1641921,0
2012-12-27,10.549,10.595,10.452,10.586,1380124,0
2012-12-28,10.574,10.675,10.536,10.629,1249980,0
2012-12-31,10.716,11.022,10.65,11.016,2125825,0
2013-01-02,11.361,11.514,11.239,11.353,4989343,0
2013-01-03,11.323,11.39,11.124,11.216,4130366,0
2013-01-04,11.252,11.316,11.197,11.201,2568991,0
2013-01-07,11.288,11.316,11.143,11.239,3784866,0
2013-01-08,11.418,11.489,11.143,11.312,5611456,0
2013-01-09,11.31,11.453,11.278,11.383,2806118,0
2013-01-10,11.481,11.611,11.422,11.512,5382055,0
2013-01-11,11.591,11.658,11.497,11.556,3353302,0
2013-01-14,11.634,11.847,11.529,11.776,5576487,0
2013-01-15,11.743,12.337,11.714,12.02,7402864,0
2013-01-16,11.976,12.293,11.816,11.862,4027382,0
2013-01-17,11.947,12.177,11.947,12.054,3113148,0
2013-01-18,12.211,12.293,12.053,12.242,2920257,0
2013-01-22,12.374,12.44,12.195,12.352,6273035,0
2013-01-23,12.391,12.528,12.355,12.489,2442051,0
2013-01-24,12.488,12.647,12.244,12.448,2869801,0
2013-01-25,12.558,12.646,12.173,12.218,2950720,0
2013-01-28,12.257,12.337,12.171,12.186,8001253,0
2013-01-29,12.186,12.28,12.141,12.244,2571434,0
2013-01-30,12.288,12.36,12.207,12.308,2501180,0
2013-01-31,12.328,12.379,12.204,12.204,3585482,0
2013-02-01,12.333,12.729,12.325,12.646,6676551,0
2013-02-04,12.678,12.708,12.4,12.618,3175576,0
2013-02-05,12.654,12.886,12.626,12.873,3304737,0
2013-02-06,12.86,12.942,12.793,12.86,3750354,0
2013-02-07,13.026,13.341,12.383,12.812,6516317,0
2013-02-08,13.115,13.152,12.86,12.911,3670483,0
2013-02-11,12.971,13.068,12.761,12.799,2425741,0
2013-02-12,12.835,12.942,12.776,12.942,4484145,0
2013-02-13,13.032,13.092,12.926,13.032,4634799,0
2013-02-14,13.174,13.423,13.068,13.415,2748147,0
2013-02-15,13.468,13.618,13.391,13.566,2851660,0
2013-02-19,13.687,13.881,13.432,13.543,4828049,0
2013-02-20,13.543,13.627,13.205,13.226,2638892,0
2013-02-21,13.273,13.273,12.911,13.052,3212352,0
2013-02-22,13.189,13.378,13.166,13.356,3300847,0
2013-02-25,13.482,13.543,13.1,13.137,4129630,0
2013-02-26,13.158,13.468,13.06,13.378,2868473,0
2013-02-27,13.378,13.595,13.288,13.558,3325458,0
2013-02-28,13.614,13.721,13.585,13.705,2070007,0
2013-03-01,13.662,13.785,13.536,13.761,2682487,0
2013-03-04,13.776,13.994,13.694,13.904,5930336,0
2013-03-05,14.249,14.424,13.994,14.144,3983911,0
2013-03-06,14.298,14.304,14.055,14.182,2446025,0
2013-03-07,14.258,14.332,14.062,14.144,2307661,0
2013-03-08,14.298,14.332,14.207,14.316,2946440,0
2013-03-11,14.332,14.515,14.22,14.461,3601337,0
2013-03-12,14.488,14.604,14.385,14.446,3172467,0
2013-03-13,14.523,14.883,14.468,14.769,4093624,0
2013-03-14,15.049,15.049,14.794,14.838,3588796,0
2013-03-15,14.883,14.897,14.515,14.68,3385771,0
2013-03-18,14.523,14.619,14.379,14.543,3045292,0
2013-03-19,14.559,14.68,13.965,14.062,3485456,0
2013-03-20,14.16,14.55,14.108,14.515,2369242,0
2013-03-21,14.507,14.627,14.19,14.249,1798891,0
2013-03-22,14.304,14.357,13.927,14.01,2441072,0
2013-03-25,14.108,14.22,13.679,13.776,3286833,0
2013-03-26,13.881,14.408,13.861,14.348,1980847,0
2013-03-27,14.325,14.649,14.19,14.55,2459082,0
2013-03-28,14.619,14.663,14.304,14.536,1924507,0
2013-04-01,14.657,14.838,14.598,14.598,3391567,0
2013-04-02,14.735,14.79,14.508,14.516,3461823,0
2013-04-03,14.649,14.672,13.934,14.002,2469255,0
2013-04-04,14.179,14.369,13.881,14.17,2995871,0
2013-04-05,13.927,14.417,13.918,14.385,1994801,0
2013-04-08,14.468,14.686,14.446,14.61,2368642,0
2013-04-09,14.641,15.018,14.431,14.748,3088255,0
2013-04-10,14.781,15.649,14.682,15.198,4768467,0
2013-04-11,15.703,15.778,14.769,14.867,3967082,0
2013-04-12,15.002,15.011,14.643,14.713,2532102,0
2013-04-15,14.74,14.821,14.116,14.565,3272709,0
2013-04-16,14.952,15.38,14.883,15.324,3584936,0
2013-04-17,15.277,15.314,14.658,14.812,2707732,0
2013-04-18,15.018,15.025,14.385,14.488,3104334,0
2013-04-19,14.469,14.666,14.347,14.483,1585336,0
2013-04-22,14.524,14.797,14.524,14.666,1912437,0
2013-04-23,14.797,15.239,14.713,14.97,2624136,0
2013-04-24,15.125,15.299,14.979,15.193,3430505,0
2013-04-25,15.461,16.252,15.42,15.848,6478982,0
2013-04-26,16.017,16.048,15.613,15.841,2907228,0
2013-04-29,15.895,15.947,15.667,15.819,3841756,0
2013-04-30,15.869,16.019,15.784,15.8,4049774,0
2013-05-01,15.803,15.88,15.606,15.606,2796481,0
2013-05-02,15.812,15.848,15.437,15.627,2952644,0
2013-05-03,15.841,16.048,15.739,15.834,2723935,0
2013-05-06,15.94,16.222,15.94,16.123,2511160,0
2013-05-07,16.176,16.237,15.641,15.705,4264469,0
2013-05-08,15.819,16.123,15.705,16.107,4143149,0
2013-05-09,16.123,16.199,15.926,15.97,4642422,0
2013-05-10,16.009,16.025,15.719,15.78,1555544,0
2013-05-13,15.78,15.862,15.475,15.537,2499021,0
2013-05-14,15.537,16.069,15.444,16.009,5753024,0
2013-05-15,16.139,16.139,15.641,15.681,3138026,0
2013-05-16,15.732,15.854,15.667,15.667,3228996,0
2013-05-17,15.78,16,15.674,15.94,4478817,0
2013-05-20,15.956,16.132,15.947,15.984,4834496,0
2013-05-21,16.091,16.153,15.91,15.94,3151252,0
2013-05-22,15.97,16.123,15.513,15.632,4256097,0
2013-05-23,15.328,15.697,14.552,15.299,8431911,0
2013-05-24,15.169,15.483,15.103,15.369,3496372,0
2013-05-28,15.658,15.978,15.627,15.739,6629168,0
2013-05-29,15.697,15.705,15.147,15.328,2500165,0
2013-05-30,15.23,15.468,15.108,15.337,3617233,0
2013-05-31,15.31,15.401,14.836,14.85,2895061,0
2013-06-03,14.933,15.049,14.384,14.516,4250121,0
2013-06-04,14.598,14.675,14.27,14.309,3900652,0
2013-06-05,14.263,14.384,13.685,13.952,4807795,0
2013-06-06,13.987,14.278,13.82,14.049,3828079,0
2013-06-07,14.17,14.986,14.111,14.91,5700562,0
2013-06-10,14.979,15.103,14.63,14.79,2353237,0
2013-06-11,14.566,14.917,14.331,14.682,3827817,0
2013-06-12,14.757,14.896,14.651,14.751,2345373,0
2013-06-13,14.735,14.781,14.651,14.675,2172585,0
2013-06-14,14.713,15.094,14.706,15.056,3565349,0
2013-06-17,15.161,15.277,14.826,14.917,2149213,0
2013-06-18,14.965,15.033,14.797,15.033,1134071,0
2013-06-19,14.872,15.002,14.781,14.826,1625559,0
2013-06-20,14.658,14.697,14.164,14.223,3605183,0
2013-06-21,14.79,14.79,13.943,14.255,4012172,0
2013-06-24,13.952,13.996,13.164,13.569,6016100,0
2013-06-25,13.737,14.483,13.737,14.454,3312941,0
2013-06-26,14.537,14.97,14.378,14.424,3157992,0
2013-06-27,14.666,14.864,14.537,14.856,1670236,0
2013-06-28,14.864,15.042,14.751,14.986,1746732,0
2013-07-01,15.314,15.503,15.033,15.063,3121831,0
2013-07-02,15.052,15.152,14.532,14.756,1924197,0
2013-07-03,14.576,14.663,14.398,14.509,1093375,0
2013-07-05,14.735,14.864,14.612,14.856,1230833,0
2013-07-08,14.97,15.299,14.965,15.198,2875055,0
2013-07-09,15.285,15.307,15.042,15.161,2300924,0
2013-07-10,15.161,15.216,14.986,15.025,1379241,0
2013-07-11,15.208,15.363,15.108,15.285,2478727,0
2013-07-12,15.357,15.627,15.286,15.599,1761152,0
2013-07-15,15.749,15.841,15.558,15.649,1080158,0
2013-07-16,15.627,15.627,15.06,15.301,1764043,0
2013-07-17,15.247,15.434,15.005,15.046,1714517,0
2013-07-18,15.147,15.713,15.141,15.589,4181328,0
2013-07-19,15.589,15.97,15.473,15.94,2651192,0
2013-07-22,16,16.604,15.97,16.328,3765860,0
2013-07-23,16.511,16.543,16.085,16.229,993039,0
2013-07-24,16.299,16.328,15.513,15.749,2320433,0
2013-07-25,15.659,15.964,15.239,15.964,3718560,0
2013-07-26,15.216,15.8,15.146,15.761,2964586,0
2013-07-29,15.708,15.878,15.52,15.831,1992793,0
2013-07-30,15.97,16.01,15.777,15.86,963843,0
2013-07-31,15.887,15.934,15.55,15.589,1640947,0
2013-08-01,15.901,16.477,15.734,16.197,3312182,0
2013-08-02,16.228,16.228,15.956,16.119,1224366,0
2013-08-05,16.119,16.127,15.831,16.071,1040082,0
2013-08-06,16.033,16.173,15.777,16.033,1971207,0
2013-08-07,15.97,16.165,15.722,15.722,12544895,0
2013-08-08,15.838,15.94,15.501,15.633,5433160,0
2013-08-09,15.557,15.761,15.543,15.683,1236701,0
2013-08-12,15.582,15.869,15.526,15.852,1158106,0
2013-08-13,15.852,15.956,15.752,15.901,1621188,0
2013-08-14,15.885,15.901,15.734,15.761,983695,0
2013-08-15,15.458,15.606,15.146,15.168,3326896,0
2013-08-16,15.168,15.34,15.046,15.074,766844,0
2013-08-19,15.038,15.31,14.952,15.198,1817452,0
2013-08-20,15.367,15.394,15.198,15.27,931873,0
2013-08-21,15.27,15.31,14.981,15.074,1250567,0
2013-08-22,15.178,15.314,15.029,15.107,1432709,0
2013-08-23,15.107,15.225,15.046,15.132,1769699,0
2013-08-26,15.152,15.239,14.864,14.902,1695582,0
2013-08-27,14.788,14.897,14.586,14.686,2758849,0
2013-08-28,14.686,15.038,14.648,14.952,5744981,0
2013-08-29,14.952,15.216,14.943,15.159,1050915,0
2013-08-30,15.146,15.216,14.836,14.873,954711,0
2013-09-03,15.029,15.14,14.836,14.936,1251217,0
2013-09-04,15.152,15.152,14.973,15.046,1383279,0
2013-09-05,15.029,15.185,15.029,15.113,1066951,0
2013-09-06,15.152,15.293,15.1,15.231,1381779,0
2013-09-09,15.331,15.408,15.256,15.394,1012793,0
2013-09-10,15.494,15.668,15.494,15.65,1718415,0
2013-09-11,15.691,15.716,15.501,15.566,4168569,0
2013-09-12,15.566,15.589,15.473,15.575,820285,0
2013-09-13,15.566,15.676,15.566,15.589,955473,0
2013-09-16,15.816,15.878,15.716,15.768,1602530,0
2013-09-17,15.743,15.8,15.7,15.761,1221891,0
2013-09-18,15.734,15.993,15.722,15.946,1804987,0
2013-09-19,15.978,16.18,15.978,16.033,1207168,0
2013-09-20,16.01,16.071,15.599,15.676,1378570,0
2013-09-23,15.599,15.659,15.132,15.27,2001347,0
2013-09-24,15.216,15.27,15.046,15.178,2110637,0
2013-09-25,15.225,15.768,15.225,15.633,4257116,0
2013-09-26,15.633,16.119,15.633,16.033,2676266,0
2013-09-27,15.852,16.282,15.8,16.26,2539404,0
2013-09-30,16.001,16.197,15.852,16.019,1479818,0
2013-10-01,16.111,16.616,16.001,16.406,2333176,0
2013-10-02,16.244,16.477,16.15,16.454,1252229,0
2013-10-03,16.549,16.585,16.071,16.344,1491987,0
2013-10-04,16.344,16.469,15.993,16.251,2132172,0
2013-10-07,16.051,16.157,15.893,16.119,2076653,0
2013-10-08,16.051,16.328,15.761,15.8,2213286,0
2013-10-09,15.777,16.135,15.314,15.52,3174760,0
2013-10-10,15.373,15.964,15.373,15.885,2382396,0
2013-10-11,15.8,16.575,15.8,16.353,1793781,0
2013-10-14,16.204,16.251,15.893,16.188,3280042,0
2013-10-15,16.282,16.484,16.119,16.173,1179692,0
2013-10-16,16.244,17.031,16.244,17.004,5322919,0
2013-10-17,16.851,17.301,16.851,17.131,2986682,0
2013-10-18,17.316,17.9,17.013,17.777,3878389,0
2013-10-21,17.91,18.095,17.73,17.863,2754395,0
2013-10-22,18.056,18.179,17.666,18.063,2562377,0
2013-10-23,17.931,18.289,17.809,17.83,2553133,0
2013-10-24,18.304,18.6,17.91,18.179,4042453,0
2013-10-25,18.438,18.462,17.948,18.405,2775408,0
2013-10-28,18.562,18.639,18.369,18.47,3146963,0
2013-10-29,18.562,18.648,18.142,18.485,2311500,0
2013-10-30,18.485,18.562,17.793,17.869,2340310,0
2013-10-31,17.949,18.072,17.257,17.257,3474298,0
2013-11-01,17.31,17.706,17.273,17.657,1694959,0
2013-11-04,17.808,18.004,17.548,17.978,1916417,0
2013-11-05,17.955,18.366,17.792,18.081,2033365,0
2013-11-06,18.279,18.35,18.045,18.271,1592371,0
2013-11-07,18.388,18.396,17.837,17.927,4258856,0
2013-11-08,17.987,18.461,17.987,18.359,5720876,0
2013-11-11,18.316,18.359,17.971,18.081,4404682,0
2013-11-12,18.081,18.081,17.507,17.657,1583626,0
2013-11-13,17.493,18.036,17.493,17.829,1443722,0
2013-11-14,18.239,18.461,18.059,18.072,2748383,0
2013-11-15,18.072,18.342,17.978,18.051,1984399,0
2013-11-18,18.19,18.271,17.845,17.901,1653570,0
2013-11-19,17.978,18.036,17.682,17.853,1306515,0
2013-11-20,17.918,18.019,17.713,17.869,811981,0
2013-11-21,17.493,18.13,17.358,17.996,1694955,0
2013-11-22,17.987,18.444,17.931,18.316,1690857,0
2013-11-25,18.436,18.774,18.373,18.632,2641382,0
2013-11-26,18.688,18.93,18.671,18.71,1295151,0
2013-11-27,18.727,18.892,18.588,18.727,1093211,0
2013-11-29,18.736,18.83,18.553,18.658,625425,0
2013-12-02,18.736,18.97,18.664,18.8,2958266,0
2013-12-03,18.783,18.821,18.53,18.71,1933949,0
2013-12-04,18.632,18.744,18.279,18.429,1021898,0
2013-12-05,18.279,18.412,18.089,18.146,1412569,0
2013-12-06,18.359,18.53,18.168,18.265,1387530,0
2013-12-09,18.334,18.868,18.316,18.868,2190572,0
2013-12-10,18.868,19.513,18.805,19.45,2803022,0
2013-12-11,19.48,19.709,18.908,19.025,2327327,0
2013-12-12,19.025,19.191,18.93,19.065,1748129,0
2013-12-13,19.26,19.771,19.198,19.637,2269197,0
2013-12-16,19.851,20.338,19.585,19.718,3374060,0
2013-12-17,18.845,19.545,18.625,19.489,19086789,0
2013-12-18,19.48,19.615,18.876,19.286,13385043,0
2013-12-19,19.207,19.489,18.812,18.852,4607168,0
2013-12-20,19.032,19.286,18.868,19.237,2910005,0
2013-12-23,19.471,19.506,18.994,19.143,1982867,0
2013-12-24,19.183,19.237,19.05,19.216,722691,0
2013-12-26,19.38,19.38,19.065,19.207,2074721,0
2013-12-27,19.216,19.294,18.949,18.987,1384618,0
2013-12-30,19.065,19.065,18.868,18.868,1703756,0
2013-12-31,18.97,19.245,18.868,19.136,1855378,0
2014-01-02,18.962,19.513,18.962,19.393,4183270,0
2014-01-03,19.489,19.992,19.42,19.811,3989613,0
2014-01-06,19.749,20.094,19.741,19.963,3316310,0
2014-01-07,20.024,20.174,19.851,20.174,2837066,0
2014-01-08,20.079,20.274,19.802,20.267,3529845,0
2014-01-09,20.338,20.345,20.016,20.306,2227831,0
2014-01-10,20.306,20.517,20.219,20.402,2828387,0
2014-01-13,20.345,20.526,19.82,19.976,2219547,0
2014-01-14,20.048,20.244,19.938,20.244,1471315,0
2014-01-15,20.354,20.369,20.134,20.244,2106703,0
2014-01-16,20.244,20.306,20.134,20.306,1447558,0
2014-01-17,20.293,20.379,20.15,20.219,1785521,0
2014-01-21,20.369,20.635,20.165,20.628,2855900,0
2014-01-22,20.676,20.833,20.573,20.676,1830785,0
2014-01-23,20.676,20.684,20.134,20.259,2323202,0
2014-01-24,20.125,20.15,19.05,19.308,4685242,0
2014-01-27,19.286,19.498,18.561,18.868,4542959,0
2014-01-28,18.86,19.434,18.86,19.042,2108935,0
2014-01-29,18.868,19.237,18.736,18.83,2281905,0
2014-01-30,19.301,19.607,19.072,19.222,3917306,0
2014-01-31,19.089,19.505,18.868,18.956,4538066,0
2014-02-03,18.956,19.032,17.885,17.918,4712871,0
2014-02-04,17.971,18.664,17.964,18.419,3735832,0
2014-02-05,18.373,18.436,18.004,18.248,3522898,0
2014-02-06,19.112,19.26,18.588,18.783,4143901,0
2014-02-07,19.301,19.301,18.812,19.002,2242504,0
2014-02-10,19.025,19.545,18.884,19.245,3999296,0
2014-02-11,19.545,19.624,19.032,19.065,7278484,0
2014-02-12,19.065,19.216,18.939,19.168,1778621,0
2014-02-13,19.247,19.399,19.071,19.35,2192834,0
2014-02-14,19.359,19.469,19.135,19.359,1119341,0
2014-02-18,19.326,19.416,19.048,19.223,2247015,0
2014-02-19,19.102,19.376,19.048,19.208,2146598,0
2014-02-20,19.174,19.223,19.054,19.111,1792094,0
2014-02-21,19.192,19.399,19.149,19.23,2698136,0
2014-02-24,19.336,19.679,19.247,19.369,3457918,0
2014-02-25,19.369,19.44,19.223,19.27,2787524,0
2014-02-26,19.312,19.312,19.054,19.095,2666051,0
2014-02-27,19.142,19.23,19.007,19.095,2008987,0
2014-02-28,19.128,19.384,19.102,19.359,2151881,0
2014-03-03,19.128,19.208,18.677,18.966,3871325,0
2014-03-04,19.342,19.376,19.192,19.342,2154346,0
2014-03-05,19.302,19.447,19.261,19.44,1899377,0
2014-03-06,19.464,19.625,19.464,19.616,2938405,0
2014-03-07,19.744,19.768,19.408,19.469,3539513,0
2014-03-10,19.469,19.567,19.342,19.512,1904478,0
2014-03-11,19.478,19.567,19.342,19.425,1201169,0
2014-03-12,19.312,19.336,18.926,19.183,1773451,0
2014-03-13,19.135,19.247,18.805,18.895,2166191,0
2014-03-14,18.8,18.943,18.366,18.42,4037124,0
2014-03-17,18.566,18.838,18.566,18.637,1723655,0
2014-03-18,18.637,18.861,18.583,18.774,4145255,0
2014-03-19,18.805,18.846,18.575,18.677,3424476,0
2014-03-20,18.621,18.895,18.502,18.813,3542434,0
2014-03-21,18.991,19.087,18.42,18.437,2477361,0
2014-03-24,18.453,18.524,17.948,18.308,2998203,0
2014-03-25,18.403,18.596,18.14,18.195,2476263,0
2014-03-26,18.205,18.277,17.7,17.899,6715030,0
2014-03-27,17.948,18.067,17.797,17.964,2111676,0
2014-03-28,18.074,18.27,17.926,18.074,2283214,0
2014-03-31,18.205,18.35,18.14,18.316,2326735,0
2014-04-01,18.178,18.774,18.178,18.755,7561059,0
2014-04-02,18.645,18.861,18.381,18.492,1894018,0
2014-04-03,18.75,19.048,18.677,19.007,2771408,0
2014-04-04,19.048,19.487,18.861,18.966,4227487,0
2014-04-07,18.879,18.966,18.403,18.437,3651359,0
2014-04-08,18.437,18.517,17.926,18.02,4009483,0
2014-04-09,18.134,18.709,18.052,18.669,3836502,0
2014-04-10,18.726,18.764,17.828,17.997,3729217,0
2014-04-11,17.835,17.931,17,17.539,5263702,0
2014-04-14,17.676,17.723,17.203,17.451,3897175,0
2014-04-15,17.426,17.755,17.332,17.731,2248525,0
2014-04-16,17.806,18.613,17.731,18.583,3477204,0
2014-04-17,18.686,18.934,18.479,18.492,4117958,0
2014-04-21,18.47,18.701,18.42,18.605,2272321,0
2014-04-22,18.605,19.199,18.591,19.128,2065066,0
2014-04-23,19.149,19.192,18.895,18.958,3345508,0
2014-04-24,19.247,19.599,18.575,19.576,5694871,0
2014-04-25,19.478,19.768,18.886,19.015,3334843,0
2014-04-28,19.102,19.102,18.453,18.613,3190785,0
2014-04-29,18.655,18.822,18.47,18.637,3007418,0
2014-04-30,18.621,18.677,18.172,18.214,2645964,0
2014-05-01,18.205,18.911,18.172,18.846,8398525,0
2014-05-02,18.991,18.991,18.366,18.413,5419911,0
2014-05-05,18.222,18.764,18.074,18.43,3243989,0
2014-05-06,18.517,18.517,18.222,18.381,4130191,0
2014-05-07,18.57,18.609,17.587,18.006,6269964,0
2014-05-08,18.021,18.414,17.777,17.785,4369668,0
2014-05-09,17.832,18.323,17.81,18.26,3705409,0
2014-05-12,18.381,18.822,18.332,18.754,4471725,0
2014-05-13,19.003,19.23,18.805,18.969,4529187,0
2014-05-14,19.125,19.271,18.763,18.881,3036333,0
2014-05-15,18.822,18.928,18.103,18.299,4024893,0
2014-05-16,18.182,18.512,18.07,18.323,3036479,0
2014-05-19,18.388,19.044,18.349,19.025,3433800,0
2014-05-20,19.141,19.182,18.299,18.683,3917862,0
2014-05-21,18.92,19.23,18.782,19.135,3048068,0
2014-05-22,19.084,19.166,18.552,19.108,5277537,0
2014-05-23,19.166,19.174,18.683,18.832,2123381,0
2014-05-27,19.052,19.052,18.6,18.724,2286400,0
2014-05-28,18.717,18.862,18.626,18.724,1636740,0
2014-05-29,18.749,18.8,18.544,18.618,2295886,0
2014-05-30,18.6,18.634,18.359,18.579,2343888,0
2014-06-02,18.579,18.822,18.488,18.717,3601723,0
2014-06-03,18.675,19.092,18.588,19.084,3768911,0
2014-06-04,19.099,19.42,19.084,19.32,3563945,0
2014-06-05,19.484,19.575,19.29,19.379,3127417,0
2014-06-06,19.527,19.82,19.493,19.657,3425496,0
2014-06-09,19.632,19.859,19.615,19.779,8876649,0
2014-06-10,19.779,19.779,19.624,19.714,2362180,0
2014-06-11,19.632,19.837,19.624,19.755,1856632,0
2014-06-12,19.779,19.968,19.647,19.81,2936268,0
2014-06-13,19.82,19.82,19.452,19.518,1874692,0
2014-06-16,19.534,19.583,19.304,19.452,1857671,0
2014-06-17,19.452,19.686,19.328,19.615,1857469,0
2014-06-18,19.615,19.859,19.428,19.837,3561310,0
2014-06-19,19.893,19.942,19.779,19.845,2854059,0
2014-06-20,19.869,19.869,19.624,19.647,3088374,0
2014-06-23,19.666,19.666,19.51,19.518,2491491,0
2014-06-24,19.475,19.527,19.216,19.271,2383971,0
2014-06-25,19.271,19.362,19.216,19.304,1457591,0
2014-06-26,19.304,19.51,19.255,19.51,1515537,0
2014-06-27,19.436,19.794,19.428,19.779,3251504,0
2014-06-30,19.77,20.18,19.737,19.885,3127000,0
2014-07-01,20,20.302,19.901,20.015,2505342,0
2014-07-02,19.991,20.286,19.933,20.195,1941036,0
2014-07-03,20.334,20.367,20.074,20.318,1063787,0
2014-07-07,20.253,20.509,20.114,20.432,2384378,0
2014-07-08,20.432,20.441,19.666,20.074,3407953,0
2014-07-09,20.327,20.391,19.909,20.309,3865661,0
2014-07-10,19.982,20,19.501,19.991,3939135,0
2014-07-11,20.015,20.219,19.878,20.187,4639249,0
2014-07-14,20.376,20.555,20.302,20.423,2677727,0
2014-07-15,20.555,20.597,20.342,20.509,2290551,0
2014-07-16,20.635,20.703,20.4,20.62,4339840,0
2014-07-17,20.589,20.826,20.286,20.376,2900141,0
2014-07-18,20.432,20.555,20.384,20.521,2630314,0
2014-07-21,20.473,20.759,20.367,20.604,3071377,0
2014-07-22,20.807,20.907,20.521,20.635,3764886,0
2014-07-23,20.678,20.801,20.569,20.693,3192171,0
2014-07-24,20.569,20.744,20.04,20.384,6491683,0
2014-07-25,20.391,20.589,20.154,20.253,3036633,0
2014-07-28,20.302,20.391,19.878,19.968,3935669,0
2014-07-29,20.114,20.18,19.893,20.097,2717272,0
2014-07-30,20.26,20.26,19.82,19.869,4260852,0
2014-07-31,19.743,19.751,19.195,19.262,5427731,0
2014-08-01,19.525,19.64,19.036,19.238,5106218,0
2014-08-04,19.33,19.499,19.078,19.315,2373765,0
2014-08-05,19.262,19.397,19.036,19.13,1947045,0
2014-08-06,19.088,19.365,19.036,19.163,1569296,0
2014-08-07,19.254,19.339,18.885,19.036,2631715,0
2014-08-08,19.088,19.23,18.945,19.145,1805190,0
2014-08-11,19.281,19.608,19.103,19.534,2417094,0
2014-08-12,19.541,19.556,19.271,19.339,1942323,0
2014-08-13,19.472,19.669,19.298,19.55,1950032,0
2014-08-14,19.633,19.818,19.305,19.381,3143764,0
2014-08-15,19.171,19.33,18.976,18.976,4848185,0
2014-08-18,19.121,19.33,19.078,19.33,3402376,0
2014-08-19,19.472,19.508,19.137,19.298,2589472,0
2014-08-20,19.246,19.472,19.103,19.298,2932359,0
2014-08-21,19.33,19.381,19.238,19.33,2794565,0
2014-08-22,19.33,19.407,19.205,19.281,1480006,0
2014-08-25,19.346,19.472,19.23,19.397,2515142,0
2014-08-26,19.397,19.525,19.298,19.425,2330650,0
2014-08-27,19.457,19.565,19.397,19.556,1718251,0
2014-08-28,19.457,19.851,19.432,19.659,2627512,0
2014-08-29,19.682,19.894,19.64,19.743,1608149,0
2014-09-02,19.761,19.836,19.472,19.591,2007574,0
2014-09-03,19.677,19.677,19.29,19.499,3569870,0
2014-09-04,19.499,19.541,19.088,19.238,3128619,0
2014-09-05,19.246,19.305,19.018,19.137,2983926,0
2014-09-08,19.13,19.171,18.633,18.911,4828367,0
2014-09-09,18.868,19.012,18.766,18.945,2847380,0
2014-09-10,18.911,19.07,18.795,18.961,3028117,0
2014-09-11,18.918,19.171,18.918,19.13,2380462,0
2014-09-12,19.171,19.322,19.078,19.112,2808722,0
2014-09-15,19.13,19.171,18.851,19.012,1572454,0
2014-09-16,18.969,19.188,18.859,19.07,1669302,0
2014-09-17,19.205,19.432,18.945,19.036,2494192,0
2014-09-18,19.07,19.153,18.827,18.927,2381028,0
2014-09-19,19.046,19.088,18.836,18.954,1927396,0
2014-09-22,18.894,18.954,18.659,18.743,2277260,0
2014-09-23,18.7,18.735,18.365,18.431,2839656,0
2014-09-24,18.457,18.489,18.077,18.388,3920938,0
2014-09-25,18.321,18.397,18.163,18.313,3125186,0
2014-09-26,18.381,18.927,18.339,18.802,2052284,0
2014-09-29,18.666,18.885,18.508,18.802,2548979,0
2014-09-30,18.827,18.927,18.576,18.743,2424827,0
2014-10-01,18.7,18.725,18.185,18.205,4261222,0
2014-10-02,18.163,18.178,17.264,18.003,7201098,0
2014-10-03,18.247,18.272,18.047,18.178,3064267,0
2014-10-06,18.313,18.576,18.214,18.405,3352561,0
2014-10-07,18.321,18.549,18.028,18.085,3732959,0
2014-10-08,18.195,18.405,17.576,18.313,5501178,0
2014-10-09,18.222,18.265,17.558,17.633,4389846,0
2014-10-10,17.607,17.633,17.12,17.255,5463843,0
2014-10-13,17.272,17.341,16.724,16.793,4488532,0
2014-10-14,16.835,16.935,16.541,16.769,4928785,0
2014-10-15,16.559,16.86,15.835,16.769,9831807,0
2014-10-16,16.465,16.835,15.928,16.732,6505397,0
2014-10-17,17.01,17.491,16.835,17.214,5302035,0
2014-10-20,17.238,17.749,17.17,17.665,4312590,0
2014-10-21,17.86,18.388,17.616,18.388,4890870,0
2014-10-22,18.489,18.683,17.935,17.961,8970106,0
2014-10-23,18.129,18.566,18.077,18.288,5876923,0
2014-10-24,18.321,18.969,18.321,18.911,4669859,0
2014-10-27,18.885,18.894,18.482,18.817,6555249,0
2014-10-28,18.976,19.271,18.766,19.012,2696556,0
2014-10-29,19.018,19.145,18.675,18.7,4606993,0
2014-10-30,18.7,18.777,18.313,18.383,4931054,0
2014-10-31,18.665,18.758,18.479,18.494,4272200,0
2014-11-03,18.545,18.665,18.168,18.203,4614470,0
2014-11-04,18.168,18.313,17.969,18.228,3846723,0
2014-11-05,18.443,18.443,17.945,18.246,3380755,0
2014-11-06,18.246,18.279,18.042,18.237,2200501,0
2014-11-07,18.246,18.391,18.072,18.35,2965038,0
2014-11-10,18.35,18.82,18.35,18.736,3527984,0
2014-11-11,18.708,18.768,18.503,18.665,1984200,0
2014-11-12,18.605,18.898,18.494,18.862,3030982,0
2014-11-13,18.872,19.13,18.708,18.922,3922992,0
2014-11-14,18.914,19.172,18.881,19.025,3800986,0
2014-11-17,18.974,19.197,18.931,19.172,4035814,0
2014-11-18,19.361,19.618,19.197,19.463,4506094,0
2014-11-19,19.48,19.756,19.413,19.584,3729039,0
2014-11-20,19.471,19.672,19.241,19.672,2425484,0
2014-11-21,19.731,19.789,19.516,19.628,2613690,0
2014-11-24,19.703,19.756,19.248,19.294,4586182,0
2014-11-25,19.335,19.335,19.137,19.154,4533536,0
2014-11-26,19.257,19.352,19.172,19.301,3819286,0
2014-11-28,19.257,19.257,18.931,19.112,1883089,0
2014-12-01,18.957,18.966,18.119,18.4,7108328,0
2014-12-02,18.582,18.83,18.443,18.614,4171483,0
2014-12-03,18.614,18.957,18.614,18.853,2547088,0
2014-12-04,18.898,19.112,18.846,19.087,6736391,0
2014-12-05,19.145,19.489,19.061,19.232,7400984,0
2014-12-08,19.232,19.342,18.787,18.889,1777525,0
2014-12-09,18.649,19.025,18.537,19.017,2925735,0
2014-12-10,19.052,19.087,18.726,18.81,3184606,0
2014-12-11,18.931,19.257,18.82,19.103,2269230,0
2014-12-12,18.941,19.009,18.7,18.889,3333983,0
2014-12-15,19.087,19.294,18.81,18.951,4326298,0
2014-12-16,18.898,19.257,18.717,18.717,2578951,0
2014-12-17,18.804,19.294,18.797,19.181,4667647,0
2014-12-18,19.352,19.471,19.172,19.284,2673313,0
2014-12-19,19.266,19.541,19.248,19.294,1952616,0
2014-12-22,19.301,19.422,19.145,19.37,2099612,0
2014-12-23,19.507,19.721,19.37,19.643,2215717,0
2014-12-24,19.721,19.996,19.662,19.85,1628922,0
2014-12-26,19.944,20.116,19.833,19.833,1896475,0
2014-12-29,19.772,20.074,19.643,19.693,2087519,0
2014-12-30,19.685,20.124,19.672,19.927,2203052,0
2014-12-31,19.944,20.236,19.842,19.909,1915341,0
2015-01-02,20.15,20.268,19.918,20.15,2716324,0
2015-01-05,20.15,20.261,19.781,20.021,2776267,0
2015-01-06,20.09,20.124,19.422,19.824,2699611,0
2015-01-07,20.065,20.373,19.909,20.192,2599845,0
2015-01-08,20.356,20.423,20.014,20.074,2319804,0
2015-01-09,20.074,20.399,19.909,20.365,2371498,0
2015-01-12,20.373,20.468,19.867,20.133,2290164,0
2015-01-13,20.218,20.517,19.996,20.347,2949279,0
2015-01-14,19.996,20.278,19.747,19.935,2746273,0
2015-01-15,20.021,20.192,19.48,19.566,2535231,0
2015-01-16,19.525,19.713,19.181,19.685,4516966,0
2015-01-20,19.756,19.977,19.541,19.953,2079883,0
2015-01-21,19.876,20.159,19.876,20.116,2366153,0
2015-01-22,20.288,20.887,20.202,20.605,3390565,0
2015-01-23,20.561,20.932,20.554,20.81,2456824,0
2015-01-26,20.836,21.172,20.759,21.11,3292801,0
2015-01-27,20.923,21.188,20.708,21.119,3276487,0
2015-01-28,21.188,21.23,20.802,20.923,3432458,0
2015-01-29,20.923,20.955,20.475,20.82,1931595,0
2015-01-30,20.717,20.99,20.598,20.598,2676430,0
2015-02-02,20.63,20.862,20.511,20.63,3845376,0
2015-02-03,20.776,20.939,20.69,20.939,2497227,0
2015-02-04,20.923,20.932,20.598,20.82,2216946,0
2015-02-05,20.913,21.273,20.742,21.181,2074916,0
2015-02-06,21.181,21.283,21.058,21.204,1701732,0
2015-02-09,21.153,21.479,20.939,21.428,3475844,0
2015-02-10,20.423,21.017,19.944,20.82,6964592,0
2015-02-11,20.759,20.99,20.503,20.82,4482264,0
2015-02-12,20.802,21.094,20.63,20.896,4380479,0
2015-02-13,21.017,21.163,20.683,20.948,5263839,0
2015-02-17,20.999,21.172,20.829,20.896,4176201,0
2015-02-18,21.044,21.052,20.791,20.913,3715450,0
2015-02-19,20.869,21.123,20.835,21.061,1547461,0
2015-02-20,21.037,21.097,20.809,21.097,1757664,0
2015-02-23,20.887,21.088,20.782,20.862,2364575,0
2015-02-24,20.862,20.933,20.642,20.722,2886813,0
2015-02-25,20.679,20.714,20.321,20.506,2707637,0
2015-02-26,20.54,20.54,20.268,20.444,1992050,0
2015-02-27,20.409,20.416,19.782,19.887,4788723,0
2015-03-02,19.86,20.722,19.852,20.54,3313177,0
2015-03-03,20.54,20.714,20.366,20.425,1596322,0
2015-03-04,20.416,20.828,20.218,20.688,3064071,0
2015-03-05,20.688,20.94,20.564,20.6,3109342,0
2015-03-06,20.661,20.828,20.496,20.635,3496329,0
2015-03-09,20.635,20.714,20.122,20.252,1947921,0
2015-03-10,20.148,20.183,19.547,19.86,3979834,0
2015-03-11,19.887,19.991,19.685,19.904,1542893,0
2015-03-12,20,20.096,19.817,20.043,2203576,0
2015-03-13,19.982,20.009,19.627,20.009,1719268,0
2015-03-16,19.904,20.104,19.835,19.974,1975268,0
2015-03-17,19.895,20.043,19.826,20.025,1359280,0
2015-03-18,20.017,20.191,19.86,19.982,2332724,0
2015-03-19,19.922,19.957,19.661,19.852,1449136,0
2015-03-20,19.939,20.218,19.86,20.122,1996985,0
2015-03-23,20.122,20.235,20.061,20.122,1476365,0
2015-03-24,20.148,20.191,19.835,20.034,1897824,0
2015-03-25,20.071,20.104,19.721,19.87,2282974,0
2015-03-26,19.808,19.808,19.46,19.661,1619991,0
2015-03-27,19.599,19.773,19.555,19.713,1720416,0
2015-03-30,19.739,19.922,19.634,19.817,2413272,0
2015-03-31,19.757,19.929,19.642,19.852,2303371,0
2015-04-01,19.835,20.148,19.808,20.086,2391211,0
2015-04-02,20.104,20.138,19.86,19.974,1608846,0
2015-04-06,19.808,20.086,19.808,19.887,4238131,0
2015-04-07,19.86,19.887,19.599,19.677,2551296,0
2015-04-08,19.608,19.677,19.476,19.59,2100508,0
2015-04-09,19.555,19.713,19.452,19.564,2007704,0
2015-04-10,19.582,19.817,19.547,19.757,1678248,0
2015-04-13,19.757,19.929,19.703,19.904,1981702,0
2015-04-14,19.939,19.967,19.627,19.835,2058570,0
2015-04-15,19.852,20.071,19.748,19.957,2156686,0
2015-04-16,20.071,20.454,19.982,20.33,4610835,0
2015-04-17,20.235,20.296,20,20.113,1664918,0
2015-04-20,20.226,20.401,20.043,20.191,1867935,0
2015-04-21,20.235,20.296,19.991,20.157,2147950,0
2015-04-22,20.122,20.366,19.974,20.339,2632090,0
2015-04-23,20.339,20.706,20.218,20.486,3584345,0
2015-04-24,20.556,20.556,20.165,20.357,3085992,0
2015-04-27,20.252,20.348,20.096,20.252,3007657,0
2015-04-28,20.174,20.321,20,20.296,2260913,0
2015-04-29,20.268,20.401,20.165,20.226,3199082,0
2015-04-30,20.208,20.386,19.986,19.986,2277318,0
2015-05-01,20.057,20.226,20.057,20.084,1881546,0
2015-05-04,20.155,20.386,20.155,20.218,2423956,0
2015-05-05,20.289,20.492,20.226,20.261,2979434,0
2015-05-06,20.315,20.403,20.084,20.128,1976386,0
2015-05-07,20.076,20.182,19.942,19.976,2745319,0
2015-05-08,20.128,20.218,20.04,20.084,2956119,0
2015-05-11,20.111,20.146,20.03,20.111,2106236,0
2015-05-12,20.048,20.146,19.951,20.136,1932029,0
2015-05-13,20.146,20.306,20.128,20.218,2439388,0
2015-05-14,20.306,20.42,20.253,20.342,2471711,0
2015-05-15,20.342,20.449,20.253,20.43,2430689,0
2015-05-18,20.492,20.591,20.332,20.527,4005662,0
2015-05-19,20.554,20.722,20.449,20.527,3420818,0
2015-05-20,20.554,20.554,20.386,20.42,2298490,0
2015-05-21,20.386,20.439,20.289,20.403,3078770,0
2015-05-22,20.396,20.42,20.279,20.368,1750561,0
2015-05-26,20.332,20.412,20.199,20.36,2731388,0
2015-05-27,20.368,20.492,20.332,20.403,4512961,0
2015-05-28,20.342,20.42,20.289,20.42,2186363,0
2015-05-29,20.298,20.42,20.289,20.377,2035506,0
2015-06-01,20.412,20.458,20.269,20.306,1534943,0
2015-06-02,20.332,20.412,20.199,20.35,2688329,0
2015-06-03,20.483,20.609,20.43,20.591,3568471,0
2015-06-04,20.6,20.731,20.511,20.609,2524759,0
2015-06-05,20.688,20.697,20.518,20.642,2993061,0
2015-06-08,20.642,20.741,20.377,20.483,2050487,0
2015-06-09,20.466,20.483,20.067,20.289,2042668,0
2015-06-10,20.377,20.502,20.253,20.466,2484337,0
2015-06-11,20.554,20.715,20.466,20.697,1570489,0
2015-06-12,20.671,20.671,20.403,20.511,1473048,0
2015-06-15,20.323,20.449,20.298,20.396,2320453,0
2015-06-16,20.368,20.42,20.289,20.342,1725332,0
2015-06-17,20.412,20.42,20.128,20.235,2800131,0
2015-06-18,20.289,20.527,20.244,20.43,2831104,0
2015-06-19,20.458,20.492,20.298,20.42,2252312,0
2015-06-22,20.547,20.554,20.377,20.537,1550310,0
2015-06-23,20.563,20.75,20.518,20.671,2412681,0
2015-06-24,20.625,20.679,20.483,20.679,2992386,0
2015-06-25,20.688,20.776,20.563,20.652,5884758,0
2015-06-26,20.715,20.75,20.386,20.502,1905422,0
2015-06-29,20.289,20.449,20.093,20.235,3108955,0
2015-06-30,20.42,20.42,20.111,20.289,1666363,0
2015-07-01,20.492,20.502,20.323,20.449,1647619,0
2015-07-02,20.483,20.661,20.36,20.661,1914996,0
2015-07-06,20.511,20.661,20.43,20.554,1785925,0
2015-07-07,20.642,20.661,20.199,20.492,2500206,0
2015-07-08,20.386,20.412,19.845,19.905,2721856,0
2015-07-09,20.04,20.253,19.996,20.253,1643565,0
2015-07-10,20.466,20.642,20.253,20.571,2498179,0
2015-07-13,20.625,20.919,20.6,20.874,2646958,0
2015-07-14,20.874,21.149,20.83,21.149,3332238,0
2015-07-15,21.178,21.416,21.079,21.344,3277208,0
2015-07-16,21.441,21.478,21.247,21.434,2478356,0
2015-07-17,21.434,21.441,21.309,21.441,1422703,0
2015-07-20,21.478,21.488,21.043,21.097,2130903,0
2015-07-21,21.158,21.524,21.097,21.488,2581184,0
2015-07-22,21.434,21.603,21.283,21.39,2531403,0
2015-07-23,21.663,22.01,21.468,21.55,4758038,0
2015-07-24,21.771,21.903,21.381,21.416,3335447,0
2015-07-27,21.265,21.273,20.865,21.088,3702612,0
2015-07-28,21.309,21.584,21.132,21.488,3901847,0
2015-07-29,21.593,21.93,21.557,21.843,3636274,0
2015-07-30,21.942,22.031,21.697,21.716,2258472,0
2015-07-31,21.753,21.853,21.552,21.588,2101273,0
2015-08-03,21.588,21.733,21.463,21.67,2138683,0
2015-08-04,21.688,21.787,21.544,21.627,1663992,0
2015-08-05,21.651,21.68,21.337,21.498,3263998,0
2015-08-06,21.617,21.67,20.812,21.002,3307228,0
2015-08-07,21.02,21.199,20.414,20.776,3127279,0
2015-08-10,20.948,21.074,20.794,21.02,2629663,0
2015-08-11,20.632,20.776,20.514,20.577,2133705,0
2015-08-12,20.388,20.496,19.782,20.452,3833683,0
2015-08-13,20.542,20.614,20.171,20.542,2004629,0
2015-08-14,20.597,20.705,20.423,20.649,2054887,0
2015-08-17,19.98,20.316,19.98,20.044,5257888,0
2015-08-18,20.009,20.009,19.575,19.782,4686103,0
2015-08-19,19.691,19.773,19.34,19.422,3773238,0
2015-08-20,19.205,19.205,18.112,18.309,7568393,0
2015-08-21,18.012,18.102,17.326,17.659,8812376,0
2015-08-24,16.26,17.551,7.2265,16.884,7827341,0
2015-08-25,17.615,17.848,17.063,17.072,6269723,0
2015-08-26,17.624,17.815,17.118,17.659,5393169,0
2015-08-27,18.065,18.744,17.858,18.374,5039913,0
2015-08-28,18.283,18.366,17.939,17.984,2091310,0
2015-08-31,17.914,17.957,17.235,17.244,3270419,0
2015-09-01,16.973,17.281,16.621,16.728,4161034,0
2015-09-02,17.081,17.1,16.45,16.728,4071363,0
2015-09-03,16.82,17.416,16.756,17.109,4347127,0
2015-09-04,16.954,17.1,16.674,16.928,2960558,0
2015-09-08,17.272,17.659,17.136,17.596,1993891,0
2015-09-09,17.885,18.057,16.928,17.081,3190159,0
2015-09-10,17.1,17.181,16.54,16.594,4493649,0
2015-09-11,16.621,16.775,16.486,16.712,2742360,0
2015-09-14,16.72,16.875,16.467,16.621,1292913,0
2015-09-15,16.656,17.109,16.559,17.063,1652552,0
2015-09-16,17.028,17.163,16.801,17.127,1622257,0
2015-09-17,17.136,17.815,17.018,17.58,2872063,0
2015-09-18,17.298,17.298,16.837,17.018,2357332,0
2015-09-21,17.1,17.217,16.847,17.018,2311832,0
2015-09-22,16.747,16.801,16.531,16.648,1999315,0
2015-09-23,16.694,16.728,16.125,16.25,3994755,0
2015-09-24,16.069,16.087,15.537,15.943,3071382,0
2015-09-25,16.169,16.286,15.71,15.763,2676823,0
2015-09-28,15.71,15.763,14.798,14.922,4508699,0
2015-09-29,14.994,15.049,14.426,14.569,5299846,0
2015-09-30,14.679,15.221,14.47,15.157,3394186,0
2015-10-01,15.184,15.61,15.084,15.5,3884938,0
2015-10-02,15.266,15.763,15.023,15.753,2033743,0
2015-10-05,15.88,16.503,15.809,16.494,2417597,0
2015-10-06,16.477,16.829,16.44,16.566,5011682,0
2015-10-07,16.704,17.235,16.665,16.82,2821514,0
2015-10-08,16.756,17.109,16.639,16.947,1602551,0
2015-10-09,17.072,17.118,16.793,16.865,1344499,0
2015-10-12,16.875,16.891,16.322,16.574,2231819,0
2015-10-13,16.387,16.566,16.106,16.169,2200132,0
2015-10-14,16.26,16.378,15.861,15.908,2537337,0
2015-10-15,15.987,16.096,15.734,15.987,4621895,0
2015-10-16,16.077,16.134,15.88,16.077,3142668,0
2015-10-19,16.077,16.077,15.554,15.564,3637902,0
2015-10-20,15.583,15.673,15.275,15.328,2155928,0
2015-10-21,15.392,15.619,15.357,15.4,1908205,0
2015-10-22,15.546,15.843,15.483,15.71,2120868,0
2015-10-23,15.935,16.26,15.871,16.069,2471469,0
2015-10-26,16.077,16.187,15.953,16.052,3332857,0
2015-10-27,15.979,16.125,15.573,15.899,2205557,0
2015-10-28,14.426,15.564,14.354,15.221,16910377,0
2015-10-29,14.904,16.233,14.579,15.627,12870122,0
2015-10-30,15.701,16.052,15.31,15.492,7478613,0
2015-11-02,15.653,16.973,15.627,16.559,9370001,0
2015-11-03,16.521,17.289,16.404,17.072,6450615,0
2015-11-04,17.257,17.293,16.53,16.981,6622561,0
2015-11-05,17.229,17.67,17.156,17.377,5522771,0
2015-11-06,17.385,17.571,17.007,17.478,6384071,0
2015-11-09,17.44,17.44,16.574,16.76,2791691,0
2015-11-10,16.76,17.063,16.345,16.604,2777737,0
2015-11-11,16.686,16.706,16.364,16.584,8314312,0
2015-11-12,16.558,16.76,16.437,16.475,3655988,0
2015-11-13,16.418,16.779,16.043,16.226,3194863,0
2015-11-16,16.106,16.384,15.977,16.245,3168024,0
2015-11-17,16.272,16.384,15.765,15.895,3659031,0
2015-11-18,15.995,16.272,15.913,16.087,3425642,0
2015-11-19,16.106,16.418,16.052,16.143,2423744,0
2015-11-20,16.198,16.281,16.024,16.06,2718415,0
2015-11-23,16.069,16.198,15.664,15.737,2845974,0
2015-11-24,15.645,15.737,15.545,15.674,2646049,0
2015-11-25,15.728,15.847,15.61,15.728,5288622,0
2015-11-27,15.737,15.83,15.602,15.737,747323,0
2015-11-30,15.737,15.775,15.507,15.563,2575209,0
2015-12-01,15.664,15.719,15.405,15.572,2959723,0
2015-12-02,15.563,15.619,15.214,15.26,2459428,0
2015-12-03,15.352,15.414,14.892,15.075,3850409,0
2015-12-04,15.075,15.305,14.863,15.03,4067677,0
2015-12-07,14.882,15.048,14.505,14.873,4800877,0
2015-12-08,14.588,14.863,14.515,14.745,4584383,0
2015-12-09,14.716,15.021,14.449,14.486,4361044,0
2015-12-10,14.568,15.223,14.532,15.103,4935931,0
2015-12-11,14.818,14.957,13.953,13.988,7454858,0
2015-12-14,13.953,14.036,13.189,13.299,7152350,0
2015-12-15,13.437,14.183,13.372,14.017,5901758,0
2015-12-16,14.173,14.265,13.814,14.154,4210668,0
2015-12-17,14.246,14.615,14.237,14.505,3936641,0
2015-12-18,14.376,14.716,14.237,14.32,4793813,0
2015-12-21,14.393,14.799,14.368,14.588,3890031,0
2015-12-22,14.625,14.625,14.376,14.459,2947122,0
2015-12-23,14.559,14.937,14.495,14.9,3906002,0
2015-12-24,14.809,14.873,14.651,14.761,2991207,0
2015-12-28,14.688,14.708,14.446,14.542,4350391,0
2015-12-29,14.643,14.698,14.169,14.413,4185926,0
2015-12-30,14.154,14.476,14.145,14.368,3163669,0
2015-12-31,14.285,14.605,14.193,14.348,3618502,0
2016-01-04,14.082,14.61,13.998,14.525,3055772,0
2016-01-05,14.542,14.698,14.118,14.219,3864846,0
2016-01-06,13.915,14.169,13.714,13.934,5242753,0
2016-01-07,13.612,13.88,13.238,13.336,3749397,0
2016-01-08,13.511,13.544,13.005,13.033,4843072,0
2016-01-11,13.068,13.198,12.397,12.59,6639084,0
2016-01-12,12.702,12.867,12.103,12.462,5867648,0
2016-01-13,12.554,12.884,12.258,12.258,5633018,0
2016-01-14,12.314,13.068,11.698,12.838,7566522,0
2016-01-15,12.196,12.536,12.142,12.369,7396932,0
2016-01-19,12.425,12.711,12.122,12.122,6879861,0
2016-01-20,11.891,12.646,11.68,12.536,8230589,0
2016-01-21,12.536,13.571,12.508,13.225,6851439,0
2016-01-22,13.612,13.704,13.042,13.263,2837600,0
2016-01-25,13.225,13.281,12.278,12.333,4317889,0
2016-01-26,12.387,12.829,12.278,12.645,3554890,0
2016-01-27,12.554,12.649,11.984,12.324,5532370,0
2016-01-28,12.434,12.549,12.162,12.453,2638484,0
2016-01-29,12.488,12.746,12.36,12.545,2989400,0
2016-02-01,12.415,12.976,12.333,12.802,2997222,0
2016-02-02,12.599,12.599,12.258,12.314,3334094,0
2016-02-03,12.434,12.434,11.764,12.196,5459219,0
2016-02-04,12.147,12.609,12.113,12.554,4024133,0
2016-02-05,12.581,13.179,12.581,12.727,3531982,0
2016-02-08,12.526,12.545,11.705,11.899,4746889,0
2016-02-09,11.596,11.899,11.32,11.616,5077190,0
2016-02-10,11.764,11.781,10.74,10.778,8368791,0
2016-02-11,10.399,10.768,10.024,10.244,14177389,0
2016-02-12,10.336,11.008,10.278,10.989,6107104,0
2016-02-16,11.154,11.509,11.039,11.485,5044619,0
2016-02-17,11.229,11.616,11.183,11.596,7160390,0
2016-02-18,11.784,11.998,11.513,11.941,4388028,0
2016-02-19,11.849,12.154,11.731,11.951,2919756,0
2016-02-22,12.1,12.333,12.034,12.267,2582190,0
2016-02-23,12.145,12.296,11.922,12.128,2545830,0
2016-02-24,11.895,11.993,11.549,11.766,5765792,0
2016-02-25,11.746,11.849,11.131,11.43,8744358,0
2016-02-26,11.523,11.756,11.346,11.503,6827953,0
2016-02-29,11.559,12.008,11.559,11.969,3623542,0
2016-03-01,12.034,12.184,11.903,12.082,2134170,0
2016-03-02,12.082,12.212,11.878,11.913,3386041,0
2016-03-03,11.849,12.128,11.791,12.1,6400440,0
2016-03-04,12.1,12.649,12.092,12.51,4345493,0
2016-03-07,12.455,13.098,12.446,13.004,5842872,0
2016-03-08,12.875,12.948,12.436,12.436,1915361,0
2016-03-09,12.585,12.762,12.481,12.585,2043275,0
2016-03-10,12.63,12.855,12.464,12.845,2508861,0
2016-03-11,12.94,13.237,12.93,13.191,3867880,0
2016-03-14,13.144,13.311,13.024,13.153,2925435,0
2016-03-15,13.05,13.107,12.845,13.004,2854690,0
2016-03-16,12.93,13.488,12.93,13.377,3534014,0
2016-03-17,13.359,14.169,13.284,14.02,3264585,0
2016-03-18,14.039,14.095,13.703,13.778,3434597,0
2016-03-21,13.768,14.001,13.75,13.917,3157357,0
2016-03-22,13.863,13.946,13.61,13.863,1880375,0
2016-03-23,13.823,13.907,13.2,13.237,2399543,0
2016-03-24,13.098,13.098,12.593,12.958,2662750,0
2016-03-28,12.958,13.293,12.817,13.144,2039358,0
2016-03-29,13.05,13.433,12.817,13.395,1759408,0
2016-03-30,13.526,13.741,13.33,13.517,2064834,0
2016-03-31,13.442,13.694,13.424,13.694,1737764,0
2016-04-01,13.517,13.582,13.237,13.377,1305519,0
2016-04-04,13.284,13.377,13.004,13.05,1726844,0
2016-04-05,12.93,12.948,12.314,12.464,3195775,0
2016-04-06,12.481,12.566,12.221,12.557,2604687,0
2016-04-07,12.388,12.529,12.257,12.398,3583056,0
2016-04-08,12.566,12.732,12.155,12.165,2188933,0
2016-04-11,12.194,12.388,12.165,12.296,2842630,0
2016-04-12,12.324,12.398,12.115,12.379,3503633,0
2016-04-13,12.455,12.875,12.375,12.845,3038018,0
2016-04-14,12.826,12.826,12.379,12.781,2999171,0
2016-04-15,12.732,12.948,12.688,12.742,2282099,0
2016-04-18,12.723,13.068,12.678,13.004,1980839,0
2016-04-19,13.042,13.47,12.995,13.385,3539520,0
2016-04-20,13.462,13.833,13.395,13.805,2913302,0
2016-04-21,13.805,14.02,13.652,13.863,3084552,0
2016-04-22,13.881,14.086,13.805,13.927,2239850,0
2016-04-25,13.35,13.815,13.201,13.507,3804434,0
2016-04-26,13.536,13.946,13.517,13.536,2166402,0
2016-04-27,13.385,13.563,13.116,13.395,2375710,0
2016-04-28,13.33,13.501,12.958,12.975,2541169,0
2016-04-29,12.948,13.088,12.416,12.678,2551106,0
2016-05-02,12.678,12.808,12.529,12.529,3789752,0
2016-05-03,12.445,12.784,12.19,12.735,4264331,0
2016-05-04,12.699,12.925,12.35,12.631,4181676,0
2016-05-05,12.69,12.821,12.396,12.425,1868386,0
2016-05-06,12.321,12.699,12.311,12.425,1941420,0
2016-05-09,12.35,12.463,12.264,12.311,1887441,0
2016-05-10,12.311,12.5,12.254,12.264,3502651,0
2016-05-11,12.236,12.36,12.124,12.124,2751562,0
2016-05-12,12.131,12.264,11.905,12.245,2586498,0
2016-05-13,12.131,12.36,11.924,11.954,2432719,0
2016-05-16,11.991,12.34,11.991,12.274,3645047,0
2016-05-17,12.227,12.735,12.209,12.386,2883370,0
2016-05-18,12.377,12.726,12.259,12.386,2032882,0
2016-05-19,12.34,12.36,11.792,12.095,5899141,0
2016-05-20,12.19,12.519,12.14,12.311,3157512,0
2016-05-23,12.17,12.454,12.17,12.321,2630831,0
2016-05-24,12.36,12.651,12.35,12.624,3033774,0
2016-05-25,12.631,12.935,12.631,12.802,4317325,0
2016-05-26,12.802,12.868,12.661,12.661,2096009,0
2016-05-27,12.624,12.809,12.51,12.755,1516766,0
2016-05-31,12.765,12.859,12.67,12.745,1872711,0
2016-06-01,12.631,12.906,12.534,12.859,1745887,0
2016-06-02,12.735,12.92,12.735,12.886,1555310,0
2016-06-03,12.765,12.821,12.66,12.775,2077733,0
2016-06-06,12.775,13.293,12.735,13.246,2416231,0
2016-06-07,13.274,13.5,13.264,13.274,3838544,0
2016-06-08,13.246,13.415,13.095,13.124,2232133,0
2016-06-09,13.039,13.065,12.775,12.869,2256079,0
2016-06-10,12.67,12.716,12.51,12.614,3353186,0
2016-06-13,12.48,12.661,12.311,12.368,2910560,0
2016-06-14,12.293,12.467,11.972,12.001,2890967,0
2016-06-15,12.076,12.245,11.934,11.972,4090233,0
2016-06-16,11.87,11.905,11.48,11.707,3013083,0
2016-06-17,11.746,11.934,11.689,11.756,2322673,0
2016-06-20,11.934,12.264,11.905,12.056,2740675,0
2016-06-21,12.124,12.386,12.056,12.34,2383349,0
2016-06-22,12.36,12.539,12.264,12.274,2237456,0
2016-06-23,12.472,12.651,12.396,12.5,2817162,0
2016-06-24,11.746,12.18,11.652,11.716,4608020,0
2016-06-27,11.52,11.52,11.227,11.302,4249043,0
2016-06-28,11.698,11.792,11.227,11.331,2457034,0
2016-06-29,11.52,11.81,11.377,11.775,2023951,0
2016-06-30,11.746,11.887,11.552,11.642,2018081,0
2016-07-01,11.557,11.746,11.557,11.642,1691031,0
2016-07-05,11.52,11.57,11.274,11.377,3399425,0
2016-07-06,11.312,11.358,10.971,11.321,4186014,0
2016-07-07,11.416,11.594,11.312,11.406,3303303,0
2016-07-08,11.557,11.67,11.48,11.604,3278965,0
2016-07-11,11.623,11.801,11.561,11.775,3650393,0
2016-07-12,11.905,11.944,11.662,11.775,5103666,0
2016-07-13,11.726,11.784,11.462,11.698,3367568,0
2016-07-14,11.81,11.924,11.792,11.86,2190354,0
2016-07-15,11.86,12.199,11.85,12.124,2399449,0
2016-07-18,12.124,12.386,12.124,12.19,2025693,0
2016-07-19,12.293,12.34,12.14,12.321,2814771,0
2016-07-20,12.302,12.935,12.264,12.906,8017875,0
2016-07-21,12.906,13.114,12.794,13.065,2783752,0
2016-07-22,13.065,13.321,12.916,13.301,3227664,0
2016-07-25,13.444,13.444,13.051,13.133,4154088,0
2016-07-26,13.236,13.67,12.886,13.651,5950406,0
2016-07-27,13.68,14.086,13.49,13.887,5269211,0
2016-07-28,13.82,13.896,13.604,13.85,3066109,0
2016-07-29,13.774,13.86,13.576,13.624,2043378,0
2016-08-01,13.641,14.081,13.641,13.726,3452421,0
2016-08-02,13.755,13.887,13.209,13.34,2668081,0
2016-08-03,13.301,13.798,13.292,13.607,3968903,0
2016-08-04,13.627,13.931,13.617,13.826,1908521,0
2016-08-05,13.912,14.075,13.836,13.961,2035136,0
2016-08-08,14.027,14.313,14.004,14.18,3324092,0
2016-08-09,14.055,14.295,14.055,14.19,1421539,0
2016-08-10,14.132,14.17,13.836,13.961,1774763,0
2016-08-11,13.98,14.19,13.98,14.132,1493183,0
2016-08-12,14.085,14.19,14.022,14.103,1252369,0
2016-08-15,14.122,14.38,14.122,14.236,2040438,0
2016-08-16,14.209,14.361,14.075,14.094,1767149,0
2016-08-17,14.113,14.141,13.87,14.008,1336433,0
2016-08-18,13.988,14.38,13.988,14.361,1786846,0
2016-08-19,14.361,14.475,14.256,14.399,1652638,0
2016-08-22,14.313,14.419,14.15,14.399,2069558,0
2016-08-23,14.428,14.437,14.256,14.285,2087918,0
2016-08-24,14.236,14.351,14.103,14.122,1083349,0
2016-08-25,14.075,14.19,13.941,14.008,1203013,0
2016-08-26,14.008,14.2,13.893,13.903,1342969,0
2016-08-29,13.903,14.18,13.895,14.122,891761,0
2016-08-30,14.075,14.231,14.075,14.18,865669,0
2016-08-31,14.17,14.323,13.951,14.305,1207463,0
2016-09-01,14.305,14.419,14.017,14.103,905868,0
2016-09-02,14.132,14.29,14.113,14.122,883309,0
2016-09-06,14.132,14.305,13.912,14.16,1521748,0
2016-09-07,14.15,14.428,14.027,14.313,1958194,0
2016-09-08,14.399,14.724,14.323,14.58,1634263,0
2016-09-09,14.504,14.552,14.037,14.065,1851201,0
2016-09-12,13.951,14.256,13.76,14.2,1506004,0
2016-09-13,14.037,14.065,13.789,13.893,1649698,0
2016-09-14,13.931,14.027,13.751,13.807,1081218,0
2016-09-15,13.807,14.265,13.779,14.065,1312922,0
2016-09-16,13.912,14.008,13.636,13.693,1892447,0
2016-09-19,13.703,13.912,13.597,13.721,1441396,0
2016-09-20,13.866,13.874,13.674,13.721,1207441,0
2016-09-21,13.789,13.922,13.588,13.751,1528499,0
2016-09-22,13.874,13.931,13.693,13.816,1374799,0
2016-09-23,13.703,13.846,13.617,13.684,1112423,0
2016-09-26,13.597,13.597,13.311,13.426,1699492,0
2016-09-27,13.35,13.482,13.273,13.369,1347772,0
2016-09-28,13.387,13.521,13.33,13.492,1052004,0
2016-09-29,13.474,13.65,13.397,13.406,1429978,0
2016-09-30,13.406,13.703,13.397,13.607,5814505,0
2016-10-03,13.588,13.751,13.569,13.617,1377062,0
2016-10-04,13.684,13.703,13.502,13.55,1627417,0
2016-10-05,13.579,13.76,13.569,13.703,1314425,0
2016-10-06,13.703,13.751,13.531,13.607,1395935,0
2016-10-07,13.607,13.664,13.487,13.579,1113042,0
2016-10-10,13.597,13.826,13.597,13.712,1357360,0
2016-10-11,13.712,13.721,13.536,13.588,2441609,0
2016-10-12,13.569,13.597,13.33,13.36,4536756,0
2016-10-13,13.273,13.301,13.062,13.14,9588422,0
2016-10-14,13.283,13.378,13.062,13.121,1345499,0
2016-10-17,13.158,13.216,13.006,13.016,1442522,0
2016-10-18,13.168,13.245,13.072,13.092,1518325,0
2016-10-19,13.092,13.264,13.072,13.245,1583437,0
2016-10-20,13.245,13.35,13.196,13.255,3786021,0
2016-10-21,13.168,13.531,13.168,13.378,1674619,0
2016-10-24,13.492,13.961,13.492,13.816,2758960,0
2016-10-25,14.017,14.38,13.922,14.2,7439499,0
2016-10-26,14.094,14.447,14.065,14.19,2481108,0
2016-10-27,14.218,14.29,14.048,14.075,2016494,0
2016-10-28,14.008,14.141,13.76,13.846,2074958,0
2016-10-31,13.769,13.922,13.531,13.541,2055760,0
2016-11-01,13.636,13.836,13.378,13.426,2661357,0
2016-11-02,13.551,13.677,13.339,13.59,3413672,0
2016-11-03,13.687,13.705,13.368,13.406,1952861,0
2016-11-04,13.339,13.435,13.156,13.165,1424910,0
2016-11-07,13.3,13.551,13.271,13.475,3644598,0
2016-11-08,13.329,13.513,13.233,13.406,2256190,0
2016-11-09,13.31,13.445,13.103,13.137,4565932,0
2016-11-10,13.223,13.773,13.17,13.754,10749841,0
2016-11-11,13.696,14.295,13.581,14.226,4826030,0
2016-11-14,14.236,14.695,14.226,14.603,5699165,0
2016-11-15,14.574,14.749,14.416,14.527,3917049,0
2016-11-16,14.401,14.473,14.236,14.246,3645772,0
2016-11-17,14.275,14.835,14.275,14.69,4318168,0
2016-11-18,14.719,15.085,14.719,14.863,4360836,0
2016-11-21,14.863,14.946,14.757,14.922,3169184,0
2016-11-22,14.951,15.009,14.806,14.903,2416535,0
2016-11-23,14.845,15.125,14.845,15.009,1877154,0
2016-11-25,14.989,15.385,14.979,15.385,1311175,0
2016-11-28,15.191,15.269,14.816,14.835,1553384,0
2016-11-29,14.816,14.825,14.613,14.729,1720876,0
2016-11-30,14.797,14.951,14.661,14.767,1762391,0
2016-12-01,14.883,15.241,14.845,15.125,3115220,0
2016-12-02,15.163,15.163,14.913,14.941,1314335,0
2016-12-05,15.009,15.173,14.966,15.125,1895005,0
2016-12-06,15.182,15.347,15.058,15.317,8846743,0
2016-12-07,15.317,15.839,15.307,15.771,4175980,0
2016-12-08,15.927,16.582,15.801,16.398,5380349,0
2016-12-09,16.418,16.958,16.225,16.534,5437162,0
2016-12-12,16.427,16.577,16.205,16.37,3256899,0
2016-12-13,16.408,16.496,16.186,16.264,2273527,0
2016-12-14,16.158,16.292,15.862,15.945,1868249,0
2016-12-15,15.539,16.311,15.539,16.07,3885687,0
2016-12-16,16.139,16.232,16.042,16.07,5401807,0
2016-12-19,16.023,16.119,15.927,16.07,1999569,0
2016-12-20,16.148,16.476,16.148,16.254,2235957,0
2016-12-21,16.225,16.339,16.033,16.042,1318485,0
2016-12-22,15.983,16.148,15.751,15.771,1473812,0
2016-12-23,15.741,15.741,15.413,15.51,2792364,0
2016-12-27,15.473,15.626,15.327,15.367,2152538,0
2016-12-28,15.317,15.394,15.047,15.067,1397638,0
2016-12-29,15.057,15.182,14.922,14.932,1696662,0
2016-12-30,14.921,14.932,14.767,14.855,1906420,0
2017-01-03,15.125,15.288,14.969,15.279,1569293,0
2017-01-04,15.404,16.07,15.377,15.811,3307449,0
2017-01-05,15.761,15.857,15.519,15.839,1694697,0
2017-01-06,15.867,16.225,15.811,16.148,2919866,0
2017-01-09,16.592,16.669,16.176,16.543,6907982,0
2017-01-10,16.62,16.794,16.447,16.514,3784869,0
2017-01-11,16.611,16.703,16.408,16.65,2874098,0
2017-01-12,16.736,16.784,16.418,16.63,2403400,0
2017-01-13,16.65,16.862,16.431,16.63,2669293,0
2017-01-17,16.466,16.592,16.259,16.398,3592553,0
2017-01-18,16.36,16.563,16.274,16.543,2501465,0
2017-01-19,16.543,16.553,16.351,16.447,2002411,0
2017-01-20,16.457,16.64,16.418,16.62,1633309,0
2017-01-23,16.592,16.746,16.524,16.592,3653098,0
2017-01-24,16.64,17.055,16.592,17.006,3602080,0
2017-01-25,17.132,17.238,16.89,17.074,2739922,0
2017-01-26,17.094,17.209,17.074,17.18,1705476,0
2017-01-27,17.18,17.18,17.064,17.122,1936918,0
2017-01-30,16.978,16.978,16.756,16.93,1421962,0
2017-01-31,16.736,16.968,16.602,16.756,2518763,0
2017-02-01,16.872,17.17,16.824,16.968,3395720,0
2017-02-02,16.852,16.997,16.746,16.948,2423598,0
2017-02-03,17.17,17.354,16.997,16.997,2242141,0
2017-02-06,16.9,16.968,16.794,16.862,2003668,0
2017-02-07,16.882,17.393,16.824,17.315,3627934,0
2017-02-08,17.315,17.759,17.228,17.73,4164832,0
2017-02-09,17.374,17.721,17.152,17.605,5248134,0
2017-02-10,17.577,17.739,17.47,17.537,4871393,0
2017-02-13,17.499,17.643,17.055,17.374,5274848,0
2017-02-14,17.006,17.438,16.997,17.383,3352486,0
2017-02-15,17.364,17.577,17.325,17.547,2269746,0
2017-02-16,17.508,17.567,17.362,17.537,6139970,0
2017-02-17,17.479,17.806,17.44,17.771,3026733,0
2017-02-21,17.664,17.868,17.664,17.791,2381326,0
2017-02-22,17.567,17.771,17.567,17.761,2651595,0
2017-02-23,17.751,17.791,17.577,17.713,2241380,0
2017-02-24,17.479,17.674,17.226,17.527,4144042,0
2017-02-27,17.362,17.654,16.886,17.644,3032263,0
2017-02-28,17.411,17.664,17.411,17.557,2509859,0
2017-03-01,17.751,17.82,17.674,17.703,6662895,0
2017-03-02,17.703,17.761,17.596,17.616,2641313,0
2017-03-03,17.577,17.654,17.479,17.616,1544532,0
2017-03-06,17.499,17.723,17.469,17.567,2506859,0
2017-03-07,17.596,17.625,17.284,17.44,2601266,0
2017-03-08,17.537,17.62,17.42,17.537,2950561,0
2017-03-09,17.527,17.684,17.455,17.547,3010679,0
2017-03-10,17.664,17.771,17.567,17.732,2645477,0
2017-03-13,17.684,17.868,17.625,17.791,2926803,0
2017-03-14,17.713,17.801,17.634,17.781,2397525,0
2017-03-15,17.878,18.015,17.772,17.947,2133927,0
2017-03-16,17.955,18.005,17.791,17.868,1203383,0
2017-03-17,17.84,17.868,17.616,17.684,2802924,0
2017-03-20,17.625,17.811,17.625,17.771,2209064,0
2017-03-21,17.82,17.83,17.42,17.46,4862465,0
2017-03-22,17.45,17.848,17.265,17.741,3293428,0
2017-03-23,17.713,17.83,17.634,17.761,2509877,0
2017-03-24,17.751,17.82,17.606,17.694,2116156,0
2017-03-27,17.44,17.547,17.07,17.216,6825761,0
2017-03-28,17.138,17.527,17.138,17.382,4419903,0
2017-03-29,17.313,17.42,17.187,17.304,1650350,0
2017-03-30,17.197,17.955,17.197,17.888,3831292,0
2017-03-31,17.723,18.035,17.723,17.751,2624873,0
2017-04-03,17.684,17.741,17.357,17.469,1608277,0
2017-04-04,17.372,17.654,17.372,17.567,1834383,0
2017-04-05,17.644,17.694,17.153,17.216,3146307,0
2017-04-06,17.158,17.343,17.119,17.216,2402847,0
2017-04-07,17.1,17.221,16.968,16.993,2565807,0
2017-04-10,16.963,17.43,16.904,17.42,2077173,0
2017-04-11,17.362,17.46,17.235,17.411,2238195,0
2017-04-12,17.333,17.406,17.08,17.109,1838915,0
2017-04-13,17.041,17.168,16.778,16.817,1357753,0
2017-04-17,16.447,16.963,16.408,16.856,1811631,0
2017-04-18,16.71,16.797,16.476,16.593,2271796,0
2017-04-19,16.671,16.778,16.33,16.418,2556420,0
2017-04-20,16.466,16.827,16.447,16.769,2685986,0
2017-04-21,16.797,16.866,16.505,16.593,1398877,0
2017-04-24,16.886,16.924,16.71,16.807,1435420,0
2017-04-25,16.894,17.075,16.856,17.031,2272157,0
2017-04-26,17.06,17.474,17.051,17.304,3174611,0
2017-04-27,17.674,18.59,17.44,18.239,11006496,0
2017-04-28,18.687,18.794,18.259,18.483,3292817,0
2017-05-01,18.423,18.53,18.209,18.403,2816971,0
2017-05-02,18.259,18.356,18.135,18.249,1484570,0
2017-05-03,18.209,18.229,18.054,18.112,1230048,0
2017-05-04,18.18,18.328,17.906,17.935,1863335,0
2017-05-05,17.935,18.279,17.855,18.27,2012223,0
2017-05-08,18.279,18.466,18.185,18.416,1646565,0
2017-05-09,18.328,18.702,18.18,18.642,2710818,0
2017-05-10,18.524,18.692,18.446,18.506,2586061,0
2017-05-11,18.446,18.536,18.22,18.368,2356058,0
2017-05-12,18.279,18.356,17.896,18.044,2489925,0
2017-05-15,18.004,18.358,17.964,18.21,2233048,0
2017-05-16,18.23,18.368,18.185,18.308,1713956,0
2017-05-17,18.132,18.152,17.601,17.62,3191255,0
2017-05-18,17.522,17.916,17.306,17.827,2365360,0
2017-05-19,17.886,18.333,17.866,18.132,2334418,0
2017-05-22,18.24,18.652,18.22,18.514,3433490,0
2017-05-23,18.436,18.672,18.27,18.378,1573886,0
2017-05-24,18.456,18.466,18.23,18.416,935153,0
2017-05-25,18.426,18.476,18.18,18.308,1320244,0
2017-05-26,18.25,18.397,18.18,18.348,971761,0
2017-05-30,18.2,18.406,18.181,18.289,1103940,0
2017-05-31,18.23,18.308,17.945,18.102,1230629,0
2017-06-01,18.102,18.466,18.092,18.436,1773604,0
2017-06-02,18.476,18.574,18.416,18.466,2399879,0
2017-06-05,18.446,18.486,18.112,18.18,1991661,0
2017-06-06,18.014,18.25,17.935,18.21,1364434,0
2017-06-07,18.23,18.388,18.171,18.22,1843860,0
2017-06-08,18.2,18.397,18.18,18.318,2419660,0
2017-06-09,18.378,18.81,18.378,18.632,3206134,0
2017-06-12,18.614,18.695,17.926,18.388,1917537,0
2017-06-13,18.476,18.82,18.476,18.78,2314561,0
2017-06-14,18.77,18.77,18.112,18.279,5128035,0
2017-06-15,18.063,18.466,18.063,18.112,1049907,0
2017-06-16,18.112,18.157,17.896,17.945,1493751,0
2017-06-19,18.142,20.146,18.112,18.514,5101742,0
2017-06-20,18.476,18.559,18.23,18.298,2892856,0
2017-06-21,18.289,18.456,18.122,18.23,2794134,0
2017-06-22,18.308,18.466,18.132,18.446,2361886,0
2017-06-23,18.506,18.506,18.18,18.21,2614430,0
2017-06-26,18.171,18.348,17.68,17.916,3375362,0
2017-06-27,18.338,18.544,17.856,17.886,3485483,0
2017-06-28,17.945,18.279,17.945,18.22,2385265,0
2017-06-29,18.308,18.323,17.837,18.102,2850023,0
2017-06-30,18.162,18.506,18.014,18.279,2109083,0
2017-07-03,18.308,18.544,18.2,18.22,1573958,0
2017-07-05,18.27,18.289,17.832,18.112,3716553,0
2017-07-06,18.053,18.112,17.906,18.004,2381246,0
2017-07-07,18.053,18.24,17.896,18.23,2242125,0
2017-07-10,18.27,18.662,18.2,18.534,2786810,0
2017-07-11,18.506,18.692,18.456,18.642,2182553,0
2017-07-12,18.76,18.84,18.614,18.84,4406610,0
2017-07-13,18.918,18.967,18.76,18.83,5017487,0
2017-07-14,18.898,19.094,18.81,18.918,2410495,0
2017-07-17,19.016,19.262,18.918,19.104,2803338,0
2017-07-18,19.075,19.114,18.662,18.8,3096100,0
2017-07-19,18.878,19.164,18.737,19.104,2988584,0
2017-07-20,19.164,19.304,18.948,18.976,3327738,0
2017-07-21,19.075,19.257,19.016,19.046,3175673,0
2017-07-24,19.114,19.134,18.859,18.967,4143333,0
2017-07-25,19.006,19.212,19.006,19.124,2683604,0
2017-07-26,19.164,19.212,18.976,18.976,2882697,0
2017-07-27,19.537,19.674,18.918,18.918,4543891,0
2017-07-28,18.928,19.075,18.534,18.967,2935422,0
2017-07-31,19.026,19.232,18.928,19.046,3193814,0
2017-08-01,19.085,19.419,19.085,19.124,2862507,0
2017-08-02,19.144,19.231,18.986,19.016,4180441,0
2017-08-03,19.076,19.403,19.076,19.234,3975454,0
2017-08-04,19.314,19.542,19.314,19.353,2873288,0
2017-08-07,19.393,19.507,19.294,19.333,3308360,0
2017-08-08,19.333,19.601,19.324,19.353,2958489,0
2017-08-09,19.343,19.343,18.838,18.957,3189042,0
2017-08-10,18.887,18.947,18.332,18.342,3424275,0
2017-08-11,18.292,18.392,17.99,18.183,3771274,0
2017-08-14,18.382,18.699,18.382,18.481,2911641,0
2017-08-15,18.54,18.58,18.134,18.302,3062755,0
2017-08-16,18.372,18.53,18.163,18.223,2348316,0
2017-08-17,18.213,18.258,17.816,17.876,3587579,0
2017-08-18,17.955,18.222,17.807,17.985,3536063,0
2017-08-21,17.955,18.173,17.896,17.985,2741583,0
2017-08-22,18.312,18.511,18.173,18.481,6160735,0
2017-08-23,18.401,18.501,18.263,18.411,2503178,0
2017-08-24,18.511,18.53,18.124,18.163,2501085,0
2017-08-25,18.253,18.421,18.104,18.282,2787203,0
2017-08-28,18.411,18.59,18.273,18.491,3334924,0
2017-08-29,18.213,18.352,18.163,18.282,2801737,0
2017-08-30,18.282,18.937,18.282,18.788,5141194,0
2017-08-31,18.867,18.947,18.639,18.848,3474094,0
2017-09-01,18.937,18.976,18.788,18.818,3979834,0
2017-09-05,18.748,18.818,17.975,18.203,4560540,0
2017-09-06,18.342,18.372,17.995,18.163,3503064,0
2017-09-07,18.193,18.253,17.97,18.104,3496948,0
2017-09-08,18.084,18.193,17.926,18.005,2821776,0
2017-09-11,18.223,18.615,18.193,18.501,3495622,0
2017-09-12,18.58,18.808,18.511,18.6,3098059,0
2017-09-13,18.52,18.694,18.114,18.421,3593309,0
2017-09-14,18.382,18.679,18.342,18.54,2901003,0
2017-09-15,18.481,18.788,18.481,18.768,3446879,0
2017-09-18,18.887,19.086,18.709,18.778,3464151,0
2017-09-19,18.838,18.937,18.729,18.927,3329083,0
2017-09-20,18.897,19.165,18.858,19.086,3441736,0
2017-09-21,19.105,19.234,19.001,19.145,4112477,0
2017-09-22,19.016,19.601,18.996,19.561,4513445,0
2017-09-25,19.552,19.834,19.447,19.542,4639712,0
2017-09-26,19.571,19.755,19.532,19.631,4321469,0
2017-09-27,19.809,19.879,19.571,19.74,2374644,0
2017-09-28,19.74,19.879,19.661,19.819,1497134,0
2017-09-29,19.879,20.255,19.849,20.156,4790398,0
2017-10-02,20.156,20.236,19.819,20.057,8355981,0
2017-10-03,20.057,20.206,19.928,20.107,1335675,0
2017-10-04,20.087,20.275,20.022,20.186,1942246,0
2017-10-05,20.206,20.464,20.206,20.325,2603025,0
2017-10-06,20.275,20.394,20.057,20.127,1935741,0
2017-10-09,20.047,20.087,19.879,20.027,1925135,0
2017-10-10,20.087,20.141,19.948,20.077,1768033,0
2017-10-11,19.978,20.077,19.869,20.067,1453667,0
2017-10-12,20.097,20.097,19.829,19.859,1307177,0
2017-10-13,19.879,19.889,19.68,19.74,1823394,0
2017-10-16,20.127,20.305,20.008,20.027,2200405,0
2017-10-17,20.067,20.067,19.879,20.008,781126,0
2017-10-18,20.077,20.315,20.018,20.047,1597036,0
2017-10-19,19.958,20.379,19.928,20.186,2515937,0
2017-10-20,20.275,20.374,20.201,20.206,1354828,0
2017-10-23,20.226,20.355,20.117,20.196,3153815,0
2017-10-24,20.305,20.583,20.236,20.573,3224573,0
2017-10-25,20.573,20.588,19.943,20.345,3219091,0
2017-10-26,19.7,20.315,19.383,20.127,2507411,0
2017-10-27,20.097,20.216,19.824,20.176,1855286,0
2017-10-30,20.077,20.176,19.72,19.879,2924654,0
2017-10-31,19.77,19.899,19.75,19.879,1521973,0
2017-11-01,20.018,20.037,19.621,19.74,2697311,0
2017-11-02,19.74,19.978,18.985,19.73,5291679,0
2017-11-03,19.62,20.08,19.62,20.02,3149949,0
2017-11-06,19.96,20.085,19.88,20.07,1833412,0
2017-11-07,20,20.11,19.91,19.99,2995480,0
2017-11-08,19.79,19.9,19.631,19.76,1766689,0
2017-11-09,19.47,19.66,19.395,19.5,2048121,0
2017-11-10,19.42,19.434,19.16,19.26,1954711,0
