Date,Open,High,Low,Close,Volume,OpenInt
2010-01-25,6.0459,6.9649,6.0459,6.5719,2705292,0
2010-01-26,6.575,6.575,6.2727,6.442,1151779,0
2010-01-27,6.3331,6.4389,6.1518,6.182,1590394,0
2010-01-28,6.3089,6.3089,6.1215,6.1669,931245,0
2010-01-29,6.1669,6.2394,5.8948,5.925,2655967,0
2010-02-01,6.2576,6.2576,5.925,5.9401,548973,0
2010-02-02,5.8978,6.0399,5.8978,5.925,489584,0
2010-02-03,5.925,5.9553,5.8343,5.8343,749202,0
2010-02-04,5.8222,5.8888,5.5925,5.5925,55789,0
2010-02-05,5.5925,5.5925,5.2902,5.4655,790003,0
2010-02-08,5.9915,5.9915,5.26,5.7134,436299,0
2010-02-09,5.8918,5.9522,5.4565,5.5079,2045733,0
2010-02-10,5.5623,5.9704,4.9426,5.2902,16512699,0
2010-02-11,5.3053,5.5774,5.1723,5.3567,14868752,0
2010-02-12,5.3325,6.1215,5.2418,5.9734,11664752,0
2010-02-16,6.0459,6.1185,5.8192,6.0459,4047126,0
2010-02-17,6.1064,6.1064,5.8948,6.0067,3394924,0
2010-02-18,5.8192,5.9794,5.7588,5.9522,5559077,0
2010-02-19,5.9129,5.9462,5.8646,5.8948,4070656,0
2010-02-22,5.792,5.922,5.7437,5.8434,2328313,0
2010-02-23,5.8434,5.8434,5.7195,5.7285,3727388,0
2010-02-24,5.659,5.8404,5.6288,5.7346,2753146,0
2010-02-25,5.6076,5.9432,5.5623,5.8283,1900092,0
2010-02-26,5.795,6.2757,5.6681,5.8948,5583275,0
2010-03-01,5.9341,6.1306,5.925,6.1215,2535354,0
2010-03-02,6.0671,6.2062,6.0459,6.1971,1779654,0
2010-03-03,6.1004,6.2031,6.052,6.1427,1864587,0
2010-03-04,6.1155,6.1669,5.9976,6.0339,2081059,0
2010-03-05,6.0732,6.0732,5.8343,5.922,1457789,0
2010-03-08,5.916,6.0459,5.8888,5.8948,607918,0
2010-03-09,5.8555,5.9825,5.8192,5.8555,870166,0
2010-03-10,5.8343,5.8343,5.7225,5.7406,1856205,0
2010-03-11,5.7164,5.8253,5.6681,5.7104,1968204,0
2010-03-12,5.7164,5.9764,5.7164,5.8646,2042329,0
2010-03-15,5.8646,5.8646,5.6741,5.7376,1285747,0
2010-03-16,5.6288,5.925,5.6288,5.8978,907431,0
2010-03-17,5.925,6.0883,5.8404,6.055,1064858,0
2010-03-18,6.0097,6.2424,5.9885,6.0641,1536655,0
2010-03-19,6.1125,6.1215,6.0097,6.0701,1145418,0
2010-03-22,6.0308,6.1155,6.0308,6.0792,849369,0
2010-03-23,6.0973,6.4027,6.0762,6.3452,1650361,0
2010-03-24,6.3059,6.321,6.182,6.2969,1744189,0
2010-03-25,6.3029,6.6475,6.2878,6.5236,2774009,0
2010-03-26,6.5417,6.6778,6.4661,6.6505,2753473,0
2010-03-29,6.6505,6.6505,6.5085,6.6203,493322,0
2010-03-30,6.5901,6.6626,6.5296,6.6233,626668,0
2010-03-31,6.6022,6.6022,6.5236,6.5689,1029119,0
2010-04-01,6.5871,6.6747,6.4873,6.5931,823140,0
2010-04-05,6.5629,6.6173,6.4843,6.5871,1711744,0
2010-04-06,6.5478,6.6868,6.4933,6.6687,5679624,0
2010-04-07,6.6294,6.6808,6.5538,6.6566,1193685,0
2010-04-08,6.6173,6.711,6.5719,6.6596,1003270,0
2010-04-09,6.6475,6.7201,6.6052,6.6989,729900,0
2010-04-12,6.717,6.8198,6.6233,6.7503,734538,0
2010-04-13,6.7805,6.8652,6.5568,6.6203,2003011,0
2010-04-14,6.6082,6.714,6.6082,6.6475,1710706,0
2010-04-15,6.6173,6.6505,6.6112,6.6445,345729,0
2010-04-16,6.6203,6.6385,6.4722,6.5931,1235115,0
2010-04-19,6.6052,6.6294,6.5387,6.5992,628480,0
2010-04-20,6.6385,6.7261,6.584,6.6264,1031577,0
2010-04-21,6.6143,6.6505,6.5538,6.6294,675629,0
2010-04-22,6.5689,6.5931,6.5206,6.5538,312206,0
2010-04-23,6.5236,6.5629,6.4631,6.5266,472998,0
2010-04-26,6.4873,6.6264,6.4873,6.5508,308011,0
2010-04-27,6.5115,6.5296,6.4299,6.4631,625936,0
2010-04-28,6.4631,6.4994,6.2092,6.3331,1823846,0
2010-04-29,6.3513,6.3755,6.2576,6.3482,2078529,0
2010-04-30,6.3724,6.3724,6.2243,6.2727,1071871,0
2010-05-03,6.2576,6.312,6.1911,6.2757,1365830,0
2010-05-04,6.2152,6.2152,6.0822,6.179,900467,0
2010-05-05,6.1427,6.1427,6.0036,6.0339,857645,0
2010-05-06,6.0006,6.0762,5.653,5.8948,1309078,0
2010-05-07,5.9129,6.4782,5.9099,6.1427,4008578,0
2010-05-10,6.3301,6.4087,6.1518,6.3936,767188,0
2010-05-11,6.3422,6.575,6.312,6.5599,868466,0
2010-05-12,6.5599,6.7503,6.5478,6.6747,975738,0
2010-05-13,6.708,6.7443,6.6505,6.6929,1448054,0
2010-05-14,6.6657,6.708,6.578,6.6505,835958,0
2010-05-17,6.6505,6.8198,6.6022,6.6596,813116,0
2010-05-18,6.6778,6.8138,6.6052,6.6173,738630,0
2010-05-19,6.5931,6.6385,6.4692,6.5992,595159,0
2010-05-20,6.4782,6.5175,6.2273,6.2545,1636537,0
2010-05-21,6.188,6.318,6.0762,6.318,1222792,0
2010-05-24,6.2817,6.3482,6.1971,6.2787,993402,0
2010-05-25,6.1971,6.2273,6.1125,6.1336,1926533,0
2010-05-26,6.1729,6.3543,6.1185,6.1245,903636,0
2010-05-27,6.1699,6.3755,6.1245,6.3573,1006515,0
2010-05-28,6.3029,6.442,6.2878,6.3694,415789,0
2010-06-01,6.3603,6.5024,6.2878,6.3513,710687,0
2010-06-02,6.3755,6.4813,6.3059,6.3875,329116,0
2010-06-03,6.4299,6.4692,6.2878,6.3603,467133,0
2010-06-04,6.2273,6.3724,6.0459,6.0459,684131,0
2010-06-07,6.0459,6.1064,5.9069,5.9583,572661,0
2010-06-08,5.9583,5.9825,5.7225,5.795,2251941,0
2010-06-09,5.8102,5.9643,5.7437,5.8615,810559,0
2010-06-10,5.916,6.049,5.9008,6.0459,637468,0
2010-06-11,6.0067,6.1971,5.8706,6.1911,305428,0
2010-06-14,6.2001,6.4964,6.1941,6.2727,580716,0
2010-06-15,6.312,6.3936,6.1185,6.3634,320744,0
2010-06-16,6.3089,6.4541,6.3059,6.4178,294955,0
2010-06-17,6.4692,6.5206,6.315,6.4873,246615,0
2010-06-18,6.4843,6.5115,6.442,6.4933,447658,0
2010-06-21,6.5447,6.6475,6.4329,6.451,809511,0
2010-06-22,6.445,6.4994,6.2062,6.2727,814661,0
2010-06-23,6.2515,6.312,6.1397,6.2092,352739,0
2010-06-24,6.1669,6.2273,6.0459,6.058,256873,0
2010-06-25,6.1094,6.1215,5.8948,6.049,2470927,0
2010-06-28,6.0339,6.1245,5.9129,6.0822,516349,0
2010-06-29,6.0067,6.3271,5.8646,6.0157,1222769,0
2010-06-30,6.0308,6.2183,5.9311,5.9462,1302895,0
2010-07-01,5.9643,6.0822,5.8313,6.0822,1206818,0
2010-07-02,6.1336,6.1336,5.9643,6.055,535645,0
2010-07-06,6.1608,6.4087,6.0157,6.1276,840626,0
2010-07-07,6.2455,6.6233,6.1155,6.5206,5677669,0
2010-07-08,6.3362,6.3362,6.0762,6.1608,8469962,0
2010-07-09,5.9281,6.0157,5.8434,5.8767,4159049,0
2010-07-12,5.8857,5.925,5.7739,5.8646,951447,0
2010-07-13,5.8827,5.9401,5.8343,5.9129,947302,0
2010-07-14,5.8797,5.9643,5.8192,5.9129,902194,0
2010-07-15,5.9311,5.9311,5.8102,5.8222,893554,0
2010-07-16,5.792,5.792,5.6802,5.6802,1186924,0
2010-07-19,5.7074,5.7618,5.6681,5.6771,1196871,0
2010-07-20,5.6469,5.6983,5.5653,5.6892,1461663,0
2010-07-21,5.6892,5.7648,5.662,5.7376,1341364,0
2010-07-22,5.7648,5.7769,5.5593,5.7437,703592,0
2010-07-23,5.7225,5.9069,5.7104,5.8464,748306,0
2010-07-26,5.8495,5.8495,5.7044,5.7437,2624971,0
2010-07-27,5.7467,5.8041,5.6771,5.7044,1050383,0
2010-07-28,5.6983,5.7648,5.6953,5.7497,779094,0
2010-07-29,5.7648,5.8192,5.7195,5.7557,475353,0
2010-07-30,5.7134,5.8313,5.6711,5.8162,688911,0
2010-08-02,5.8615,5.9129,5.7588,5.8011,1629412,0
2010-08-03,5.789,5.8767,5.653,5.8615,702785,0
2010-08-04,5.8767,5.9371,5.8434,5.925,619535,0
2010-08-05,5.8706,5.9855,5.8011,5.8827,569297,0
2010-08-06,5.9371,6.1518,5.925,6.1094,4903984,0
2010-08-09,6.1094,6.2273,6.0459,6.1699,1593626,0
2010-08-10,6.0883,6.2364,5.9976,6.1759,924020,0
2010-08-11,6.1064,6.2183,5.9008,6.049,1167347,0
2010-08-12,5.9613,6.3755,5.9613,6.2576,1590205,0
2010-08-13,6.2727,6.3059,6.2092,6.2576,687631,0
2010-08-16,6.2394,6.3089,6.0913,6.1366,691104,0
2010-08-17,6.1518,6.2304,6.1215,6.1941,833143,0
2010-08-18,6.1729,6.2455,6.1125,6.179,628239,0
2010-08-19,6.1699,6.179,6.0429,6.0701,439951,0
2010-08-20,6.0429,6.1366,6.0429,6.0671,448456,0
2010-08-23,6.0671,6.1729,5.9492,6.0006,348432,0
2010-08-24,5.9492,5.9492,5.783,5.916,323863,0
2010-08-25,5.8827,5.9462,5.8555,5.9281,478247,0
2010-08-26,5.9401,5.9401,5.783,5.8343,382444,0
2010-08-27,5.8736,5.9734,5.7648,5.9341,551506,0
2010-08-30,5.9129,6.1064,5.9129,5.9432,264802,0
2010-08-31,5.919,5.9704,5.7709,5.9099,582932,0
2010-09-01,5.9825,6.0641,5.922,6.0187,698057,0
2010-09-02,5.9794,6.1941,5.8313,5.9976,492439,0
2010-09-03,6.055,6.055,5.919,5.9825,349014,0
2010-09-07,5.9401,5.9583,5.8434,5.8767,902396,0
2010-09-08,5.8646,6.0459,5.8253,5.9855,609112,0
2010-09-09,6.0459,6.1064,6.0006,6.0429,1239031,0
2010-09-10,6.0611,6.1518,6.0308,6.1004,403464,0
2010-09-13,6.1125,6.2545,6.1125,6.1548,746182,0
2010-09-14,6.1578,6.2122,6.0732,6.1699,722560,0
2010-09-15,6.1276,6.2334,6.1276,6.2213,261345,0
2010-09-16,6.1941,6.2515,6.0339,6.182,234273,0
2010-09-17,6.2122,6.3089,6.1669,6.2878,350529,0
2010-09-20,6.2878,6.3482,6.2364,6.2969,799501,0
2010-09-21,6.312,6.3482,6.2727,6.3089,1279293,0
2010-09-22,6.2817,6.2938,6.1729,6.2666,756900,0
2010-09-23,6.2334,6.3664,6.2334,6.2606,548552,0
2010-09-24,6.315,6.3936,6.2152,6.2817,547183,0
2010-09-27,6.2606,6.3301,6.1608,6.2666,479564,0
2010-09-28,6.2666,6.3392,6.2334,6.2938,353281,0
2010-09-29,6.2938,6.3815,6.2848,6.3543,925056,0
2010-09-30,6.3845,6.4087,6.3059,6.3755,834638,0
2010-10-01,6.3785,6.451,6.3241,6.4389,910838,0
2010-10-04,6.4329,6.5296,6.4027,6.4389,1345192,0
2010-10-05,6.4631,6.4964,6.3875,6.448,1460998,0
2010-10-06,6.4329,6.5387,6.4208,6.5085,604064,0
2010-10-07,6.5326,6.5719,6.448,6.4933,763106,0
2010-10-08,6.4843,6.5629,6.3482,6.5085,474920,0
2010-10-11,6.5085,6.6143,6.5054,6.5478,514076,0
2010-10-12,6.5085,6.578,6.3966,6.5629,788247,0
2010-10-13,6.584,6.6324,6.5326,6.5931,478118,0
2010-10-14,6.578,6.578,6.3422,6.4178,651607,0
2010-10-15,6.451,6.4782,6.2999,6.442,606770,0
2010-10-18,6.4541,6.4903,6.3452,6.4057,390324,0
2010-10-19,6.3543,6.3755,6.2787,6.3362,355084,0
2010-10-20,6.3573,6.4208,6.2031,6.4087,277948,0
2010-10-21,6.442,6.4692,6.3089,6.3875,1347927,0
2010-10-22,6.4268,6.4329,6.2969,6.3482,368227,0
2010-10-25,6.3906,6.3966,6.2969,6.3059,1263193,0
2010-10-26,6.2999,6.3966,6.2727,6.3724,942813,0
2010-10-27,6.3482,6.3482,6.2817,6.3241,278120,0
2010-10-28,6.3482,6.3694,6.3029,6.3452,383027,0
2010-10-29,6.315,6.3452,6.2455,6.2908,444542,0
2010-11-01,6.2999,6.3482,6.2576,6.2969,428938,0
2010-11-02,6.3331,6.4178,6.1306,6.185,2080309,0
2010-11-03,6.2062,6.3906,6.2062,6.2908,1788110,0
2010-11-04,6.3785,6.4601,6.3331,6.3452,2753219,0
2010-11-05,6.6505,6.7412,6.5145,6.705,1477297,0
2010-11-08,6.7019,6.9891,6.6294,6.8984,766536,0
2010-11-09,6.9166,6.9468,6.6475,6.6838,547411,0
2010-11-10,6.717,6.8501,6.6173,6.8349,627461,0
2010-11-11,6.7987,6.8863,6.7201,6.8289,591007,0
2010-11-12,6.7896,6.8773,6.7473,6.7533,480140,0
2010-11-15,6.7836,6.7836,6.6505,6.7352,457728,0
2010-11-16,6.717,6.7382,6.6203,6.6657,477285,0
2010-11-17,6.6929,6.6929,6.5236,6.584,362100,0
2010-11-18,6.6536,6.8924,6.6536,6.8501,985447,0
2010-11-19,6.8349,7.0859,6.7866,7.0556,853887,0
2010-11-22,7.0163,7.0193,6.9256,6.9982,620445,0
2010-11-23,6.9287,6.9287,6.8077,6.8803,429385,0
2010-11-24,6.9226,7.0496,6.8803,7.0405,478780,0
2010-11-26,7.0042,7.0042,6.7654,6.7775,426352,0
2010-11-29,6.7443,6.8289,6.6959,6.7594,491645,0
2010-11-30,6.6687,6.8773,6.5871,6.6324,1100261,0
2010-12-01,6.7594,6.9528,6.7563,6.9317,1869735,0
2010-12-02,6.9498,7.1947,6.9226,7.1675,932846,0
2010-12-03,7.107,7.1977,7.107,7.1826,545155,0
2010-12-06,7.1131,7.4033,7.0586,7.4002,860821,0
2010-12-07,7.6663,7.6663,7.3216,7.3337,973783,0
2010-12-08,7.3851,7.4154,7.3096,7.3579,945635,0
2010-12-09,7.4033,7.4577,7.373,7.3972,1111448,0
2010-12-10,7.4214,7.494,7.2279,7.237,433953,0
2010-12-13,7.1856,7.3489,7.1856,7.3398,1001897,0
2010-12-14,7.3337,7.4274,7.2551,7.3428,607941,0
2010-12-15,7.3519,7.5212,7.3489,7.4184,1025010,0
2010-12-16,7.4184,7.4184,7.3096,7.3337,1426959,0
2010-12-17,7.4667,7.5302,7.234,7.3368,2516998,0
2010-12-20,7.373,7.4335,7.2642,7.3216,1777382,0
2010-12-21,7.3609,7.4214,7.2975,7.3912,409405,0
2010-12-22,7.3942,7.5453,7.3005,7.3549,419610,0
2010-12-23,7.3005,7.4305,7.3005,7.4154,438353,0
2010-12-27,7.4154,7.5302,7.3912,7.4819,284501,0
2010-12-28,7.4819,7.5877,7.4305,7.5453,191639,0
2010-12-29,7.5453,7.7177,7.5,7.7056,341974,0
2010-12-30,7.7146,7.8174,7.6421,7.7449,1016006,0
2010-12-31,7.7237,7.8144,7.7237,7.7932,495406,0
2011-01-03,7.8416,7.8809,7.7177,7.7479,1418345,0
2011-01-04,7.7267,7.7479,7.367,7.4849,1157132,0
2011-01-05,7.4244,7.6723,7.4093,7.5665,1973000,0
2011-01-06,7.5726,7.6451,7.4426,7.4819,684650,0
2011-01-07,7.5272,7.6028,7.4667,7.5363,408442,0
2011-01-10,7.5,7.5484,7.3609,7.5272,372659,0
2011-01-11,7.5786,7.5786,7.4637,7.5151,375174,0
2011-01-12,7.5574,7.5695,7.3428,7.4063,665295,0
2011-01-13,7.4123,7.4274,7.2461,7.3065,644977,0
2011-01-14,7.2884,7.3791,7.24,7.3337,400890,0
2011-01-18,7.3247,7.3368,7.237,7.3126,708306,0
2011-01-19,7.2975,7.4456,7.2551,7.3942,397013,0
2011-01-20,7.3398,7.5998,7.3398,7.5181,442581,0
2011-01-21,7.5453,7.6874,7.5,7.5242,344581,0
2011-01-24,7.4214,7.5998,7.3579,7.5605,491344,0
2011-01-25,7.5302,7.5998,7.4516,7.5544,270032,0
2011-01-26,7.5605,7.636,7.5453,7.5726,510203,0
2011-01-27,7.6119,7.7086,7.5453,7.5756,699546,0
2011-01-28,7.5756,7.6572,7.4486,7.5272,431651,0
2011-01-31,7.6028,7.7086,7.5846,7.6239,887732,0
2011-02-01,7.6784,7.7388,7.5726,7.6119,968615,0
2011-02-02,7.6723,7.7418,7.5816,7.6753,1361986,0
2011-02-03,7.6693,8.0562,7.5967,7.9262,3847171,0
2011-02-04,7.9655,8.1016,7.763,7.8567,610356,0
2011-02-07,7.8809,8.2164,7.8809,8.1469,1075593,0
2011-02-08,8.2255,8.3646,8.2074,8.2739,682424,0
2011-02-09,8.2527,8.3646,8.2376,8.3555,657280,0
2011-02-10,8.3555,8.4039,8.162,8.162,579939,0
2011-02-11,8.1832,8.2588,8.1288,8.1651,292391,0
2011-02-14,8.1862,8.3253,8.0593,8.3102,335309,0
2011-02-15,8.3071,8.3404,8.1802,8.2164,355392,0
2011-02-16,8.3041,8.3162,8.1953,8.292,429527,0
2011-02-18,8.3102,8.4946,8.283,8.4674,673161,0
2011-02-22,8.7938,9.0599,8.283,8.3888,1195336,0
2011-02-23,8.422,8.4462,8.2044,8.2467,609744,0
2011-02-24,8.3102,8.3525,8.2376,8.3011,431737,0
2011-02-25,8.3767,8.3827,8.2467,8.286,576197,0
2011-02-28,8.4825,8.7848,8.4704,8.6125,2041115,0
2011-03-01,8.685,8.7062,8.4613,8.6245,1580093,0
2011-03-02,8.6276,8.7848,8.6155,8.7515,1089030,0
2011-03-03,8.8724,8.9813,8.7787,8.9813,1025629,0
2011-03-04,8.4734,8.6276,8.1953,8.4946,4804321,0
2011-03-07,8.416,8.7062,8.3132,8.6276,1572527,0
2011-03-08,8.6064,8.6729,8.5218,8.555,903868,0
2011-03-09,8.5459,8.6125,8.3918,8.5308,1029377,0
2011-03-10,8.4825,8.4946,8.289,8.3071,572228,0
2011-03-11,8.2497,8.5883,8.2164,8.5429,1278598,0
2011-03-14,8.4492,8.552,8.4341,8.5187,577044,0
2011-03-15,8.1923,8.4341,8.1923,8.4099,782590,0
2011-03-16,8.4039,8.4885,8.2104,8.286,776288,0
2011-03-17,8.3313,8.4311,8.1741,8.2134,916184,0
2011-03-18,8.2799,8.3222,8.1862,8.2195,1901607,0
2011-03-21,8.3102,8.3706,8.2437,8.3071,775011,0
2011-03-22,8.3071,8.3978,8.2134,8.3011,818535,0
2011-03-23,8.2709,8.3192,8.0532,8.292,786166,0
2011-03-24,8.2467,8.295,8.1288,8.2104,1441884,0
2011-03-25,8.162,8.295,8.162,8.2013,576657,0
2011-03-28,8.1983,8.2739,8.1711,8.2527,1431653,0
2011-03-29,8.2497,8.283,8.1681,8.2164,492101,0
2011-03-30,8.2588,8.2799,8.1016,8.159,6206999,0
2011-03-31,8.1681,8.2255,8.1197,8.159,2171636,0
2011-04-01,8.2497,8.2648,8.1711,8.1923,1050770,0
2011-04-04,8.1983,8.2164,8.162,8.1923,668871,0
2011-04-05,8.162,8.2134,8.1076,8.1923,1112616,0
2011-04-06,8.2164,8.2709,8.1832,8.2467,906200,0
2011-04-07,8.2588,8.422,8.2527,8.3767,1079037,0
2011-04-08,8.4039,8.4643,8.2799,8.3464,567458,0
2011-04-11,8.818,9.0689,8.5852,8.7817,2317978,0
2011-04-12,8.9329,9.1324,8.7364,8.7545,1515865,0
2011-04-13,8.9057,8.9057,8.7394,8.7606,676155,0
2011-04-14,8.7848,8.7848,8.6669,8.6699,406087,0
2011-04-15,8.6487,8.6971,8.5852,8.6699,525463,0
2011-04-18,8.6638,8.6699,8.4371,8.4855,918129,0
2011-04-19,8.5157,8.555,8.4008,8.4643,704207,0
2011-04-20,8.3404,8.4281,8.2285,8.3343,1452897,0
2011-04-21,8.3736,8.4401,8.3495,8.4401,1448914,0
2011-04-25,8.3253,8.3978,8.1862,8.2164,1181154,0
2011-04-26,8.1923,8.2376,8.156,8.156,1023211,0
2011-04-27,8.1469,8.1711,8.1076,8.162,2058291,0
2011-04-28,8.1711,8.2437,8.162,8.2195,426014,0
2011-04-29,8.2376,8.3374,8.2044,8.2678,1099358,0
2011-05-02,8.2799,8.283,8.162,8.1892,695074,0
2011-05-03,8.1469,8.2195,7.9837,8.1106,1150774,0
2011-05-04,8.1046,8.1681,7.9988,8.0623,1098686,0
2011-05-05,8.0109,8.1016,7.9958,8.029,693172,0
2011-05-06,7.9686,8.1892,7.9655,8.0955,571973,0
2011-05-09,8.1197,8.1197,7.9958,8.0834,547348,0
2011-05-10,8.0895,8.2044,8.0834,8.1862,613432,0
2011-05-11,8.162,8.1681,8.1016,8.1288,595877,0
2011-05-12,8.162,8.1711,8.0865,8.1499,335504,0
2011-05-13,8.0895,8.1469,8.026,8.0804,441168,0
2011-05-16,8.023,8.1046,8.0109,8.0593,558066,0
2011-05-17,8.0139,8.02,7.8839,7.9504,1011461,0
2011-05-18,7.893,8.1076,7.893,8.0079,455336,0
2011-05-19,8.026,8.0925,7.9232,7.9504,767145,0
2011-05-20,7.9141,7.9897,7.89,7.9323,500285,0
2011-05-23,7.8628,7.9293,7.8628,7.896,809818,0
2011-05-24,7.9353,7.9504,7.8869,7.896,458836,0
2011-05-25,7.8476,8.0139,7.7842,7.9927,839828,0
2011-05-26,7.9807,8.0472,7.9474,8.0079,683076,0
2011-05-27,7.9897,8.1499,7.9837,8.1258,1989583,0
2011-05-31,8.1106,8.3374,8.0683,8.3162,2884715,0
2011-06-01,8.289,8.4613,8.0381,8.0472,2074741,0
2011-06-02,8.0562,8.1378,8.0381,8.0623,623082,0
2011-06-03,8.0018,8.0351,7.9383,7.9867,737376,0
2011-06-06,7.9776,7.9776,7.8356,7.8597,933392,0
2011-06-07,7.8718,7.9021,7.8174,7.8688,446464,0
2011-06-08,7.8597,7.9202,7.8144,7.8174,579727,0
2011-06-09,7.8265,7.8869,7.7932,7.8718,296347,0
2011-06-10,7.8416,7.8809,7.8144,7.8386,802137,0
2011-06-13,7.8325,7.9172,7.7781,7.899,638040,0
2011-06-14,7.9625,8.1076,7.8688,8.0441,729050,0
2011-06-15,7.9807,8.0744,7.9807,8.0502,1088408,0
2011-06-16,8.0502,8.1258,8.02,8.1197,728031,0
2011-06-17,8.1288,8.1983,8.0532,8.1378,1454144,0
2011-06-20,8.1197,8.1711,8.0713,8.1258,912528,0
2011-06-21,8.159,8.2376,8.1197,8.1741,494056,0
2011-06-22,8.1439,8.2497,8.1439,8.1953,1108349,0
2011-06-23,8.1258,8.1741,8.0109,8.162,573382,0
2011-06-24,8.156,8.1862,8.0502,8.159,2065065,0
2011-06-27,8.156,8.1771,8.0925,8.1167,545625,0
2011-06-28,8.1197,8.1681,8.0834,8.1651,592536,0
2011-06-29,8.1681,8.2769,8.162,8.2497,382769,0
2011-06-30,8.2527,8.3646,8.2527,8.3222,588100,0
2011-07-01,8.2799,8.3948,8.0683,8.3797,1764385,0
2011-07-05,8.3434,8.4311,8.3102,8.422,1485891,0
2011-07-06,8.3918,8.4553,8.3071,8.3313,1973602,0
2011-07-07,8.3797,8.4099,8.2376,8.2557,1705016,0
2011-07-08,8.2618,8.2739,8.1802,8.2648,317657,0
2011-07-11,8.2195,8.2618,8.1892,8.2557,1471468,0
2011-07-12,8.2346,8.3011,8.1923,8.2497,391925,0
2011-07-13,8.2618,8.3283,8.1953,8.283,793758,0
2011-07-14,8.3222,8.3374,8.2406,8.2648,1060674,0
2011-07-15,8.286,8.3192,8.2195,8.2769,826395,0
2011-07-18,8.1439,8.2013,8.0441,8.0744,1080839,0
2011-07-19,8.0925,8.1771,8.0623,8.1771,734485,0
2011-07-20,8.1862,8.2044,8.0834,8.0985,1087753,0
2011-07-21,8.1167,8.2376,8.1167,8.2013,655490,0
2011-07-22,8.2134,8.2981,8.1409,8.2769,485105,0
2011-07-25,8.2316,8.3313,8.159,8.2678,800457,0
2011-07-26,8.2648,8.2648,8.1167,8.1288,304812,0
2011-07-27,8.1197,8.1197,7.9625,8.0109,1090853,0
2011-07-28,8.0048,8.0381,7.9504,8.0109,897441,0
2011-07-29,7.9625,8.0683,7.9595,8.0109,1424150,0
2011-08-01,8.0985,8.0985,7.9958,8.0593,984378,0
2011-08-02,8.0744,8.0804,7.9323,7.9383,1326994,0
2011-08-03,7.9051,7.9625,7.757,7.9625,1189282,0
2011-08-04,7.9353,8.0169,7.7237,7.7358,2295044,0
2011-08-05,7.757,7.763,7.4516,7.5907,1314467,0
2011-08-08,7.4214,7.5151,7.1312,7.1433,4932344,0
2011-08-09,7.24,7.3609,6.9528,7.3307,1138511,0
2011-08-10,7.2007,7.2823,7.0617,7.107,2033874,0
2011-08-11,7.1312,7.4788,7.0798,7.367,1165379,0
2011-08-12,7.4154,7.4516,7.2612,7.3186,857331,0
2011-08-15,7.3972,7.5242,7.3519,7.497,408303,0
2011-08-16,7.4547,7.4879,7.3307,7.3972,572817,0
2011-08-17,7.1705,7.3912,7.0345,7.1191,2096141,0
2011-08-18,6.9559,6.9952,6.7866,6.8289,1647728,0
2011-08-19,6.7291,6.9377,6.6747,6.8863,1429479,0
2011-08-22,6.9438,7.0103,6.844,6.8924,766242,0
2011-08-23,6.8773,6.8833,6.6294,6.7231,2904149,0
2011-08-24,6.7473,7.0889,6.6898,7.0163,947256,0
2011-08-25,7.0707,7.11,6.8954,6.9045,2905377,0
2011-08-26,6.8168,7.0284,6.5599,6.9952,1303772,0
2011-08-29,7.1131,7.373,7.0617,7.3156,951331,0
2011-08-30,7.3942,7.3972,7.2007,7.3065,780318,0
2011-08-31,7.3368,7.5272,7.2944,7.3035,1090145,0
2011-09-01,7.3942,7.3942,7.1584,7.1644,528096,0
2011-09-02,7.107,7.107,6.8259,6.847,1163811,0
2011-09-06,6.6898,6.8259,6.6626,6.8229,1112186,0
2011-09-07,6.8652,7.0193,6.8229,7.0012,481929,0
2011-09-08,6.968,7.101,6.9377,7.0435,821634,0
2011-09-09,7.0103,7.1252,6.9045,7.0979,1424283,0
2011-09-12,6.9891,7.0859,6.844,6.9831,880358,0
2011-09-13,7.0314,7.1856,6.977,7.1705,406887,0
2011-09-14,7.1614,7.2914,7.1161,7.2189,954987,0
2011-09-15,7.2914,7.2944,7.1947,7.2491,660697,0
2011-09-16,7.2642,7.3126,7.2158,7.237,409597,0
2011-09-19,7.1191,7.2823,7.0224,7.1644,502462,0
2011-09-20,7.1856,7.2914,7.1312,7.1644,713198,0
2011-09-21,7.1584,7.2279,7.0979,7.0979,885810,0
2011-09-22,6.9952,7.497,6.8561,6.8984,1204870,0
2011-09-23,6.9075,7.0163,6.7956,6.9528,1256736,0
2011-09-26,7.0859,7.0859,6.9287,7.0314,891645,0
2011-09-27,7.2158,7.2914,7.0919,7.1191,519978,0
2011-09-28,7.11,7.1947,6.8954,6.8984,350261,0
2011-09-29,7.0193,7.0556,6.8924,6.9952,379203,0
2011-09-30,6.968,7.1675,6.8712,6.8924,723092,0
2011-10-03,6.9468,6.9468,6.6082,6.6233,582086,0
2011-10-04,6.5145,6.714,6.3845,6.714,1389734,0
2011-10-05,6.7382,6.8682,6.6808,6.7382,1187162,0
2011-10-06,6.6838,6.7987,6.6596,6.7684,921562,0
2011-10-07,6.7715,6.977,6.7684,6.9287,2208818,0
2011-10-10,7.0375,7.237,7.0345,7.234,867500,0
2011-10-11,7.1917,7.1917,6.8561,6.8984,1521098,0
2011-10-12,6.977,7.107,6.8773,7.0919,1478173,0
2011-10-13,7.0556,7.1826,6.9921,7.1131,610253,0
2011-10-14,7.1886,7.2612,7.0949,7.231,690846,0
2011-10-17,7.2189,7.2189,6.9619,6.9952,480126,0
2011-10-18,6.9407,7.2612,6.9407,7.2037,526329,0
2011-10-19,7.1977,7.2944,7.1584,7.2582,1724216,0
2011-10-20,7.3277,7.4909,7.2491,7.4758,1094935,0
2011-10-21,7.5302,7.5937,7.3972,7.5786,1086599,0
2011-10-24,7.6814,7.6965,7.5998,7.6572,608447,0
2011-10-25,7.6481,7.6814,7.5665,7.6179,811889,0
2011-10-26,7.6511,7.7328,7.5635,7.7237,743612,0
2011-10-27,7.9414,8.2467,7.9414,8.1681,2538903,0
2011-10-28,8.156,8.1651,7.9867,8.0381,985192,0
2011-10-31,7.9081,8.1076,7.893,7.9897,1001285,0
2011-11-01,7.8235,8.0683,7.7086,7.9262,747089,0
2011-11-02,7.9414,8.0774,7.8718,8.029,1305896,0
2011-11-03,8.153,8.156,7.9595,8.0865,663859,0
2011-11-04,8.2376,8.6638,8.1167,8.4522,2380162,0
2011-11-07,8.3555,8.4583,8.032,8.1378,1402417,0
2011-11-08,8.1923,8.2044,7.9686,8.1378,703019,0
2011-11-09,7.8809,8.0411,7.8386,8.023,642063,0
2011-11-10,8.0865,8.1681,8.0139,8.162,627511,0
2011-11-11,8.0713,8.2527,8.0713,8.1923,2112820,0
2011-11-14,8.1923,8.2467,7.8507,7.9474,2308395,0
2011-11-15,7.8809,7.9414,7.8386,7.8718,1671446,0
2011-11-16,7.8325,7.9262,7.7842,7.893,1581919,0
2011-11-17,7.8779,7.9474,7.7328,7.7449,270482,0
2011-11-18,7.6814,7.7025,7.5846,7.6028,1327434,0
2011-11-21,7.503,7.6119,7.4456,7.5574,697409,0
2011-11-22,7.6209,7.769,7.5484,7.7297,749480,0
2011-11-23,7.7328,7.7902,7.6602,7.6602,1155749,0
2011-11-25,7.6814,7.8567,7.6753,7.7872,321346,0
2011-11-28,8.2618,8.8422,8.2618,8.5762,3402304,0
2011-11-29,8.6427,8.8543,8.5732,8.7394,2654954,0
2011-11-30,8.8785,9.0054,8.7485,8.8029,1390730,0
2011-12-01,8.7666,8.7969,8.6608,8.7666,1021514,0
2011-12-02,8.818,8.8513,8.6427,8.7304,1533149,0
2011-12-05,8.8603,8.8603,8.679,8.818,740770,0
2011-12-06,8.7666,8.8664,8.679,8.812,932767,0
2011-12-07,8.6457,8.821,8.6276,8.7969,601457,0
2011-12-08,8.815,9.1808,8.7999,8.945,2321310,0
2011-12-09,8.9752,9.075,8.942,9.0175,699817,0
2011-12-12,9.0024,9.0236,8.8362,9.0024,776378,0
2011-12-13,9.0024,9.1082,8.8059,8.9178,568503,0
2011-12-14,8.8482,8.9027,8.6941,8.7092,1295783,0
2011-12-15,8.7908,8.8452,8.7424,8.7606,572291,0
2011-12-16,8.818,8.8241,8.7243,8.7969,985648,0
2011-12-19,8.8271,8.9389,8.7122,8.7636,1085368,0
2011-12-20,8.8573,8.8573,8.7304,8.7696,1036076,0
2011-12-21,8.7424,8.7817,8.6094,8.7727,1384074,0
2011-12-22,8.8029,8.8362,8.688,8.6911,732613,0
2011-12-23,8.6971,8.7727,8.5913,8.6306,885681,0
2011-12-27,8.6306,8.7062,8.6004,8.6759,882435,0
2011-12-28,8.7062,8.7062,8.6125,8.6245,279294,0
2011-12-29,8.6729,8.6759,8.552,8.6366,477976,0
2011-12-30,8.6215,8.6911,8.6215,8.6578,295173,0
2012-01-03,8.7666,8.7666,8.4492,8.5399,748405,0
2012-01-04,8.5611,8.7213,8.4915,8.6427,626866,0
2012-01-05,8.6064,8.7515,8.5459,8.7394,335696,0
2012-01-06,8.7545,8.8452,8.685,8.7304,351578,0
2012-01-09,8.7545,8.8422,8.7122,8.7243,412101,0
2012-01-10,8.7848,8.8331,8.6759,8.7001,361204,0
2012-01-11,8.7152,8.7757,8.6729,8.7062,564355,0
2012-01-12,8.7213,8.9782,8.6487,8.8785,822071,0
2012-01-13,8.8241,8.9117,8.8241,8.9087,291478,0
2012-01-17,8.9148,8.9178,8.8271,8.8392,426623,0
2012-01-18,8.8482,8.9329,8.7213,8.9238,339133,0
2012-01-19,8.9238,8.9329,8.7848,8.9299,1320865,0
2012-01-20,8.9299,8.9571,8.8966,8.9268,609750,0
2012-01-23,8.9359,8.9933,8.9359,8.9692,561695,0
2012-01-24,8.9389,8.9813,8.9178,8.9661,1129001,0
2012-01-25,8.9873,8.9873,8.9178,8.9541,544374,0
2012-01-26,8.8301,8.9631,8.8301,8.942,871972,0
2012-01-27,8.9238,9.0689,8.9178,9.0266,621259,0
2012-01-30,8.951,8.9843,8.8755,8.8875,514169,0
2012-01-31,8.9631,8.9631,8.6457,8.6729,903213,0
2012-02-01,8.688,8.815,8.688,8.7636,1039972,0
2012-02-02,8.7817,8.7848,8.7062,8.7727,447314,0
2012-02-03,8.8089,8.8966,8.8089,8.8634,370112,0
2012-02-06,8.8724,8.942,8.7666,8.9148,335124,0
2012-02-07,8.8845,9.0508,8.8694,8.9994,761263,0
2012-02-08,9.0568,9.344,9.0417,9.1143,1321086,0
2012-02-09,9.205,9.4048,8.948,9.3773,1162699,0
2012-02-10,9.3712,9.4737,9.3259,9.4166,849690,0
2012-02-13,9.534,10.031,9.4955,9.771,2952456,0
2012-02-14,9.791,9.879,9.674,9.682,1090902,0
2012-02-15,9.81,9.997,9.574,9.646,3411335,0
2012-02-16,9.755,9.758,9.564,9.635,1085811,0
2012-02-17,9.697,10.124,9.534,9.93,4238775,0
2012-02-21,10.028,10.124,9.861,10.107,3525587,0
2012-02-22,10.044,10.124,9.843,9.852,2013275,0
2012-02-23,9.861,9.994,9.855,9.927,646403,0
2012-02-24,9.905,9.955,9.701,9.727,1021355,0
2012-02-27,9.727,9.73,9.616,9.654,576065,0
2012-02-28,9.646,9.707,9.564,9.643,530358,0
2012-02-29,9.609,9.739,9.586,9.628,1223120,0
2012-03-01,9.638,9.985,9.638,9.927,1241909,0
2012-03-02,9.913,9.952,9.872,9.901,645067,0
2012-03-05,9.855,9.908,9.824,9.882,589906,0
2012-03-06,9.635,9.855,9.635,9.777,1405004,0
2012-03-07,9.724,9.83,9.719,9.813,604309,0
2012-03-08,9.807,9.904,9.768,9.882,1321394,0
2012-03-09,9.827,10.034,9.819,9.988,1162421,0
2012-03-12,9.968,10.021,9.891,9.94,1529851,0
2012-03-13,9.93,9.985,9.861,9.976,1126166,0
2012-03-14,9.927,9.973,9.619,9.837,3530053,0
2012-03-15,9.782,10.015,9.782,9.952,1066188,0
2012-03-16,9.946,10.018,9.852,9.982,2124725,0
2012-03-19,9.901,9.985,9.837,9.949,1220506,0
2012-03-20,9.898,9.988,9.855,9.971,831238,0
2012-03-21,9.968,10.057,9.898,10.015,1009486,0
2012-03-22,9.982,10.182,9.965,10.152,849868,0
2012-03-23,10.14,10.285,10.052,10.276,834602,0
2012-03-26,10.324,10.475,10.308,10.378,1269759,0
2012-03-27,10.396,10.399,10.196,10.203,646721,0
2012-03-28,10.235,10.354,10.193,10.233,615821,0
2012-03-29,10.152,10.288,10.152,10.27,1334417,0
2012-03-30,10.215,10.387,10.215,10.339,1963556,0
2012-04-02,10.294,10.514,10.23,10.493,2328167,0
2012-04-03,10.505,10.52,10.339,10.409,645285,0
2012-04-04,10.311,10.375,10.203,10.342,1886675,0
2012-04-05,10.339,10.578,10.279,10.475,1672267,0
2012-04-09,10.409,10.448,10.318,10.366,1037141,0
2012-04-10,10.342,10.366,10.27,10.276,1277050,0
2012-04-11,10.354,10.369,10.26,10.348,539945,0
2012-04-12,10.33,10.505,10.266,10.49,491142,0
2012-04-13,10.49,10.608,10.463,10.584,879402,0
2012-04-16,10.42,10.478,10.248,10.42,1538547,0
2012-04-17,10.502,10.553,10.432,10.508,1399913,0
2012-04-18,10.472,10.602,10.466,10.59,582072,0
2012-04-19,10.596,10.689,10.517,10.635,959224,0
2012-04-20,10.635,10.695,10.565,10.593,392190,0
2012-04-23,10.508,10.508,10.378,10.435,616615,0
2012-04-24,10.403,10.584,10.351,10.584,838955,0
2012-04-25,10.632,10.747,10.632,10.711,742034,0
2012-04-26,10.717,10.837,10.717,10.831,510004,0
2012-04-27,10.862,10.895,10.777,10.862,1099523,0
2012-04-30,10.883,10.938,10.744,10.873,1209444,0
2012-05-01,10.859,10.977,10.789,10.805,729192,0
2012-05-02,10.704,10.98,10.68,10.958,548837,0
2012-05-03,10.928,11.064,10.808,11.043,832696,0
2012-05-04,11.297,11.602,11.185,11.469,2786983,0
2012-05-07,11.506,11.76,11.354,11.696,1487601,0
2012-05-08,11.626,11.708,11.43,11.506,1099669,0
2012-05-09,11.418,11.506,11.315,11.454,831916,0
2012-05-10,11.475,11.656,11.396,11.647,821343,0
2012-05-11,11.585,11.696,11.497,11.623,562830,0
2012-05-14,11.5,11.698,11.5,11.596,607746,0
2012-05-15,11.62,11.738,11.45,11.563,1045414,0
2012-05-16,11.617,11.617,11.475,11.487,799226,0
2012-05-17,11.509,11.509,11.164,11.173,834516,0
2012-05-18,11.2,11.23,10.958,10.964,676635,0
2012-05-21,10.946,11.197,10.859,11.152,1628912,0
2012-05-22,11.17,11.312,11.136,11.203,1102728,0
2012-05-23,11.185,11.243,11.1,11.194,274743,0
2012-05-24,11.194,11.3,11.187,11.288,438188,0
2012-05-25,11.282,11.36,11.136,11.139,589800,0
2012-05-29,11.255,11.412,11.142,11.357,916200,0
2012-05-30,11.399,11.405,11.234,11.367,1966024,0
2012-05-31,11.297,11.37,11.261,11.333,1254605,0
2012-06-01,11.17,11.234,10.928,10.958,642295,0
2012-06-04,10.928,10.974,10.708,10.792,538685,0
2012-06-05,10.756,10.789,10.565,10.759,1287606,0
2012-06-06,10.831,10.941,10.783,10.938,1068408,0
2012-06-07,11.016,11.052,10.862,10.865,580349,0
2012-06-08,10.831,10.941,10.786,10.907,386020,0
2012-06-11,10.983,10.992,10.717,10.729,591087,0
2012-06-12,10.723,11.034,10.723,11.019,660151,0
2012-06-13,11.006,11.006,10.584,10.593,1094902,0
2012-06-14,10.574,10.831,10.574,10.796,591374,0
2012-06-15,10.753,10.841,10.666,10.825,408019,0
2012-06-18,10.819,11.179,10.72,11.149,627035,0
2012-06-19,11.179,11.243,11.046,11.088,574911,0
2012-06-20,11.097,11.339,11.064,11.336,758607,0
2012-06-21,11.294,11.405,10.992,11.071,880107,0
2012-06-22,11.097,11.384,11.052,11.37,1022456,0
2012-06-25,11.357,11.357,11.212,11.218,352491,0
2012-06-26,11.255,11.399,11.113,11.113,397632,0
2012-06-27,11.152,11.33,11.107,11.294,1396148,0
2012-06-28,11.263,11.291,11,11.128,272880,0
2012-06-29,11.218,11.318,11.185,11.318,349229,0
2012-07-02,11.303,11.75,11.282,11.726,728068,0
2012-07-03,11.753,11.961,11.738,11.763,531225,0
2012-07-05,11.78,11.829,11.62,11.729,905297,0
2012-07-06,11.687,11.717,11.5,11.572,405743,0
2012-07-09,11.509,11.578,11.336,11.376,373301,0
2012-07-10,11.381,11.454,11.243,11.261,550858,0
2012-07-11,11.318,11.336,11.136,11.17,514596,0
2012-07-12,11.097,11.097,10.98,11.003,727141,0
2012-07-13,11.031,11.122,10.935,11.061,525062,0
2012-07-16,10.971,10.989,10.723,10.883,644398,0
2012-07-17,10.883,10.889,10.729,10.825,1148842,0
2012-07-18,10.735,10.828,10.626,10.717,783235,0
2012-07-19,10.726,10.789,10.533,10.68,721475,0
2012-07-20,10.581,10.723,10.565,10.662,607025,0
2012-07-23,10.499,10.587,10.387,10.499,535251,0
2012-07-24,10.502,10.737,10.457,10.629,974884,0
2012-07-25,10.672,10.856,10.596,10.732,675619,0
2012-07-26,10.837,10.913,10.799,10.85,492492,0
2012-07-27,10.967,10.971,10.792,10.901,443689,0
2012-07-30,10.865,10.938,10.865,10.901,432928,0
2012-07-31,10.889,11,10.862,10.958,592536,0
2012-08-01,11.012,11.012,10.853,10.919,253740,0
2012-08-02,10.828,10.967,10.678,10.955,863914,0
2012-08-03,11.064,11.472,11.009,11.246,1102580,0
2012-08-06,11.288,11.472,11.13,11.263,460437,0
2012-08-07,11.318,11.421,11.212,11.357,343298,0
2012-08-08,11.336,11.49,11.322,11.484,526558,0
2012-08-09,11.478,11.563,11.415,11.433,322169,0
2012-08-10,11.391,11.427,11.297,11.345,257511,0
2012-08-13,11.402,11.487,11.237,11.381,612595,0
2012-08-14,11.393,11.484,11.297,11.333,429623,0
2012-08-15,11.345,11.575,11.315,11.557,310687,0
2012-08-16,11.538,11.644,11.514,11.608,235645,0
2012-08-17,11.608,11.871,11.52,11.811,2275844,0
2012-08-20,11.862,12.077,11.777,11.907,418369,0
2012-08-21,11.983,12.016,11.843,11.91,310231,0
2012-08-22,11.865,12.092,11.763,11.886,677677,0
2012-08-23,11.907,12.173,11.805,12.167,998311,0
2012-08-24,13.307,13.528,12.454,12.518,4067993,0
2012-08-27,12.696,12.696,12.324,12.551,983621,0
2012-08-28,12.454,12.872,12.424,12.802,1041054,0
2012-08-29,12.851,12.963,12.7,12.817,955036,0
2012-08-30,12.76,12.975,12.534,12.718,795121,0
2012-08-31,12.767,12.862,12.663,12.76,640948,0
2012-09-04,12.767,12.956,12.648,12.775,678891,0
2012-09-05,12.823,12.9,12.621,12.676,690770,0
2012-09-06,12.781,12.857,12.651,12.794,658414,0
2012-09-07,12.751,12.82,12.654,12.665,558070,0
2012-09-10,12.657,12.781,12.597,12.661,246294,0
2012-09-11,12.706,12.718,12.401,12.418,815015,0
2012-09-12,12.482,12.663,12.476,12.651,691197,0
2012-09-13,12.6,12.823,12.537,12.784,666774,0
2012-09-14,12.787,12.906,12.479,12.548,485462,0
2012-09-17,12.448,12.626,12.366,12.606,666562,0
2012-09-18,12.548,12.745,12.437,12.623,622122,0
2012-09-19,12.615,12.615,12.418,12.451,428025,0
2012-09-20,12.421,12.524,12.394,12.461,467546,0
2012-09-21,12.548,12.632,12.524,12.539,713678,0
2012-09-24,12.451,12.464,12.122,12.128,916154,0
2012-09-25,12.185,12.391,12.031,12.034,598526,0
2012-09-26,12.058,12.172,11.789,12.034,967196,0
2012-09-27,12.037,12.202,12.001,12.173,1055586,0
2012-09-28,12.119,12.179,11.89,12.173,566512,0
2012-10-01,12.179,12.261,12.083,12.164,619340,0
2012-10-02,12.222,12.298,12.089,12.212,519932,0
2012-10-03,12.227,12.314,12.185,12.21,414648,0
2012-10-04,12.258,12.448,12.097,12.264,1345648,0
2012-10-05,12.261,12.414,12.053,12.149,1560526,0
2012-10-08,12.146,12.243,12.075,12.227,345256,0
2012-10-09,12.233,12.263,12.028,12.164,580303,0
2012-10-10,12.097,12.201,11.935,12.125,459491,0
2012-10-11,12.219,12.304,11.919,12.034,629135,0
2012-10-12,12.046,12.092,11.956,11.983,380023,0
2012-10-15,11.995,12.034,11.802,11.967,412501,0
2012-10-16,11.953,12.23,11.944,12.219,410265,0
2012-10-17,12.207,12.512,12.207,12.258,370499,0
2012-10-18,12.224,12.388,12.153,12.246,594610,0
2012-10-19,12.246,12.424,12.222,12.301,672437,0
2012-10-22,12.23,12.512,12.222,12.487,2538367,0
2012-10-23,12.451,12.454,12.343,12.418,862025,0
2012-10-24,12.537,12.621,12.376,12.445,1053264,0
2012-10-25,12.509,12.597,12.363,12.448,961348,0
2012-10-26,12.427,12.464,12.216,12.249,501754,0
2012-10-31,12.103,12.473,12.103,12.443,652807,0
2012-11-01,12.512,12.567,12.369,12.518,467870,0
2012-11-02,12.437,12.696,12.385,12.531,1349290,0
2012-11-05,12.696,12.887,12.544,12.836,1230430,0
2012-11-06,12.723,13.235,12.723,13.235,3260474,0
2012-11-07,13.042,13.283,12.945,13.226,1869969,0
2012-11-08,13.226,13.328,13.126,13.172,734095,0
2012-11-09,13.123,13.229,13.011,13.141,557729,0
2012-11-12,13.144,13.262,13.09,13.129,419623,0
2012-11-13,13.071,13.383,13.071,13.268,4127130,0
2012-11-14,13.192,13.335,13.068,13.105,1925577,0
2012-11-15,12.932,13.144,12.932,13.093,608391,0
2012-11-16,13.048,13.556,12.998,13.531,944434,0
2012-11-19,13.551,13.587,13.277,13.386,812501,0
2012-11-20,13.368,13.458,13.238,13.262,550435,0
2012-11-21,13.319,13.338,13.22,13.271,349103,0
2012-11-23,13.328,13.328,13.169,13.244,241024,0
2012-11-26,13.223,13.297,13.026,13.153,354591,0
2012-11-27,13.123,13.169,13.039,13.081,328680,0
2012-11-28,13.02,13.192,12.924,13.129,1268105,0
2012-11-29,13.208,13.309,13.159,13.248,471582,0
2012-11-30,13.262,13.283,13.099,13.241,695444,0
2012-12-03,13.175,13.205,12.773,12.906,866329,0
2012-12-04,12.906,12.982,12.799,12.969,1470972,0
2012-12-05,13.045,13.045,12.896,12.998,1026456,0
2012-12-06,12.932,13.232,12.872,13.198,563703,0
2012-12-07,13.248,13.248,13.043,13.195,1321685,0
2012-12-10,13.226,13.392,13.18,13.374,784290,0
2012-12-11,13.396,13.407,13.331,13.386,759262,0
2012-12-12,13.347,13.604,13.296,13.576,962754,0
2012-12-13,13.525,13.642,13.468,13.522,1688936,0
2012-12-14,13.643,13.643,13.413,13.522,1740825,0
2012-12-17,13.54,13.643,13.477,13.556,678147,0
2012-12-18,13.607,13.607,13.483,13.54,792094,0
2012-12-19,13.477,13.845,13.474,13.686,1164542,0
2012-12-20,13.686,13.902,13.598,13.622,1948190,0
2012-12-21,13.507,13.588,13.319,13.483,715401,0
2012-12-24,13.51,13.534,13.404,13.477,165870,0
2012-12-26,13.516,13.679,13.208,13.319,365431,0
2012-12-27,13.338,13.423,13.217,13.307,334935,0
2012-12-28,13.108,13.347,13.108,13.229,443067,0
2012-12-31,13.235,13.429,13.195,13.407,777208,0
2013-01-02,13.54,13.963,13.516,13.724,1125038,0
2013-01-03,13.839,13.867,13.655,13.731,487301,0
2013-01-04,13.688,13.746,13.598,13.688,712864,0
2013-01-07,14.151,14.286,13.867,14.042,2665338,0
2013-01-08,14.175,14.178,13.785,13.975,1285251,0
2013-01-09,14.051,14.124,13.873,14.124,753999,0
2013-01-10,14.32,14.368,13.785,14.127,1064230,0
2013-01-11,14.153,14.247,14.072,14.244,467844,0
2013-01-14,14.34,14.396,14.108,14.308,652238,0
2013-01-15,14.299,14.461,14.148,14.447,865942,0
2013-01-16,14.393,14.42,14.209,14.362,403447,0
2013-01-17,14.344,14.691,14.329,14.673,955694,0
2013-01-18,14.662,14.812,14.652,14.8,1106384,0
2013-01-22,14.782,14.964,14.723,14.964,685821,0
2013-01-23,14.964,15.069,14.915,15,1049569,0
2013-01-24,15.018,15.078,14.979,15.039,473811,0
2013-01-25,15.114,15.171,15.021,15.171,753093,0
2013-01-28,15.19,15.224,15.039,15.084,489161,0
2013-01-29,15.057,15.106,14.964,15.097,1027723,0
2013-01-30,15.088,15.588,15.027,15.544,1921888,0
2013-01-31,15.514,15.793,15.411,15.726,1985981,0
2013-02-01,15.886,15.92,15.741,15.916,1031276,0
2013-02-04,15.886,15.977,15.79,15.838,947173,0
2013-02-05,15.904,15.916,15.644,15.753,970008,0
2013-02-06,16.319,16.576,16.095,16.125,3234715,0
2013-02-07,16.17,16.463,16.119,16.39,2032971,0
2013-02-08,16.436,16.741,16.306,16.729,2335868,0
2013-02-11,16.702,16.702,16.418,16.557,650667,0
2013-02-12,16.599,16.799,16.576,16.796,937729,0
2013-02-13,16.796,17.27,16.796,17.218,1760336,0
2013-02-14,17.207,17.237,17.023,17.034,1037773,0
2013-02-15,17.065,17.242,17.004,17.026,1442030,0
2013-02-19,17.077,17.15,17.014,17.107,484354,0
2013-02-20,17.107,17.218,16.772,16.802,815991,0
2013-02-21,16.826,17.23,16.726,16.913,1305307,0
2013-02-22,16.938,17.055,16.865,16.91,678358,0
2013-02-25,16.922,16.926,16.659,16.672,609463,0
2013-02-26,16.738,16.841,16.529,16.627,1483846,0
2013-02-27,16.699,16.732,16.506,16.656,1525716,0
2013-02-28,16.726,16.913,16.687,16.904,1675274,0
2013-03-01,16.814,16.91,16.789,16.871,971732,0
2013-03-04,16.898,17.066,16.85,16.986,1092047,0
2013-03-05,17.028,17.085,16.98,17.034,1312571,0
2013-03-06,17.147,17.156,16.901,16.907,639741,0
2013-03-07,16.941,17.037,16.896,16.907,435220,0
2013-03-08,16.932,17.02,16.844,16.944,517937,0
2013-03-11,16.967,17.01,16.89,16.913,1406830,0
2013-03-12,16.85,16.956,16.656,16.754,1061206,0
2013-03-13,16.796,16.868,16.723,16.775,1001993,0
2013-03-14,16.89,17.224,16.778,17.021,1955901,0
2013-03-15,17.055,17.082,16.85,16.868,1575637,0
2013-03-18,16.578,17.098,16.515,17.071,2260171,0
2013-03-19,17.055,17.102,16.865,16.959,1224420,0
2013-03-20,16.967,17.062,16.887,16.91,516806,0
2013-03-21,16.859,17.207,16.792,16.965,1024140,0
2013-03-22,17.24,17.75,17.221,17.23,2481999,0
2013-03-25,17.309,17.397,17.156,17.198,716639,0
2013-03-26,17.255,17.346,17.01,17.034,932191,0
2013-03-27,16.962,17.074,16.85,17.037,1135686,0
2013-03-28,17.322,17.554,17.24,17.412,1600043,0
2013-04-01,17.448,17.533,17.192,17.255,1126797,0
2013-04-02,17.334,17.419,17.262,17.283,1191624,0
2013-04-03,17.289,17.32,16.868,16.974,2196826,0
2013-04-04,16.947,17.004,16.832,16.922,428217,0
2013-04-05,16.699,17.204,16.523,17.137,2050547,0
2013-04-08,17.161,17.424,17.098,17.243,1006644,0
2013-04-09,17.458,17.506,17.119,17.249,1280335,0
2013-04-10,17.294,17.427,17.261,17.331,1292211,0
2013-04-11,17.367,17.394,17.131,17.267,993770,0
2013-04-12,17.357,17.49,17.116,17.167,970693,0
2013-04-15,17.062,17.092,16.596,16.72,1181323,0
2013-04-16,16.839,17.074,16.806,17.049,454850,0
2013-04-17,16.974,17.004,16.563,16.89,1593510,0
2013-04-18,17.11,17.153,16.69,16.747,870950,0
2013-04-19,16.76,17.028,16.672,16.977,1007425,0
2013-04-22,17.055,17.456,16.896,17.179,1528574,0
2013-04-23,17.267,17.289,16.947,17.028,537457,0
2013-04-24,16.983,17.052,16.783,16.929,1079569,0
2013-04-25,17.452,17.533,16.956,17.14,926329,0
2013-04-26,17.095,17.122,16.92,17.052,774489,0
2013-04-29,17.309,17.657,17.159,17.524,1681420,0
2013-04-30,17.548,18.295,17.524,18.219,2902218,0
2013-05-01,18.115,18.362,18.044,18.061,1374196,0
2013-05-02,18.061,18.706,18.057,18.29,2163700,0
2013-05-03,18.898,19.178,18.129,18.352,4065545,0
2013-05-06,18.471,18.563,18.002,18.029,1446645,0
2013-05-07,17.953,18.115,17.548,18.026,1860889,0
2013-05-08,18.032,18.332,17.987,18.329,1741741,0
2013-05-09,18.219,18.42,18.219,18.307,1145292,0
2013-05-10,18.28,18.44,18.229,18.307,822779,0
2013-05-13,18.301,18.492,18.278,18.432,1034815,0
2013-05-14,18.41,18.779,18.41,18.712,1556146,0
2013-05-15,18.773,18.924,18.553,18.903,1211823,0
2013-05-16,18.803,18.857,18.586,18.68,1049026,0
2013-05-17,18.673,18.728,18.51,18.592,1510410,0
2013-05-20,18.476,18.528,18.112,18.112,1735433,0
2013-05-21,18.061,18.149,17.787,18.122,2276827,0
2013-05-22,18.122,18.138,17.718,17.817,1869023,0
2013-05-23,17.633,18.002,17.569,17.963,1210582,0
2013-05-24,17.883,18.002,17.705,17.968,665431,0
2013-05-28,18.029,18.143,17.883,17.917,1191846,0
2013-05-29,17.893,17.893,17.654,17.76,1108683,0
2013-05-30,17.871,17.905,17.729,17.826,791485,0
2013-05-31,17.69,17.865,17.678,17.693,1446843,0
2013-06-03,17.696,17.793,17.575,17.784,1845894,0
2013-06-04,17.756,17.929,17.718,17.848,1588548,0
2013-06-05,17.79,17.865,17.684,17.718,930560,0
2013-06-06,17.62,17.857,17.62,17.808,840960,0
2013-06-07,17.851,18.138,17.803,18.125,1403376,0
2013-06-10,18.138,18.232,18.038,18.159,869352,0
2013-06-11,17.992,18.171,17.88,17.987,614577,0
2013-06-12,18.093,18.223,17.772,17.817,1157598,0
2013-06-13,17.747,18.071,17.594,17.974,1236755,0
2013-06-14,17.923,18.109,17.844,18.01,1241817,0
2013-06-17,18.115,18.592,18.057,18.423,1093466,0
2013-06-18,18.432,18.585,18.295,18.343,559651,0
2013-06-19,18.5,18.528,18.301,18.356,621232,0
2013-06-20,18.162,18.254,17.79,17.82,884758,0
2013-06-21,17.911,17.911,17.5,17.536,1802099,0
2013-06-24,17.43,17.578,17.3,17.403,1197688,0
2013-06-25,17.53,17.609,17.37,17.406,1075762,0
2013-06-26,17.436,17.563,17.348,17.415,550428,0
2013-06-27,17.536,17.862,17.461,17.756,2854718,0
2013-06-28,17.772,18.047,17.687,17.911,3940420,0
2013-07-01,17.981,18.235,17.974,18.023,1382506,0
2013-07-02,17.978,18.089,17.776,18.035,1107032,0
2013-07-03,17.971,18.322,17.923,18.18,1397944,0
2013-07-05,18.229,18.584,18.229,18.579,780893,0
2013-07-08,18.734,18.806,18.513,18.598,796156,0
2013-07-09,18.652,18.879,18.543,18.592,717227,0
2013-07-10,18.571,18.752,18.559,18.637,782888,0
2013-07-11,18.731,18.93,18.686,18.894,1135488,0
2013-07-12,18.927,19.045,18.851,18.943,575628,0
2013-07-15,18.943,19.021,18.867,18.936,896766,0
2013-07-16,18.994,19.042,18.636,18.8,687254,0
2013-07-17,18.819,18.93,18.429,18.524,764578,0
2013-07-18,18.51,18.731,18.43,18.637,779957,0
2013-07-19,18.518,18.722,18.518,18.7,368290,0
2013-07-22,18.715,18.758,18.543,18.657,638616,0
2013-07-23,18.686,18.888,18.543,18.631,631970,0
2013-07-24,18.664,18.728,18.29,18.337,944457,0
2013-07-25,18.293,18.307,17.893,18.038,1675638,0
2013-07-26,18.016,18.168,17.882,18.165,584676,0
2013-07-29,18.128,18.165,17.918,18.007,516941,0
2013-07-30,18.052,18.157,17.533,17.721,1917155,0
2013-07-31,17.778,17.941,17.711,17.826,1307021,0
2013-08-01,17.911,18.104,17.868,18.074,1365400,0
2013-08-02,18.109,18.319,18.044,18.301,658904,0
2013-08-05,18.307,18.395,17.844,17.953,808184,0
2013-08-06,17.871,18.023,17.735,18.002,1860929,0
2013-08-07,17.99,18.117,17.933,18.102,539522,0
2013-08-08,18.185,18.295,18.083,18.258,547719,0
2013-08-09,18.238,18.401,18.148,18.379,737598,0
2013-08-12,18.207,18.44,18.175,18.193,785352,0
2013-08-13,18.168,18.235,17.995,18.071,606823,0
2013-08-14,18.041,18.104,17.678,17.696,1055186,0
2013-08-15,17.572,17.585,17.273,17.442,2282841,0
2013-08-16,17.455,17.53,17.305,17.312,781131,0
2013-08-19,17.252,17.322,17.125,17.201,1213183,0
2013-08-20,17.201,17.687,17.195,17.66,2026160,0
2013-08-21,18.138,18.287,17.264,17.718,5580940,0
2013-08-22,17.642,17.896,17.545,17.857,734386,0
2013-08-23,17.86,17.923,17.668,17.917,941186,0
2013-08-26,17.917,18.071,17.877,17.953,569872,0
2013-08-27,17.772,17.837,17.536,17.617,1573182,0
2013-08-28,17.648,17.716,17.412,17.439,887450,0
2013-08-29,17.376,17.623,17.376,17.594,1067799,0
2013-08-30,17.591,17.645,17.334,17.594,968579,0
2013-09-03,18.324,18.324,17.5,17.609,808300,0
2013-09-04,17.578,17.675,17.357,17.536,702394,0
2013-09-05,17.415,17.458,16.789,16.919,2046851,0
2013-09-06,17.004,17.01,16.778,16.853,774618,0
2013-09-09,16.841,17.095,16.786,16.893,938404,0
2013-09-10,16.947,16.989,16.409,16.523,1862923,0
2013-09-11,16.578,16.7,16.491,16.653,1620794,0
2013-09-12,16.732,17.028,16.639,16.926,1797650,0
2013-09-13,17.01,17.089,16.841,16.922,1029532,0
2013-09-16,17.143,17.143,16.839,16.904,1042377,0
2013-09-17,16.959,17.252,16.944,17.14,2130603,0
2013-09-18,17.089,17.21,16.971,17.195,541103,0
2013-09-19,17.185,17.261,17.014,17.089,823411,0
2013-09-20,17.122,17.237,16.974,17.102,1444994,0
2013-09-23,17.08,17.286,16.959,17.01,1041233,0
2013-09-24,17.04,17.15,16.841,17.062,1131081,0
2013-09-25,17.102,17.385,17.028,17.385,1510102,0
2013-09-26,17.409,17.639,17.297,17.62,1617652,0
2013-09-27,17.609,17.724,17.439,17.702,1173678,0
2013-09-30,17.518,17.877,17.503,17.554,1946758,0
2013-10-01,17.515,17.79,17.481,17.775,1147214,0
2013-10-02,17.721,17.868,17.611,17.805,1111157,0
2013-10-03,17.823,17.926,17.654,17.654,1688635,0
2013-10-04,17.696,17.886,17.603,17.811,1076976,0
2013-10-07,17.76,17.784,17.394,17.406,861403,0
2013-10-08,17.391,17.5,17.164,17.21,2613320,0
2013-10-09,17.258,17.297,16.971,17.049,2029127,0
2013-10-10,17.116,17.3,17.043,17.213,1033750,0
2013-10-11,17.306,17.53,17.27,17.394,1969914,0
2013-10-14,17.234,17.49,17.218,17.448,2019534,0
2013-10-15,17.464,17.464,17.218,17.303,1139275,0
2013-10-16,17.391,17.554,17.312,17.373,1050952,0
2013-10-17,17.351,17.56,17.351,17.487,589155,0
2013-10-18,17.684,17.684,17.412,17.493,769110,0
2013-10-21,17.497,17.636,17.367,17.623,626866,0
2013-10-22,17.654,18.061,17.654,18.013,712900,0
2013-10-23,17.984,18.401,17.826,18.343,1277219,0
2013-10-24,18.521,18.56,18.277,18.359,877305,0
2013-10-25,18.382,18.56,18.295,18.528,1925918,0
2013-10-28,18.556,18.579,18.251,18.359,904076,0
2013-10-29,18.329,18.54,18.258,18.513,657630,0
2013-10-30,18.498,18.615,18.165,18.335,979168,0
2013-10-31,18.329,18.459,18.171,18.295,802762,0
2013-11-01,18.56,18.588,17.506,17.668,3635492,0
2013-11-04,17.684,17.708,17.297,17.351,2916994,0
2013-11-05,17.267,17.554,17.159,17.47,2746632,0
2013-11-06,17.479,17.62,17.21,17.23,912750,0
2013-11-07,17.289,17.289,16.72,16.765,2176002,0
2013-11-08,16.747,17.524,16.633,16.856,1450849,0
2013-11-11,16.907,17.125,16.717,17.007,1294090,0
2013-11-12,16.974,17.043,16.775,16.877,1161770,0
2013-11-13,16.814,17.249,16.814,17.179,1248439,0
2013-11-14,17.192,17.312,17.15,17.207,1031335,0
2013-11-15,17.289,17.388,17.116,17.204,1014094,0
2013-11-18,17.192,17.216,16.959,16.992,854456,0
2013-11-19,17.001,17.092,16.871,16.935,714197,0
2013-11-20,16.893,17.028,16.783,16.865,803513,0
2013-11-21,16.887,17.122,16.877,16.922,785650,0
2013-11-22,16.974,16.974,16.786,16.89,1058229,0
2013-11-25,16.89,16.959,16.678,16.757,966690,0
2013-11-26,16.768,16.938,16.723,16.853,1070800,0
2013-11-27,16.926,17.023,16.805,17.02,663198,0
2013-11-29,17.102,17.23,16.932,17.037,504023,0
2013-12-02,17.068,17.145,16.792,16.89,802101,0
2013-12-03,16.89,16.953,16.78,16.922,1579901,0
2013-12-04,16.887,16.956,16.704,16.847,862065,0
2013-12-05,16.829,17.08,16.78,16.959,1391345,0
2013-12-06,17.068,17.14,16.983,17.004,1346025,0
2013-12-09,17.107,17.234,16.986,17.216,1065176,0
2013-12-10,17.213,17.309,16.941,16.95,1409208,0
2013-12-11,16.938,17.04,16.621,16.675,1314196,0
2013-12-12,16.633,16.775,16.364,16.415,1200804,0
2013-12-13,16.393,16.672,16.325,16.599,1500178,0
2013-12-16,16.627,16.642,16.439,16.566,1541197,0
2013-12-17,16.576,16.642,16.439,16.605,1398622,0
2013-12-18,16.602,16.672,16.403,16.596,2307155,0
2013-12-19,16.475,16.708,16.418,16.636,1712552,0
2013-12-20,16.735,16.893,16.684,16.772,2678157,0
2013-12-23,16.82,16.877,16.717,16.805,3021858,0
2013-12-24,16.826,16.916,16.815,16.904,1098448,0
2013-12-26,16.962,17.192,16.929,17.14,1925256,0
2013-12-27,17.167,17.306,17.11,17.167,1779247,0
2013-12-30,17.173,17.509,17.173,17.461,1142107,0
2013-12-31,17.521,17.521,17.364,17.406,1378444,0
2014-01-02,17.388,17.442,17.267,17.373,1669700,0
2014-01-03,17.376,17.54,17.354,17.476,838343,0
2014-01-06,17.509,17.555,17.388,17.439,1237649,0
2014-01-07,17.397,17.412,17.23,17.264,2006964,0
2014-01-08,17.23,17.258,17.104,17.153,638775,0
2014-01-09,17.173,17.234,17.052,17.131,923594,0
2014-01-10,17.137,17.249,16.859,17.195,1626874,0
2014-01-13,17.153,17.306,17.017,17.125,1331801,0
2014-01-14,17.195,17.243,17.085,17.221,1228555,0
2014-01-15,17.24,17.277,17.137,17.195,1095940,0
2014-01-16,17.173,17.267,17.107,17.192,1302360,0
2014-01-17,17.185,17.185,17.028,17.068,1165408,0
2014-01-21,17.131,17.236,17.01,17.034,1308883,0
2014-01-22,17.049,17.055,16.926,16.974,2083411,0
2014-01-23,16.967,17.065,16.919,16.998,1634152,0
2014-01-24,16.944,16.998,16.772,16.953,1913678,0
2014-01-27,17.113,17.113,16.823,16.91,1567678,0
2014-01-28,16.874,17.14,16.874,17.125,1175994,0
2014-01-29,17.125,17.201,17.014,17.08,1165739,0
2014-01-30,17.21,17.645,17.122,17.636,1176632,0
2014-01-31,17.53,17.578,17.34,17.542,1013902,0
2014-02-03,17.422,17.6,17.216,17.373,2077920,0
2014-02-04,17.702,17.702,17.21,17.218,4155295,0
2014-02-05,17.031,17.367,17.004,17.309,3353432,0
2014-02-06,17.406,17.844,17.385,17.702,2681835,0
2014-02-07,17.826,18.007,17.046,17.348,3729313,0
2014-02-10,17.354,17.793,17.354,17.778,1969891,0
2014-02-11,17.883,17.956,17.769,17.868,851830,0
2014-02-12,17.811,17.905,17.805,17.868,727062,0
2014-02-13,17.838,17.956,17.826,17.933,889521,0
2014-02-14,17.917,18.08,17.874,18.077,766940,0
2014-02-18,18.052,18.143,17.933,17.965,693866,0
2014-02-19,18.007,18.038,17.88,17.935,603108,0
2014-02-20,17.926,17.926,17.623,17.633,3000062,0
2014-02-21,17.609,17.732,17.536,17.687,992592,0
2014-02-24,17.668,17.763,17.606,17.702,1005351,0
2014-02-25,17.69,17.778,17.66,17.778,595136,0
2014-02-26,17.796,17.848,17.623,17.805,2287892,0
2014-02-27,17.805,17.868,17.645,17.756,552641,0
2014-02-28,17.835,17.914,17.213,17.234,2254134,0
2014-03-03,17.195,17.47,17.173,17.415,1124717,0
2014-03-04,17.286,17.678,17.15,17.182,1762357,0
2014-03-05,17.216,17.216,16.995,17.017,1638949,0
2014-03-06,17.034,17.551,16.959,17.53,4582996,0
2014-03-07,17.585,17.585,17.334,17.448,896508,0
2014-03-10,17.436,17.519,17.228,17.397,724158,0
2014-03-11,17.397,17.476,17.376,17.419,743304,0
2014-03-12,17.315,17.548,17.246,17.445,994276,0
2014-03-13,17.442,17.487,17.207,17.376,1473896,0
2014-03-14,17.382,17.557,17.382,17.53,1684083,0
2014-03-17,17.515,17.606,17.479,17.557,1066175,0
2014-03-18,17.594,17.813,17.563,17.763,2876478,0
2014-03-19,17.79,18.284,17.448,17.86,4345534,0
2014-03-20,17.76,18.12,17.666,17.76,3474382,0
2014-03-21,17.959,18.061,17.623,17.636,2421572,0
2014-03-24,17.623,17.693,17.458,17.563,2847520,0
2014-03-25,17.563,17.619,16.98,17.218,2206995,0
2014-03-26,17.419,17.419,16.95,16.965,2896816,0
2014-03-27,16.953,17.113,16.711,16.744,3784924,0
2014-03-28,16.741,17.221,16.636,17.143,3860525,0
2014-03-31,17.221,17.481,17.113,17.164,3658562,0
2014-04-01,17.218,17.503,17.11,17.297,3955988,0
2014-04-02,17.173,17.322,16.98,16.998,3711890,0
2014-04-03,16.974,17.473,16.962,17.303,3853588,0
2014-04-04,17.422,17.724,17.203,17.364,4455456,0
2014-04-07,17.261,17.273,16.497,16.678,5333426,0
2014-04-08,16.621,17.007,16.481,16.998,2263344,0
2014-04-09,17.001,17.122,16.904,16.941,1233901,0
2014-04-10,16.829,16.901,16.59,16.653,925205,0
2014-04-11,16.587,16.593,16.257,16.336,1112950,0
2014-04-14,16.297,16.515,16.291,16.478,1327041,0
2014-04-15,16.494,16.599,16.143,16.581,2987981,0
2014-04-16,16.642,16.796,16.566,16.702,933306,0
2014-04-17,16.747,16.775,16.576,16.76,995159,0
2014-04-21,16.761,16.761,16.52,16.621,688114,0
2014-04-22,16.696,16.839,16.627,16.768,983081,0
2014-04-23,16.778,16.817,16.687,16.735,1223735,0
2014-04-24,16.82,16.89,16.484,16.829,792828,0
2014-04-25,16.747,16.826,16.732,16.783,823675,0
2014-04-28,16.792,16.862,16.523,16.714,3378927,0
2014-04-29,16.717,16.751,16.517,16.517,721792,0
2014-04-30,16.427,16.563,16.342,16.506,1516999,0
2014-05-01,16.605,16.714,16.472,16.652,1326085,0
2014-05-02,16.403,16.529,15.423,15.559,15388373,0
2014-05-05,15.493,15.538,14.964,15.289,4867325,0
2014-05-06,15.305,15.517,14.897,14.979,2724151,0
2014-05-07,15.015,15.114,14.619,14.713,2985407,0
2014-05-08,14.655,14.984,14.558,14.873,3570543,0
2014-05-09,14.918,15.161,14.837,15.033,2801661,0
2014-05-12,15.012,15.163,14.979,15.114,1457879,0
2014-05-13,15.148,15.157,14.857,15.06,1916219,0
2014-05-14,15.075,15.106,14.933,15.024,2506637,0
2014-05-15,14.93,15.078,14.873,15.06,2173330,0
2014-05-16,15.142,15.187,14.936,15.166,2157484,0
2014-05-19,15.126,15.423,15.057,15.365,2413259,0
2014-05-20,15.394,15.444,15.365,15.434,1787637,0
2014-05-21,15.453,15.514,15.344,15.482,1674913,0
2014-05-22,15.475,15.599,15.398,15.488,1279637,0
2014-05-23,15.541,15.657,15.462,15.641,1807832,0
2014-05-27,15.674,15.862,15.65,15.847,1624843,0
2014-05-28,15.847,15.932,15.761,15.865,2693833,0
2014-05-29,15.889,16.104,15.876,16.053,2842743,0
2014-05-30,16.898,17.034,16.427,16.581,7615056,0
2014-06-02,16.789,16.814,16.526,16.708,4278180,0
2014-06-03,16.647,16.935,16.63,16.922,2316444,0
2014-06-04,16.926,17.001,16.757,16.989,2182817,0
2014-06-05,17.218,17.218,16.962,17.065,1791107,0
2014-06-06,17.17,17.376,17.074,17.328,3601516,0
2014-06-09,17.379,17.503,17.328,17.433,2344839,0
2014-06-10,17.277,17.343,16.995,17.249,3260696,0
2014-06-11,17.159,17.403,17.147,17.331,2612754,0
2014-06-12,17.283,17.442,17.23,17.412,2333764,0
2014-06-13,17.387,17.603,17.387,17.467,5335635,0
2014-06-16,18.183,18.258,17.63,18.029,6561623,0
2014-06-17,18.135,18.185,17.902,17.978,2691898,0
2014-06-18,17.965,18.002,17.832,17.923,1877836,0
2014-06-19,17.998,18.117,17.956,18.109,1753902,0
2014-06-20,18.138,18.154,18.013,18.044,1562031,0
2014-06-23,18.102,18.268,17.987,18.258,1152415,0
2014-06-24,18.216,18.258,18.029,18.083,1338450,0
2014-06-25,18.035,18.255,18.013,18.254,942436,0
2014-06-26,18.115,18.352,18.068,18.251,703932,0
2014-06-27,18.204,18.722,18.204,18.704,6020418,0
2014-06-30,18.696,18.924,18.604,18.879,1904498,0
2014-07-01,18.848,18.997,18.612,18.683,2777566,0
2014-07-02,18.7,18.936,18.595,18.657,2492247,0
2014-07-03,18.637,18.848,18.479,18.83,1190480,0
2014-07-07,18.836,18.855,18.619,18.64,1166067,0
2014-07-08,18.64,18.696,18.261,18.568,1678165,0
2014-07-09,18.56,18.842,18.485,18.816,2575821,0
2014-07-10,18.631,18.731,18.492,18.576,1817882,0
2014-07-11,18.537,18.563,18.41,18.507,2055545,0
2014-07-14,18.534,18.588,18.271,18.287,2614349,0
2014-07-15,18.335,18.513,18.115,18.368,3325294,0
2014-07-16,18.507,18.8,18.5,18.731,2394145,0
2014-07-17,18.74,18.963,18.582,18.661,2751710,0
2014-07-18,18.692,18.712,18.504,18.637,2007132,0
2014-07-21,18.42,18.761,18.213,18.385,2105628,0
2014-07-22,18.434,18.559,18.188,18.204,1656167,0
2014-07-23,18.21,18.297,18.023,18.232,1080740,0
2014-07-24,18.185,18.301,18.159,18.243,684677,0
2014-07-25,18.21,18.268,18.146,18.216,911109,0
2014-07-28,18.229,18.362,18.146,18.177,1031477,0
2014-07-29,18.319,18.459,18.201,18.24,2126303,0
2014-07-30,18.235,18.375,18.041,18.086,1556139,0
2014-07-31,17.987,18.131,17.871,17.938,1962643,0
2014-08-01,17.92,18.18,17.871,18.154,1095537,0
2014-08-04,18.232,18.307,18.102,18.128,1004663,0
2014-08-05,18.074,18.381,18.023,18.117,997987,0
2014-08-06,17.99,18.128,17.921,18.005,763480,0
2014-08-07,18.093,18.128,17.883,17.899,818191,0
2014-08-08,17.893,18.035,17.848,17.965,1137982,0
2014-08-11,18.093,18.352,18.093,18.188,1878792,0
2014-08-12,18.146,18.265,17.95,18.135,1997691,0
2014-08-13,18.157,18.51,18.115,18.5,2004182,0
2014-08-14,18.21,18.446,18.096,18.391,2103924,0
2014-08-15,18.44,18.61,18.359,18.51,2981705,0
2014-08-18,18.607,19.057,18.518,18.96,4135020,0
2014-08-19,19.024,19.059,18.867,18.997,5024892,0
2014-08-20,18.657,19.74,18.516,19.65,6894401,0
2014-08-21,19.456,19.685,19.205,19.235,4104464,0
2014-08-22,19.039,19.825,18.898,19.673,4345902,0
2014-08-25,19.783,20.142,19.546,20.03,4546485,0
2014-08-26,20.027,20.266,19.927,20.181,2163846,0
2014-08-27,20.19,20.513,20.131,20.326,4443388,0
2014-08-28,20.254,20.254,19.991,20.018,2478483,0
2014-08-29,20.124,20.342,19.97,20.212,1967764,0
2014-09-02,20.233,20.335,20.12,20.218,1277265,0
2014-09-03,20.233,20.236,19.814,19.843,2731181,0
2014-09-04,19.843,19.9,19.701,19.722,2286473,0
2014-09-05,19.749,19.791,19.583,19.634,1682710,0
2014-09-08,19.511,19.867,19.456,19.857,809157,0
2014-09-09,19.849,19.91,19.722,19.774,880351,0
2014-09-10,19.63,19.918,19.562,19.867,1308185,0
2014-09-11,19.725,19.936,19.725,19.9,1231314,0
2014-09-12,19.907,20.184,19.849,20.181,1847452,0
2014-09-15,20.142,20.238,20.012,20.082,2037827,0
2014-09-16,20.054,20.19,19.956,20.094,1510711,0
2014-09-17,20.13,20.208,19.873,19.994,691223,0
2014-09-18,20.018,20.018,19.758,19.936,6753206,0
2014-09-19,19.945,20.142,19.809,19.927,1787855,0
2014-09-22,19.864,19.955,19.601,19.949,3290636,0
2014-09-23,19.952,20.299,19.952,20.26,4833660,0
2014-09-24,20.302,20.377,20.124,20.227,4437834,0
2014-09-25,20.16,20.281,20.069,20.103,2162436,0
2014-09-26,20.072,20.26,19.973,20.133,2355865,0
2014-09-29,19.907,20.157,19.904,20.091,3090400,0
2014-09-30,20.06,20.16,19.952,19.988,1467783,0
2014-10-01,19.975,19.975,19.359,19.423,1959160,0
2014-10-02,19.269,19.447,18.767,19.139,3398583,0
2014-10-03,19.172,19.501,19.147,19.486,1372053,0
2014-10-06,19.532,19.666,19.201,19.208,1402099,0
2014-10-07,19.184,19.673,19.073,19.311,5632115,0
2014-10-08,19.331,19.565,19.045,19.528,3934651,0
2014-10-09,19.477,19.562,19.359,19.405,1225055,0
2014-10-10,19.444,19.528,19.063,19.096,1135084,0
2014-10-13,19.06,19.153,18.284,18.316,2225037,0
2014-10-14,18.349,18.489,18.06,18.216,2674144,0
2014-10-15,18.109,18.715,17.702,18.657,2526564,0
2014-10-16,18.479,18.803,18.446,18.749,1369542,0
2014-10-17,18.81,19.142,18.68,19.045,1247599,0
2014-10-20,18.839,19.305,18.839,19.19,1705909,0
2014-10-21,19.266,19.601,19.261,19.447,1276541,0
2014-10-22,19.459,19.622,19.139,19.156,1456198,0
2014-10-23,19.238,19.658,19.238,19.528,2101920,0
2014-10-24,19.528,19.653,19.382,19.577,1283163,0
2014-10-27,19.517,19.927,19.517,19.885,1439010,0
2014-10-28,22.367,22.37,21.69,22.065,20032067,0
2014-10-29,22.138,22.678,22.077,22.588,4597422,0
2014-10-30,22.563,22.673,22.28,22.394,2558454,0
2014-10-31,23.111,23.111,22.328,22.902,5392970,0
2014-11-03,23.083,23.108,22.449,22.751,2239036,0
2014-11-04,22.6,22.854,22.505,22.645,1475944,0
2014-11-05,22.82,22.885,22.506,22.681,1126447,0
2014-11-06,22.735,22.905,22.521,22.636,1939957,0
2014-11-07,22.588,22.811,22.379,22.718,3105279,0
2014-11-10,22.521,22.706,22.521,22.576,1196209,0
2014-11-11,22.548,22.654,22.376,22.521,1192703,0
2014-11-12,22.446,22.664,22.328,22.594,752272,0
2014-11-13,22.216,22.509,21.995,22.285,1518521,0
2014-11-14,22.288,22.579,22.122,22.222,1504581,0
2014-11-17,22.098,22.224,22.068,22.159,736457,0
2014-11-18,23.452,23.452,22.032,22.131,1375387,0
2014-11-19,22.152,22.152,21.899,22.001,1027895,0
2014-11-20,21.926,21.965,21.829,21.935,1110687,0
2014-11-21,22.08,22.159,21.619,21.687,1551756,0
2014-11-24,21.653,22.014,21.557,21.881,1932305,0
2014-11-25,22.046,22.141,21.959,21.998,735924,0
2014-11-26,21.968,22.159,21.916,22.037,904014,0
2014-11-28,21.932,22.152,21.904,22.08,415180,0
2014-12-01,22.02,22.134,21.757,21.835,1279075,0
2014-12-02,21.91,22.032,21.839,21.871,1325456,0
2014-12-03,21.938,22.017,21.842,21.995,980739,0
2014-12-04,22.011,22.05,21.832,21.926,1694510,0
2014-12-05,21.899,22.436,21.847,22.322,3086847,0
2014-12-08,22.322,22.518,22.184,22.226,3054452,0
2014-12-09,22.125,22.228,21.829,22.065,1307484,0
2014-12-10,22.001,22.122,21.814,21.829,1006115,0
2014-12-11,21.899,22.255,21.899,21.963,1248224,0
2014-12-12,21.796,22.113,21.796,21.923,431436,0
2014-12-15,22.026,22.119,21.593,21.653,926955,0
2014-12-16,21.579,21.868,21.388,21.406,820420,0
2014-12-17,21.491,21.726,21.32,21.596,1123423,0
2014-12-18,21.826,21.965,21.693,21.956,936131,0
2014-12-19,22.975,23.08,22.482,22.693,6604376,0
2014-12-22,22.76,22.82,22.551,22.727,1535001,0
2014-12-23,22.775,22.884,22.66,22.738,816186,0
2014-12-24,22.702,22.947,22.701,22.829,357023,0
2014-12-26,22.865,22.975,22.693,22.754,745292,0
2014-12-29,22.709,23.057,22.702,22.996,908618,0
2014-12-30,22.962,23.092,22.735,22.811,522105,0
2014-12-31,22.829,22.884,22.676,22.751,766996,0
2015-01-02,22.89,23.189,22.574,22.751,1742221,0
2015-01-05,22.651,22.721,22.343,22.413,840599,0
2015-01-06,22.512,22.577,22.147,22.354,1353878,0
2015-01-07,22.452,22.56,22.257,22.391,2048300,0
2015-01-08,22.521,22.82,22.249,22.634,1690252,0
2015-01-09,22.63,22.65,22.261,22.316,10488322,0
2015-01-12,22.098,22.404,22.032,22.325,884427,0
2015-01-13,22.482,22.769,22.246,22.331,1348017,0
2015-01-14,22.147,22.331,21.881,21.929,2365898,0
2015-01-15,21.971,22.034,21.684,21.817,911228,0
2015-01-16,21.842,22.322,21.835,22.264,1285707,0
2015-01-20,22.319,22.66,21.953,22.098,1218538,0
2015-01-21,22.008,22.283,21.941,22.122,2118056,0
2015-01-22,22.271,22.63,22.037,22.591,1195174,0
2015-01-23,22.572,22.645,22.415,22.54,950421,0
2015-01-26,22.572,22.794,22.292,22.687,1188498,0
2015-01-27,22.415,22.806,22.354,22.738,1207903,0
2015-01-28,22.699,23.035,22.544,22.721,1986646,0
2015-01-29,22.757,22.938,22.473,22.863,880001,0
2015-01-30,22.766,22.956,22.687,22.899,1435665,0
2015-02-02,22.962,22.969,22.442,22.908,1311106,0
2015-02-03,23.065,23.316,22.941,23.301,1313134,0
2015-02-04,23.259,23.495,23.213,23.301,817526,0
2015-02-05,23.352,23.504,23.068,23.102,1655518,0
2015-02-06,23.585,23.994,23.277,23.612,2287194,0
2015-02-09,23.615,23.685,23.192,23.301,1018368,0
2015-02-10,23.498,23.807,23.322,23.756,958076,0
2015-02-11,23.794,23.794,23.338,23.377,1033952,0
2015-02-12,23.58,23.679,23.336,23.637,896236,0
2015-02-13,23.73,23.818,23.382,23.797,729358,0
2015-02-17,23.821,23.821,23.594,23.742,602850,0
2015-02-18,23.694,23.771,23.464,23.6,816090,0
2015-02-19,23.582,23.627,23.455,23.507,787145,0
2015-02-20,23.413,23.752,23.331,23.739,432038,0
2015-02-23,23.969,24.08,23.818,23.917,973250,0
2015-02-24,23.891,23.991,23.846,23.907,719923,0
2015-02-25,23.81,23.975,23.724,23.804,898211,0
2015-02-26,23.852,23.94,23.619,23.716,685983,0
2015-02-27,23.73,23.83,23.569,23.685,1168055,0
2015-03-02,23.719,24.027,23.691,23.824,1033088,0
2015-03-03,23.664,23.872,23.504,23.733,4377476,0
2015-03-04,23.413,23.527,23.267,23.44,1551783,0
2015-03-05,23.521,23.536,23.222,23.273,1015225,0
2015-03-06,23.174,23.295,22.959,22.99,1050290,0
2015-03-09,23.053,23.128,22.899,23.023,758524,0
2015-03-10,22.975,22.975,22.747,22.784,1004640,0
2015-03-11,22.896,22.972,22.754,22.935,2821393,0
2015-03-12,23.041,23.55,22.956,23.55,1468090,0
2015-03-13,23.476,23.691,23.352,23.637,3114482,0
2015-03-16,23.549,23.58,23.192,23.521,4821079,0
2015-03-17,23.431,23.766,23.365,23.733,3405917,0
2015-03-18,23.733,24.175,23.6,24.038,2295752,0
2015-03-19,24.088,24.118,23.943,23.982,1570969,0
2015-03-20,23.996,24.183,23.946,24.138,3099927,0
2015-03-23,24.096,24.411,24.008,24.353,1903423,0
2015-03-24,24.287,24.477,24.135,24.423,2662278,0
2015-03-25,24.48,24.673,24.248,24.254,3283852,0
2015-03-26,23.937,24.235,23.807,24.033,3032444,0
2015-03-27,24.127,24.45,23.761,24.405,8486674,0
2015-03-30,26.378,26.381,25.45,25.526,9344438,0
2015-03-31,25.544,25.777,25.436,25.589,2553177,0
2015-04-01,25.747,25.747,25.196,25.357,1526311,0
2015-04-02,25.329,25.408,25.136,25.368,1996378,0
2015-04-06,25.221,25.414,25.103,25.375,3268304,0
2015-04-07,25.291,25.384,25.088,25.088,2615397,0
2015-04-08,25.097,25.326,25.069,25.257,1298721,0
2015-04-09,25.221,25.32,25.126,25.164,1812503,0
2015-04-10,25.184,25.257,25.097,25.209,3047991,0
2015-04-13,25.097,25.26,24.904,24.912,1546159,0
2015-04-14,24.943,25.151,24.701,25.145,1763164,0
2015-04-15,25.127,25.294,25.076,25.136,1034233,0
2015-04-16,25.178,25.209,24.946,24.994,1575468,0
2015-04-17,24.952,24.961,24.819,24.916,1796244,0
2015-04-20,25.088,25.162,24.898,25.082,937517,0
2015-04-21,25.28,25.28,24.861,24.873,2150127,0
2015-04-22,24.718,24.988,24.718,24.858,1452834,0
2015-04-23,24.828,24.958,24.677,24.686,1578578,0
2015-04-24,24.743,24.919,24.656,24.707,1355668,0
2015-04-27,24.755,24.849,24.534,24.54,1108511,0
2015-04-28,24.616,24.758,24.254,24.752,1507948,0
2015-04-29,24.689,24.879,24.586,24.78,1157138,0
2015-04-30,24.68,24.765,24.232,24.274,1813776,0
2015-05-01,24.689,25.393,24.619,25.091,3112497,0
2015-05-04,25.828,25.937,25.507,25.617,3144916,0
2015-05-05,25.595,25.761,25.209,25.239,1641430,0
2015-05-06,25.381,25.459,25.063,25.233,1053641,0
2015-05-07,25.161,25.42,25.042,25.331,1032834,0
2015-05-08,25.487,25.725,25.151,25.227,729083,0
2015-05-11,25.193,25.32,24.985,24.997,1697004,0
2015-05-12,24.822,25.139,24.586,25.034,832528,0
2015-05-13,25.076,25.175,24.879,24.936,1120089,0
2015-05-14,25.151,25.511,24.792,25.447,1391014,0
2015-05-15,25.39,25.595,25.287,25.417,936425,0
2015-05-18,25.396,25.985,25.314,25.774,1968412,0
2015-05-19,25.771,26.012,25.592,25.817,1031699,0
2015-05-20,25.786,26.203,25.695,25.998,2186919,0
2015-05-21,25.883,26.094,25.747,25.825,2538559,0
2015-05-22,25.786,26.07,25.695,25.985,1907062,0
2015-05-26,25.943,26.157,25.722,25.979,2045330,0
2015-05-27,26.088,26.348,26.027,26.248,2032435,0
2015-05-28,26.258,26.258,25.922,26.17,2000943,0
2015-05-29,26.112,26.315,25.65,25.825,2550799,0
2015-06-01,25.958,26.233,25.65,25.725,2990716,0
2015-06-02,25.682,25.75,25.511,25.668,2177018,0
2015-06-03,25.744,26.091,25.641,26.079,2627544,0
2015-06-04,26.052,26.366,25.849,25.961,3169726,0
2015-06-05,25.922,26.224,25.891,26.118,3724146,0
2015-06-08,26.112,26.16,25.671,25.682,2112158,0
2015-06-09,25.566,25.852,25.405,25.812,2682642,0
2015-06-10,25.859,25.992,25.71,25.744,2085036,0
2015-06-11,25.846,25.952,25.753,25.878,2152377,0
2015-06-12,25.831,25.947,25.75,25.761,1289458,0
2015-06-15,25.58,25.888,25.438,25.713,1041028,0
2015-06-16,25.641,25.774,25.568,25.725,850818,0
2015-06-17,25.689,25.888,25.628,25.659,979168,0
2015-06-18,25.686,26.004,25.62,25.789,844863,0
2015-06-19,25.855,25.894,25.547,25.75,1113142,0
2015-06-22,25.891,25.9,25.716,25.859,1329154,0
2015-06-23,25.722,25.855,25.662,25.801,1763630,0
2015-06-24,25.789,25.865,25.447,25.469,682440,0
2015-06-25,25.472,25.631,25.399,25.592,761502,0
2015-06-26,25.58,25.786,25.272,25.362,4921642,0
2015-06-29,25.167,25.472,24.864,24.922,1333124,0
2015-06-30,25.106,25.382,25.012,25.239,1331619,0
2015-07-01,25.372,25.554,25.233,25.365,1224622,0
2015-07-02,25.393,25.42,24.985,25.257,803182,0
2015-07-06,25.109,25.381,25.094,25.181,890183,0
2015-07-07,25.145,25.154,24.713,25.142,1055252,0
2015-07-08,24.97,25.006,24.667,24.777,902753,0
2015-07-09,25.021,25.173,24.849,24.876,1164747,0
2015-07-10,25.06,25.167,24.952,25.052,1001001,0
2015-07-13,25.242,25.411,25.175,25.291,682110,0
2015-07-14,25.248,25.481,25.23,25.423,619552,0
2015-07-15,25.423,25.453,25.106,25.17,701855,0
2015-07-16,25.209,25.381,25.031,25.263,743969,0
2015-07-17,25.151,25.242,24.794,24.888,715520,0
2015-07-20,24.922,25.088,24.792,24.876,626204,0
2015-07-21,24.843,25.088,24.583,24.595,1018864,0
2015-07-22,24.556,24.816,24.529,24.725,1268618,0
2015-07-23,24.689,24.885,24.453,24.543,866696,0
2015-07-24,24.656,24.722,24.19,24.271,1091640,0
2015-07-27,24.16,24.924,24.16,24.828,1397299,0
2015-07-28,24.933,25.034,24.722,24.849,1599087,0
2015-07-29,24.885,25.254,24.797,25.254,1524326,0
2015-07-30,25.187,25.314,25,25.184,1384729,0
2015-07-31,25.239,25.375,25.161,25.212,868019,0
2015-08-03,25.212,25.212,24.864,24.97,847371,0
2015-08-04,24.97,25.305,24.949,25.175,1592140,0
2015-08-05,25.175,25.326,23.168,23.495,6922982,0
2015-08-06,23.397,23.558,22.179,23.108,5958819,0
2015-08-07,23.222,23.821,23.116,23.775,3134330,0
2015-08-10,23.943,24.18,23.582,23.637,1281188,0
2015-08-11,23.53,23.637,23.041,23.057,2376335,0
2015-08-12,22.959,23.201,22.651,23.041,2187250,0
2015-08-13,22.929,23.292,22.929,23.21,1369181,0
2015-08-14,23.21,23.397,22.932,23.286,1646722,0
2015-08-17,23.334,23.836,23.14,23.791,1178971,0
2015-08-18,23.761,23.794,23.507,23.637,1135306,0
2015-08-19,23.58,23.582,22.969,23.102,3020535,0
2015-08-20,23.277,23.388,21.923,22.165,6870054,0
2015-08-21,22.068,22.192,21.584,21.774,4796269,0
2015-08-24,19.855,21.397,19.196,20.809,3546328,0
2015-08-25,20.937,21.829,20.862,21.37,3233570,0
2015-08-26,21.814,22.074,20.689,21.197,5845898,0
2015-08-27,21.726,21.79,21.197,21.5,4818433,0
2015-08-28,21.443,21.69,20.906,21.472,1535904,0
2015-08-31,21.503,21.865,21.215,21.294,1541197,0
2015-09-01,20.843,21.331,20.843,21.276,2151854,0
2015-09-02,21.469,21.503,21.145,21.424,1378774,0
2015-09-03,21.456,21.802,21.177,21.497,1351980,0
2015-09-04,21.333,21.669,21.148,21.525,1091971,0
2015-09-08,21.899,22.173,21.814,21.992,1282181,0
2015-09-09,22.179,22.446,21.998,22.274,3128045,0
2015-09-10,21.856,22.306,21.856,22.014,1574654,0
2015-09-11,21.842,22.095,21.832,22.077,708574,0
2015-09-14,22.195,22.594,22.083,22.261,1488600,0
2015-09-15,22.512,22.874,22.337,22.854,2511434,0
2015-09-16,22.506,22.975,22.458,22.893,2928903,0
2015-09-17,23.733,23.821,23.029,23.394,5183474,0
2015-09-18,23.08,23.377,22.808,22.975,3899470,0
2015-09-21,23.035,23.123,22.69,22.738,1364881,0
2015-09-22,22.518,22.594,22.113,22.189,2005971,0
2015-09-23,22.277,22.421,21.929,22.091,926584,0
2015-09-24,21.995,22.147,21.76,22.104,2546555,0
2015-09-25,22.297,22.297,21.375,21.406,2365220,0
2015-09-28,21.336,21.336,20.619,20.792,2084831,0
2015-09-29,20.837,21.255,20.423,20.798,2427080,0
2015-09-30,21.255,22.107,21.174,21.808,3656994,0
2015-10-01,20.07,20.5,16.95,18.75,4594839,0
2015-10-02,18.94,20.53,18.54,19.34,3665700,0
2015-10-05,19.84,19.88,19.03,19.57,2226650,0
2015-10-06,19.9,20.29,19.52,20.08,1368900,0
2015-10-07,20.42,20.45,19.9,19.96,1510900,0
2015-10-08,19.82,20.16,19.8,20.08,1102500,0
2015-10-09,20.08,20.38,20.08,20.17,1593400,0
2015-10-12,20.01,20.25,19.82,19.97,861116,0
2015-10-13,19.98,20.19,19.89,20.12,2227800,0
2015-10-14,20.21,21,20.18,20.25,1036200,0
2015-10-15,20.17,20.39,20.13,20.37,1272838,0
2015-10-16,20.51,20.55,19.93,20.14,1010500,0
2015-10-19,20.2,20.29,20.11,20.18,976618,0
2015-10-20,20.34,20.38,19.94,19.99,613000,0
2015-10-21,20.02,20.24,19.99,20.05,1616500,0
2015-10-22,19.33,20,19.33,19.78,1397700,0
2015-10-23,19.87,20.37,19.71,20.16,1372000,0
2015-10-26,20.08,20.35,20,20.27,1073500,0
2015-10-27,20.16,20.36,19.92,20,995500,0
2015-10-28,20.12,20.66,20.02,20.58,934400,0
2015-10-29,20.79,20.85,20.42,20.68,955400,0
2015-10-30,20.71,20.91,20.36,20.52,867400,0
2015-11-02,20.5,21.72,20.5,21.52,1548205,0
2015-11-03,21.49,21.59,21.27,21.33,827900,0
2015-11-04,21.47,21.7,20.59,20.88,1744345,0
2015-11-05,20.75,20.97,19.96,20.32,909000,0
2015-11-06,20.34,21.13,20.34,20.92,1032900,0
2015-11-09,20.86,21.11,20.5,21.02,1211868,0
2015-11-10,21.01,21.38,20.88,20.93,820700,0
2015-11-11,21.03,21.21,21,21.11,802400,0
2015-11-12,21.01,21.25,20.73,20.84,469200,0
2015-11-13,20.78,21.05,20.64,20.83,825100,0
2015-11-16,20.76,20.76,20.1,20.36,1439000,0
2015-11-17,20.43,20.92,20.19,20.8,1643100,0
2015-11-18,20.29,20.8,19.46,20.11,1138600,0
2015-11-19,20.09,20.33,19.95,20.1,526900,0
2015-11-20,20.19,20.31,19.82,20,454200,0
2015-11-23,20.02,20.09,19.83,19.93,700200,0
2015-11-24,19.89,19.99,19.64,19.75,699900,0
2015-11-25,19.78,20.07,19.78,19.88,635400,0
2015-11-27,20,20.03,19.72,19.95,419600,0
2015-11-30,20,20.05,19.68,19.78,560300,0
2015-12-01,19.68,20.11,19.58,19.93,2289170,0
2015-12-02,20.11,20.22,19.74,19.86,1148258,0
2015-12-03,19.99,20.4,19.72,20.01,930146,0
2015-12-04,19.99,20.2,19.82,20.06,597000,0
2015-12-07,20.05,20.14,19.85,20.03,1200000,0
2015-12-08,20.01,20.22,19.85,20.15,752106,0
2015-12-09,20.15,20.34,19.92,20.25,1089300,0
2015-12-10,20.25,20.58,20.22,20.39,575600,0
2015-12-11,20.19,20.34,19.86,20.27,771900,0
2015-12-14,20.26,20.43,20.16,20.19,1032050,0
2015-12-15,20.35,20.6,20.01,20.23,892600,0
2015-12-16,20.36,20.95,20.36,20.73,915500,0
2015-12-17,20.75,21.17,20.67,20.67,955700,0
2015-12-18,20.58,20.87,20.56,20.7,1401200,0
2015-12-21,20.82,20.93,20.66,20.91,774300,0
2015-12-22,20.93,21,20.68,20.87,410879,0
2015-12-23,20.93,21,20.64,20.81,615500,0
2015-12-24,20.83,21.2,20.83,21.1,164383,0
2015-12-28,21.03,21.21,20.66,20.86,393283,0
2015-12-29,20.91,21.15,20.82,21.11,457200,0
2015-12-30,21.07,21.07,20.72,20.8,466318,0
2015-12-31,20.82,20.9,20.51,20.8,714777,0
2016-01-04,20.49,20.655,20.14,20.23,670043,0
2016-01-05,20.27,20.405,20.12,20.31,657348,0
2016-01-06,20.15,20.54,20,20.04,580175,0
2016-01-07,19.84,20.09,19.33,19.4,1002135,0
2016-01-08,19.44,19.84,19.4,19.65,506957,0
2016-01-11,19.69,19.9025,19.54,19.81,489030,0
2016-01-12,19.92,20,19.62,20,557725,0
2016-01-13,19.95,20.14,19.38,19.56,571681,0
2016-01-14,19.58,20.155,19.22,20.1,728187,0
2016-01-15,19.74,19.75,19.13,19.5,665778,0
2016-01-19,19.06,19.12,17.54,17.9,2545500,0
2016-01-20,17.76,18.17,17.05,17.51,1529289,0
2016-01-21,17.61,18.005,17.51,17.69,789338,0
2016-01-22,17.93,18.28,17.77,18.27,730659,0
2016-01-25,18.24,18.24,17.81,17.9,1006171,0
2016-01-26,17.99,17.99,16.69,16.93,2516883,0
2016-01-27,16.98,17.87,16.9,17.45,2147193,0
2016-01-28,17.6,17.64,16.75,17.1,785251,0
2016-01-29,17.15,17.55,17.08,17.49,818851,0
2016-02-01,17.58,17.72,17.12,17.32,1144046,0
2016-02-02,17.22,17.29,16.94,17.01,872795,0
2016-02-03,17.17,17.43,16.86,17.32,923919,0
2016-02-04,17.4,17.52,17.1,17.42,956467,0
2016-02-05,17.42,17.95,16.905,17.13,1150166,0
2016-02-08,16.96,17.13,15.985,16.49,1361862,0
2016-02-09,16.28,16.54,15.92,15.99,2417262,0
2016-02-10,16.02,16.26,15.84,15.92,764172,0
2016-02-11,15.64,16.04,15.31,15.35,797109,0
2016-02-12,15.52,15.74,15.3,15.61,773875,0
2016-02-16,15.83,15.87,15.52,15.75,672618,0
2016-02-17,15.84,16.03,15.41,15.64,9812529,0
2016-02-18,15.8,15.81,15.46,15.54,1283723,0
2016-02-19,15.65,15.78,15.43,15.67,845960,0
2016-02-22,15.8,15.98,15.62,15.7,1334796,0
2016-02-23,15.68,16.13,15.61,15.64,1018436,0
2016-02-24,15.55,16.09,15.4,15.97,1216686,0
2016-02-25,16.03,16.14,15.715,15.82,541670,0
2016-02-26,15.97,16.61,15.97,16.55,1915187,0
2016-02-29,16.57,16.7,16.33,16.42,1172063,0
2016-03-01,16.5,17.015,16.47,16.85,744511,0
2016-03-02,16.8,17.19,16.8,17,792185,0
2016-03-03,17,17.21,16.92,17.1,1559420,0
2016-03-04,17.22,17.52,17.03,17.22,768963,0
2016-03-07,17.22,18.02,17.22,17.99,2029621,0
2016-03-08,17.88,18.33,17.8,18.09,952449,0
2016-03-09,18.04,18.21,17.85,18.1,934461,0
2016-03-10,18.15,18.57,17.34,17.39,1199124,0
2016-03-11,17.51,18.21,17.51,17.84,467088,0
2016-03-14,17.84,17.97,17.61,17.71,440530,0
2016-03-15,17.59,17.685,16.93,17.11,678242,0
2016-03-16,17.14,17.435,17.11,17.27,520377,0
2016-03-17,17.25,17.84,17.25,17.73,907046,0
2016-03-18,17.8,17.86,17.56,17.57,432648,0
2016-03-21,17.56,17.95,17.56,17.76,373175,0
2016-03-22,17.68,17.68,17.405,17.49,365120,0
2016-03-23,17.49,17.56,17.28,17.3,456939,0
2016-03-24,17.18,17.18,16.7,16.74,519360,0
2016-03-28,16.83,17.02,16.7,16.78,372756,0
2016-03-29,16.74,17.26,16.72,17.23,1049304,0
2016-03-30,17.27,17.3,17.05,17.11,302467,0
2016-03-31,17.05,17.3,17.05,17.29,482851,0
2016-04-01,17.21,17.27,16.97,17.2,403134,0
2016-04-04,17.17,17.31,17.025,17.03,453920,0
2016-04-05,16.98,17.09,16.93,16.94,325188,0
2016-04-06,16.95,17.17,16.95,17.01,326879,0
2016-04-07,16.91,17.06,16.32,16.39,394442,0
2016-04-08,16.45,16.63,16.37,16.46,426374,0
2016-04-11,16.6,16.74,16.37,16.46,512564,0
2016-04-12,16.45,16.59,16.38,16.52,359267,0
2016-04-13,16.62,17.09,16.62,16.86,303283,0
2016-04-14,16.87,17.04,16.87,16.93,371974,0
2016-04-15,16.9,17.05,16.74,16.77,284157,0
2016-04-18,16.77,16.84,16.59,16.71,290834,0
2016-04-19,16.79,17.09,16.71,16.9,420145,0
2016-04-20,16.83,16.97,16.54,16.7,382377,0
2016-04-21,16.67,16.89,16.58,16.6,145024,0
2016-04-22,16.61,17.25,16.515,17.25,551553,0
2016-04-25,17.19,17.19,16.9,17.12,348823,0
2016-04-26,17.13,17.56,16.98,17.54,463332,0
2016-04-27,17.54,17.64,17,17.12,359327,0
2016-04-28,17.07,17.34,16.95,17.3,408843,0
2016-04-29,17.16,17.17,16.48,17.09,625957,0
2016-05-02,17.12,17.16,16.81,17.14,471163,0
2016-05-03,17,17.05,16.82,16.85,537790,0
2016-05-04,17.87,18.12,16.87,17.42,1139749,0
2016-05-05,17.59,17.59,16.69,17.23,948901,0
2016-05-06,17.19,17.36,16.95,17.2,654626,0
2016-05-09,17.24,17.52,17.0101,17.28,569182,0
2016-05-10,17.32,17.4,16.95,17.1,414065,0
2016-05-11,17.07,17.21,16.8,16.85,396489,0
2016-05-12,16.88,16.98,16.64,16.68,397550,0
2016-05-13,16.6,16.68,16.27,16.43,479943,0
2016-05-16,16.46,16.555,16.27,16.43,531235,0
2016-05-17,16.4,16.55,16.195,16.35,579021,0
2016-05-18,16.3,16.56,16.3,16.56,553227,0
2016-05-19,16.45,16.79,16.45,16.56,552871,0
2016-05-20,16.56,16.82,16.52,16.73,272511,0
2016-05-23,16.76,16.92,16.67,16.75,277974,0
2016-05-24,16.76,16.84,16.6,16.82,338705,0
2016-05-25,16.88,16.94,16.7,16.71,308499,0
2016-05-26,16.76,16.9,16.65,16.8,271187,0
2016-05-27,16.77,17.18,16.77,17.1,245569,0
2016-05-31,17.16,17.35,17.08,17.31,336533,0
2016-06-01,17.3,17.6,17.16,17.57,383963,0
2016-06-02,17.53,17.76,17.45,17.74,339683,0
2016-06-03,17.72,17.72,17.32,17.65,319309,0
2016-06-06,17.61,17.89,17.61,17.78,254590,0
2016-06-07,17.75,17.79,17.55,17.63,344165,0
2016-06-08,17.58,17.63,17.36,17.42,307783,0
2016-06-09,17.32,17.32,17.07,17.23,252661,0
2016-06-10,17.07,17.16,16.85,17.03,354251,0
2016-06-13,16.94,17.04,16.56,16.58,325813,0
2016-06-14,16.6,16.767,16.31,16.35,557021,0
2016-06-15,16.46,17.02,16.3558,17,686474,0
2016-06-16,16.86,17.16,16.74,17.11,744837,0
2016-06-17,17.16,17.26,16.91,16.99,1166329,0
2016-06-20,17.18,17.3,16.9,16.9,684761,0
2016-06-21,16.98,16.98,16.01,16.1,856157,0
2016-06-22,16.1,16.44,15.9,16.4,1042560,0
2016-06-23,16.5,16.84,16.5,16.77,963188,0
2016-06-24,16.15,16.49,15.82,15.92,5676628,0
2016-06-27,15.79,15.86,15.145,15.25,786737,0
2016-06-28,15.31,15.41,15.14,15.31,1389195,0
2016-06-29,15.51,15.56,15.185,15.51,764463,0
2016-06-30,15.55,15.59,15.13,15.34,945407,0
2016-07-01,15.28,15.35,15.05,15.19,563214,0
2016-07-05,15.07,15.25,14.73,15.05,834784,0
2016-07-06,15.01,15.1,14.9,15.04,582450,0
2016-07-07,15.08,15.4,14.99,15.26,1282705,0
2016-07-08,15.42,15.89,15.31,15.74,873356,0
2016-07-11,15.86,16.13,15.75,16.1,1095314,0
2016-07-12,16.15,16.63,16.14,16.53,802705,0
2016-07-13,16.62,16.67,16.32,16.35,493679,0
2016-07-14,16.49,16.59,16.26,16.29,417847,0
2016-07-15,16.29,16.35,16.12,16.21,299259,0
2016-07-18,16.14,16.38,16.14,16.26,272396,0
2016-07-19,16.27,16.325,16.13,16.25,358503,0
2016-07-20,16.31,16.51,16.24,16.3,387995,0
2016-07-21,16.24,16.445,16.2,16.3,325721,0
2016-07-22,16.34,16.3865,16.12,16.15,300056,0
2016-07-25,16.12,16.38,15.97,16.01,490644,0
2016-07-26,16.05,16.2,15.92,16.15,352082,0
2016-07-27,16.17,16.24,16.04,16.16,338729,0
2016-07-28,16.19,16.2,16.035,16.06,442364,0
2016-07-29,15.98,16.22,15.905,16.05,662062,0
2016-08-01,16.04,16.12,15.78,15.84,408528,0
2016-08-02,15.75,15.81,15.045,15.2,990729,0
2016-08-03,15.21,15.725,15.2,15.63,989646,0
2016-08-04,15.59,15.67,15.11,15.26,476301,0
2016-08-05,15.33,15.56,15.33,15.4,580017,0
2016-08-08,15.38,15.6,15.26,15.53,605947,0
2016-08-09,15.45,15.62,15.4,15.46,585106,0
2016-08-10,15.4,15.66,15.28,15.38,487913,0
2016-08-11,15.46,15.8,15.46,15.76,987958,0
2016-08-12,15.68,15.76,15.6,15.69,398006,0
2016-08-15,15.82,16.91,15.82,16.81,1253948,0
2016-08-16,16.81,17.13,16.58,16.93,690259,0
2016-08-17,17.01,17.27,16.73,17.13,1110721,0
2016-08-18,17.88,18.18,17.15,18.12,1393325,0
2016-08-19,18.03,18.975,17.99,18.89,1458455,0
2016-08-22,18.71,18.76,17.92,18.5,1587112,0
2016-08-23,18.52,18.74,18.41,18.62,857762,0
2016-08-24,18.62,18.71,17.85,17.96,933641,0
2016-08-25,17.94,18.16,17.83,17.86,988885,0
2016-08-26,17.94,17.99,17.595,17.71,598249,0
2016-08-29,17.67,17.93,17.54,17.6,480383,0
2016-08-30,17.6,17.63,17.45,17.55,725921,0
2016-08-31,17.49,17.58,17.23,17.48,690498,0
2016-09-01,17.43,17.51,17.14,17.35,696634,0
2016-09-02,17.44,17.51,17.34,17.48,421480,0
2016-09-06,17.54,17.67,17.231,17.34,654449,0
2016-09-07,17.54,17.91,17.48,17.88,736234,0
2016-09-08,17.81,18,17.76,17.9,609375,0
2016-09-09,17.77,17.8,17.44,17.59,477792,0
2016-09-12,17.53,17.68,17.3901,17.67,529882,0
2016-09-13,17.68,17.81,17.56,17.71,661300,0
2016-09-14,17.66,17.9,17.42,17.64,559200,0
2016-09-15,17.6,17.91,17.57,17.81,425881,0
2016-09-16,17.86,18.16,17.78,18.13,869991,0
2016-09-19,18.12,18.25,17.92,18.25,558135,0
2016-09-20,18.28,18.28,17.95,18.07,407612,0
2016-09-21,18.1,18.285,17.83,18.2,696883,0
2016-09-22,18.33,18.47,18.21,18.38,432155,0
2016-09-23,18.25,18.49,18.14,18.44,334948,0
2016-09-26,18.39,18.45,18.02,18.03,279801,0
2016-09-27,18,18.17,17.865,18.15,592751,0
2016-09-28,18.07,18.43,17.96,18.41,388013,0
2016-09-29,18.33,18.61,18.27,18.44,416495,0
2016-09-30,18.57,18.67,18.35,18.61,455463,0
2016-10-03,18.63,18.81,18.34,18.81,437001,0
2016-10-04,18.77,18.99,18.675,18.78,363635,0
2016-10-05,18.78,19.14,18.78,19.11,354467,0
2016-10-06,19.07,19.22,18.91,19,678018,0
2016-10-07,19.05,19.05,18.525,18.7,448053,0
2016-10-10,18.8,19.14,18.79,19.13,345099,0
2016-10-11,19.03,19.05,18.72,18.75,392277,0
2016-10-12,18.75,18.98,18.56,18.75,314507,0
2016-10-13,18.59,18.62,18.2,18.38,548651,0
2016-10-14,18.39,18.64,18.31,18.42,632343,0
2016-10-17,18.35,18.65,18.25,18.35,411189,0
2016-10-18,18.45,18.9,18.4,18.65,333149,0
2016-10-19,18.6,19.2,18.55,19.1,339854,0
2016-10-20,19.25,19.25,18.6,18.8,501616,0
2016-10-21,18.6,19.35,18.6,19.3,537159,0
2016-10-24,19.45,19.55,19.1,19.25,517860,0
2016-10-25,19.2,19.55,19.15,19.4,365481,0
2016-10-26,19.25,19.45,19.175,19.3,373988,0
2016-10-27,19.45,19.5,19,19.2,508231,0
2016-10-28,19.25,19.5,19.1,19.4,305173,0
2016-10-31,19.35,19.45,18.95,19.1,385541,0
2016-11-01,19.1,19.15,18.75,19.05,314435,0
2016-11-02,19,19.25,18.6,18.8,690209,0
2016-11-03,19.7,20,18.5,18.75,681589,0
2016-11-04,19.05,19.25,18.625,18.75,954607,0
2016-11-07,19,19.35,18.9,19.15,607560,0
2016-11-08,19.15,19.2,18.75,19,350050,0
2016-11-09,18.8,19.35,18.65,19.25,515377,0
2016-11-10,19.3,19.7,19.15,19.3,507597,0
2016-11-11,19.35,20.65,19.3,20.3,1087468,0
2016-11-14,20.55,20.75,20.05,20.45,695706,0
2016-11-15,20.45,20.5,20,20.2,388582,0
2016-11-16,20.15,20.2,19.55,19.8,706425,0
2016-11-17,19.8,20.35,19.75,20.15,749493,0
2016-11-18,20.25,20.25,19.6,19.75,503409,0
2016-11-21,19.7,19.925,19.45,19.5,228145,0
2016-11-22,19.6,19.75,19.45,19.6,529063,0
2016-11-23,19.6,19.8,19.45,19.6,297752,0
2016-11-25,19.75,20.15,19.65,19.9,410984,0
2016-11-28,19.9,20.1,19.525,19.7,329854,0
2016-11-29,19.7,20.1,19.65,20,748292,0
2016-11-30,20.05,20.725,19.975,20.45,649480,0
2016-12-01,20.7,20.75,20.35,20.55,380095,0
2016-12-02,20.65,20.75,20.45,20.7,518848,0
2016-12-05,20.85,21.55,20.75,21.5,787976,0
2016-12-06,21.45,21.55,20.8,21.15,863319,0
2016-12-07,21.05,22.3,21.05,21.65,1063743,0
2016-12-08,21.65,21.8,20.8,21.2,1017621,0
2016-12-09,21.95,22.85,21.2,21.3,1803262,0
2016-12-12,21.15,21.15,19.85,20.05,1156025,0
2016-12-13,20.05,20.75,20,20.75,764366,0
2016-12-14,20.6,21.25,20.6,21.15,478373,0
2016-12-15,21.2,21.55,21,21.45,963926,0
2016-12-16,21.55,21.55,20.9,21.2,795803,0
2016-12-19,21.15,21.45,21.1,21.3,408167,0
2016-12-20,21.4,21.95,21.2,21.45,769237,0
2016-12-21,21.45,21.95,21.4,21.75,439770,0
2016-12-22,21.7,21.9,21.5,21.6,377381,0
2016-12-23,21.5,21.65,21.4,21.45,312524,0
2016-12-27,21.45,21.85,21.25,21.5,259269,0
2016-12-28,21.55,21.75,21.15,21.3,388938,0
2016-12-29,21.3,21.6,21.2,21.3,371875,0
2016-12-30,21.3,21.55,21.25,21.5,438890,0
2017-01-03,21.8,21.9623,21.55,21.85,452050,0
2017-01-04,21.85,22.75,21.85,22.6,472535,0
2017-01-05,22.45,22.75,22.1,22.6,631519,0
2017-01-06,22.75,23.125,22.55,22.95,585277,0
2017-01-09,22.85,23.05,22.65,22.95,876413,0
2017-01-10,22.9,22.9,22.4,22.5,550452,0
2017-01-11,22.6,22.6,22.15,22.25,436404,0
2017-01-12,22.1,22.35,21.9,22.25,303098,0
2017-01-13,22.25,22.4,22.1,22.2,254892,0
2017-01-17,22.15,22.35,21.95,22.15,412347,0
2017-01-18,22.1,22.1,21.65,21.85,817146,0
2017-01-19,21.8,22.15,21.8,21.9,317503,0
2017-01-20,21.85,22.05,21.75,21.8,253892,0
2017-01-23,21.8,22.2,21.555,21.9,409540,0
2017-01-24,21.85,22.25,21.7,22.1,446571,0
2017-01-25,22.15,22.6,22.1,22.25,1037567,0
2017-01-26,22.3,22.9,22.15,22.65,416468,0
2017-01-27,22.6,22.7,22.25,22.35,269375,0
2017-01-30,22.35,22.75,22.1,22.7,416208,0
2017-01-31,22.8,23.5,22.7,23.2,914515,0
2017-02-01,23.25,23.95,23,23.1,1058029,0
2017-02-02,23.15,23.15,21.25,21.9,1893838,0
2017-02-03,21.9,22.3,21.6,21.65,963606,0
2017-02-06,21.7,21.9,21.65,21.8,675776,0
2017-02-07,21.9,22,21.5,21.5,595512,0
2017-02-08,21.5,21.7,21.15,21.6,580655,0
2017-02-09,21.65,21.95,21.5,21.95,592896,0
2017-02-10,21.95,22.1,21.8,22,349899,0
2017-02-13,22.05,22.195,21.9,22,310762,0
2017-02-14,22,22.15,21.75,21.9,561461,0
2017-02-15,21.8,22,21.5,21.85,502311,0
2017-02-16,21.9,21.95,21.35,21.7,491289,0
2017-02-17,21.75,21.75,21.2,21.4,456723,0
2017-02-21,21.65,21.8,21.35,21.6,513094,0
2017-02-22,21.7,22.5,21.525,22.3,1079845,0
2017-02-23,22.5,22.6,22.05,22.55,736029,0
2017-02-24,22.45,22.6,22.25,22.3,633965,0
2017-02-27,22.3,22.7,22.15,22.4,569267,0
2017-02-28,22.3,22.35,21.7,21.8,796051,0
2017-03-01,22,22.45,21.8,21.9,939292,0
2017-03-02,21.85,22.25,21.55,22.05,1021691,0
2017-03-03,22.05,22.35,21.9,22.3,736592,0
2017-03-06,22.5,22.65,21.75,22.45,938508,0
2017-03-07,22.4,22.5,22.05,22.05,443665,0
2017-03-08,22.15,22.5,22.15,22.3,638343,0
2017-03-09,22.35,22.7,22.25,22.7,508342,0
2017-03-10,22.65,23,22.15,22.9,942710,0
2017-03-13,22.9,23.25,22.6,23.2,573955,0
2017-03-14,23.2,23.2,22.85,23,410878,0
2017-03-15,23.05,23.25,22.9,23.2,340834,0
2017-03-16,23.25,23.3283,22.9,23.05,283533,0
2017-03-17,23.1,23.15,22.8,23.05,528019,0
2017-03-20,23.05,23.05,22.8,23,308002,0
2017-03-21,23,23.025,22.5,22.55,511109,0
2017-03-22,22.5,22.575,22,22.5,444743,0
2017-03-23,22.5,22.75,22.35,22.4,359704,0
2017-03-24,22.45,22.75,22.35,22.5,522152,0
2017-03-27,22.45,22.7,22.25,22.6,305696,0
2017-03-28,22.55,22.825,22.45,22.7,373073,0
2017-03-29,22.65,23.15,22.525,23.1,369655,0
2017-03-30,23.05,23.4,22.9,23.4,413011,0
2017-03-31,23.4,23.425,23.175,23.35,421395,0
2017-04-03,23.35,23.35,22.85,22.95,584446,0
2017-04-04,24,24.85,24,24.45,1296146,0
2017-04-05,24.3,24.6584,23.85,23.85,805376,0
2017-04-06,23.85,24.05,23.4748,23.95,537008,0
2017-04-07,23.9,24.35,23.75,24.2,791198,0
2017-04-10,24,24.55,23.65,24.5,1152981,0
2017-04-11,24.5,24.7,24.25,24.55,707254,0
2017-04-12,24.6,24.9,24.2,24.4,518345,0
2017-04-13,24.4,24.65,24.2,24.3,502465,0
2017-04-17,24.3,24.45,24.1,24.3,403024,0
2017-04-18,24.25,24.25,23.825,24.15,644240,0
2017-04-19,24.15,24.35,23.8,24.05,486086,0
2017-04-20,24.15,24.5,24.1,24.15,333469,0
2017-04-21,24.15,24.5,24,24.4,781587,0
2017-04-24,24.65,24.75,24.45,24.55,936395,0
2017-04-25,24.6,25,24.6,24.75,954326,0
2017-04-26,24.8,25.25,24.7,25.15,793292,0
2017-04-27,25.25,25.3,24.75,24.95,413663,0
2017-04-28,25,25,24.6,24.95,389446,0
2017-05-01,25.05,25.2,24.75,24.95,552814,0
2017-05-02,24.75,25.1,24.5,24.55,421150,0
2017-05-03,24.5,24.55,23.15,23.4,927988,0
2017-05-04,23.35,23.5,23,23.25,824337,0
2017-05-05,23.85,23.95,22.85,23.55,932142,0
2017-05-08,23.5,23.65,23,23.35,660015,0
2017-05-09,23.35,23.45,22.7,23.25,820205,0
2017-05-10,23.2,23.525,22.95,23.3,685442,0
2017-05-11,23.3,23.6,22.9,23.5,764491,0
2017-05-12,23.4,23.65,23.3,23.5,697113,0
2017-05-15,23.55,23.65,23.2,23.2,409449,0
2017-05-16,23.2,23.35,22.9,23.05,496246,0
2017-05-17,22.85,22.85,21.35,21.7,1263086,0
2017-05-18,21.7,21.825,21.25,21.25,824141,0
2017-05-19,21.25,21.775,21.2,21.75,702324,0
2017-05-22,21.75,21.9,21.45,21.55,355470,0
2017-05-23,21.55,21.75,21.4,21.45,386963,0
2017-05-24,21.5,21.75,21.2,21.3,495222,0
2017-05-25,21.45,21.5128,21.125,21.25,367119,0
2017-05-26,21.3,21.5,21,21.45,379847,0
2017-05-30,21.4,21.5,21.2,21.25,294122,0
2017-05-31,21.25,21.4,21,21.05,784737,0
2017-06-01,21.05,21.6,20.85,21.6,612925,0
2017-06-02,21.65,21.9,21.45,21.55,379538,0
2017-06-05,21.55,21.55,21.025,21.1,308943,0
2017-06-06,21,21.1,20.8,21.1,333276,0
2017-06-07,21.1,21.9,21.05,21.75,686930,0
2017-06-08,21.75,22.35,21.65,22.05,667384,0
2017-06-09,22.05,22.3,21.775,22,834353,0
2017-06-12,22.05,22.55,22.05,22.2,490035,0
2017-06-13,22.3,22.4,22.05,22.05,275731,0
2017-06-14,22.05,22.15,21.6,21.75,493659,0
2017-06-15,21.6,21.95,21.55,21.9,502643,0
2017-06-16,21.8,22.05,21.5,22.05,537847,0
2017-06-19,22,22.15,21.95,22.15,269464,0
2017-06-20,22.05,22.1,21.5,21.6,400404,0
2017-06-21,21.6,21.85,21.5,21.55,276502,0
2017-06-22,21.65,21.9,21.5,21.8,294806,0
2017-06-23,21.8,22.05,21.45,22,694429,0
2017-06-26,22.05,22.5,22.05,22.4,238771,0
2017-06-27,22.4,22.55,22.25,22.35,388627,0
2017-06-28,22.5,22.875,22.5,22.8,369946,0
2017-06-29,22.8,22.9,22.4,22.55,389215,0
2017-06-30,22.7,22.7,22.2,22.45,282649,0
2017-07-03,22.6,22.65,22.3,22.4,155950,0
2017-07-05,22.45,22.55,21.9,22.25,329076,0
2017-07-06,22.3,22.475,22.1,22.45,503832,0
2017-07-07,22.5,22.8,22.3,22.75,372179,0
2017-07-10,22.7,22.975,22.6,22.9,390743,0
2017-07-11,22.85,23.125,22.7,23,410253,0
2017-07-12,23.15,23.45,23,23,359660,0
2017-07-13,22.9,23.3,22.85,23.3,581675,0
2017-07-14,23.2,23.45,22.85,23,477045,0
2017-07-17,23,23.2,22.8,23.05,462723,0
2017-07-18,22,22,20.65,21.2,1331866,0
2017-07-19,21.15,21.6,20.95,21.15,919013,0
2017-07-20,21,21.65,21,21.5,650512,0
2017-07-21,21.6,21.7,21.075,21.15,468452,0
2017-07-24,21.15,21.55,21.05,21.5,397796,0
2017-07-25,21.55,21.6,21.35,21.4,422206,0
2017-07-26,21.45,21.95,21.35,21.6,690821,0
2017-07-27,21.7,22.1,21.6,21.75,409780,0
2017-07-28,21.7,22.05,21.7,21.85,248489,0
2017-07-31,21.85,22.1,21.35,21.4,392495,0
2017-08-01,21.45,21.65,21.35,21.45,552925,0
2017-08-02,21.4,21.65,21.1,21.25,508753,0
2017-08-03,21.25,21.45,21.05,21.05,488590,0
2017-08-04,21.15,21.15,20.05,20.25,875997,0
2017-08-07,20.75,21,20.55,20.95,549942,0
2017-08-08,21,21.3,20.85,21.05,282687,0
2017-08-09,20.85,21.05,20.65,20.85,266475,0
2017-08-10,20.75,20.9,20.5,20.55,277520,0
2017-08-11,20.35,20.8,19.75,20.7,416625,0
2017-08-14,20.8,21,20.25,20.4,445901,0
2017-08-15,20.4,20.575,20.15,20.25,489414,0
2017-08-16,20.95,21.25,20.05,20.25,678761,0
2017-08-17,20.1,20.7,19.95,20.25,514844,0
2017-08-18,20.1,20.65,20.1,20.55,482793,0
2017-08-21,20.5,20.8,20.35,20.75,472874,0
2017-08-22,20.8,21.05,20.7,21,418053,0
2017-08-23,20.85,21.03,20.1,20.2,394865,0
2017-08-24,20.3,20.75,20.21,20.65,553613,0
2017-08-25,20.6,20.85,20.6,20.7,272329,0
2017-08-28,20.75,20.85,20.5,20.8,378646,0
2017-08-29,20.7,20.85,20.55,20.7,375589,0
2017-08-30,21.2,21.2,20.75,21.05,999580,0
2017-08-31,21.05,21.55,20.9,21.45,617684,0
2017-09-01,21.45,21.7,21.35,21.6,352083,0
2017-09-05,21.6,21.6,21.3,21.3,323157,0
2017-09-06,21.35,21.45,21.1,21.45,301194,0
2017-09-07,21.4,21.45,20.9,21.1,341795,0
2017-09-08,21,21.05,20.4,20.75,372665,0
2017-09-11,20.8,21.15,20.725,20.8,333254,0
2017-09-12,20.85,20.85,20.55,20.55,226249,0
2017-09-13,20.5,20.85,20.5,20.7,221554,0
2017-09-14,20.7,20.9,20.5,20.85,261401,0
2017-09-15,21,21.25,20.7,21.25,572615,0
2017-09-18,21.25,21.25,20.35,20.4,358538,0
2017-09-19,20.35,20.55,19.95,20.5,752152,0
2017-09-20,20.45,20.8,20.425,20.6,326350,0
2017-09-21,20.55,20.75,20.5,20.7,347416,0
2017-09-22,20.7,21,20.65,20.8,601301,0
2017-09-25,20.8,21.1,20.55,21,300070,0
2017-09-26,21.05,21.05,20.8,20.9,469428,0
2017-09-27,20.95,21.4,20.7,21.35,437472,0
2017-09-28,21.25,21.35,21,21.25,431880,0
2017-09-29,21.2,21.35,21.125,21.2,457058,0
2017-10-02,21.25,21.55,21.25,21.3,590442,0
2017-10-03,21.35,21.4,21.05,21.35,519314,0
2017-10-04,21.4,21.9,21.3,21.8,971041,0
2017-10-05,21.8,22.075,21.65,21.9,483662,0
2017-10-06,21.9,22.05,21.85,22.05,266460,0
2017-10-09,21.6,21.7,21.2,21.3,1275528,0
2017-10-10,21.35,21.4,21,21.3,575836,0
2017-10-11,21.65,21.85,21.05,21.3,640044,0
2017-10-12,21.25,21.25,20.45,20.5,973355,0
2017-10-13,20.5,20.85,20.05,20.75,589229,0
2017-10-16,20.85,21.1,20.7,20.75,801399,0
2017-10-17,20.8,21.15,20.65,20.85,857638,0
2017-10-18,21,21.4,20.9,21.35,359314,0
2017-10-19,21.15,21.4,20.95,21.05,484212,0
2017-10-20,21.25,21.25,21.05,21.1,273334,0
2017-10-23,21.2,21.2,20.75,20.8,430970,0
2017-10-24,20.8,20.8,20.25,20.35,520610,0
2017-10-25,20.35,20.35,19.95,20.15,323501,0
2017-10-26,20.15,20.35,19.9,19.95,421555,0
2017-10-27,20,20.0052,19.35,19.7,445321,0
2017-10-30,19.7,19.75,19.25,19.35,465497,0
2017-10-31,18.45,18.7,17.35,17.35,1252370,0
2017-11-01,17.3,17.6,16.95,17,917285,0
2017-11-02,17.5,17.7,16.45,17.3,1310626,0
2017-11-03,17.4,17.6,16.75,17.05,1067098,0
2017-11-06,17,17.2,16.55,17.15,744979,0
2017-11-07,17.1,17.45,16.8,16.95,871774,0
2017-11-08,16.95,17.2,16.85,17.1,608271,0
2017-11-09,16.9,17.45,16.8887,17.1,498479,0
2017-11-10,17.2,17.6,17.15,17.2,530625,0
