Date,Open,High,Low,Close,Volume,OpenInt
2011-08-08,8.256,8.595,8.256,8.2783,1226006,0
2011-08-09,8.2783,8.9437,8.256,8.8981,602380,0
2011-08-10,8.5995,9.1717,8.4932,8.8285,444532,0
2011-08-11,8.7351,9.0319,8.6266,9.0319,355524,0
2011-08-12,9.0356,9.0356,8.8285,8.9567,324429,0
2011-08-15,9.0262,9.0616,8.8285,9.0115,271186,0
2011-08-16,8.9251,9.0115,8.8285,8.9845,99715,0
2011-08-17,8.9437,8.9752,8.9018,8.9018,228722,0
2011-08-18,8.8351,8.94,8.7135,8.7135,224209,0
2011-08-19,8.7178,8.7922,8.6174,8.6483,195533,0
2011-08-22,8.7605,8.7605,8.3938,8.4383,105476,0
2011-08-23,8.3782,8.4853,8.0489,8.3843,616967,0
2011-08-24,8.3007,8.5995,8.2783,8.342,48165,0
2011-08-25,8.3334,8.3334,8.2446,8.26,89830,0
2011-08-26,8.1035,8.5851,8.1035,8.5498,191878,0
2011-08-29,8.6438,8.6438,8.3464,8.426,41944,0
2011-08-30,8.3559,8.5772,8.1393,8.2688,105288,0
2011-08-31,8.2877,8.4489,8.2541,8.3455,33873,0
2011-09-01,8.3197,8.3654,8.2783,8.2783,25232,0
2011-09-02,8.0162,8.2404,7.8229,8.0304,243838,0
2011-09-06,7.9036,8.1587,7.9036,7.9641,61062,0
2011-09-07,7.8906,8.0212,7.7098,7.8532,301484,0
2011-09-08,7.7511,7.9193,7.5193,7.8115,89369,0
2011-09-09,7.8295,7.8588,7.7978,7.84,29981,0
2011-09-12,7.7609,7.84,7.7562,7.84,52354,0
2011-09-13,7.8532,8.135,7.8532,8.0908,74342,0
2011-09-14,8.1628,8.1687,8.0295,8.1628,99373,0
2011-09-15,8.267,8.2842,8.1403,8.2576,55820,0
2011-09-16,8.1184,8.471,8.1184,8.471,109088,0
2011-09-19,8.4524,8.4524,8.2576,8.3447,60521,0
2011-09-20,8.2343,8.3317,8.0941,8.1184,87587,0
2011-09-21,8.1184,8.349,7.8678,7.8678,94758,0
2011-09-22,7.7235,7.9036,7.622,7.8856,218846,0
2011-09-23,8.1628,8.1628,7.6496,7.8678,165269,0
2011-09-26,7.9469,7.9559,7.7692,7.8678,77607,0
2011-09-27,7.8856,7.9143,7.7741,7.8856,128064,0
2011-09-28,7.8588,7.8588,7.6449,7.7005,109889,0
2011-09-29,7.7463,7.84,7.6632,7.7927,92948,0
2011-09-30,7.721,7.831,7.6552,7.7457,1638665,0
2011-10-03,7.6632,7.9233,7.4823,7.5331,140242,0
2011-10-04,7.4076,7.737,6.991,7.7005,360722,0
2011-10-05,7.6813,7.6909,7.5146,7.5712,78629,0
2011-10-06,7.5655,7.8678,7.5146,7.8588,105043,0
2011-10-07,7.5472,7.622,7.2316,7.399,203001,0
2011-10-10,7.5559,7.6496,7.4129,7.6346,124929,0
2011-10-11,7.5981,7.6068,7.3952,7.4638,86424,0
2011-10-12,7.5741,7.5741,7.1948,7.3426,220860,0
2011-10-13,7.2547,7.3897,7.2,7.2825,99605,0
2011-10-14,7.3342,7.5385,7.2127,7.5331,54109,0
2011-10-17,7.4777,7.8532,7.4684,7.7463,106701,0
2011-10-18,7.6068,7.84,7.422,7.8343,117875,0
2011-10-19,7.7927,7.8173,7.4684,7.5008,85636,0
2011-10-20,7.5054,7.5527,7.422,7.4499,45833,0
2011-10-21,7.5741,7.6266,7.4399,7.6169,93942,0
2011-10-24,7.5712,7.7132,7.4952,7.6583,88973,0
2011-10-25,7.6535,8.1184,7.6535,7.9233,293905,0
2011-10-26,8.0941,8.3723,8.0908,8.3214,231844,0
2011-10-27,8.5533,8.5533,8.0859,8.3645,305673,0
2011-10-28,8.2058,8.4436,8.2058,8.3964,118078,0
2011-10-31,8.3998,8.4667,8.1385,8.4312,268848,0
2011-11-01,8.1587,8.4198,8.151,8.267,195372,0
2011-11-02,8.349,8.4099,8.3032,8.3317,63159,0
2011-11-03,8.2111,8.3411,8.0908,8.1974,268212,0
2011-11-04,8.142,8.3455,8.0992,8.3067,79368,0
2011-11-07,8.1317,8.354,8.1317,8.317,100961,0
2011-11-08,8.3447,8.3447,8.1462,8.2111,330184,0
2011-11-09,8.0992,8.1738,7.9793,8.0992,177554,0
2011-11-10,8.1553,8.2387,7.9793,8.1184,181677,0
2011-11-11,8.1184,8.2231,8.0674,8.2111,170672,0
2011-11-14,8.1184,8.1553,8.0102,8.0908,131765,0
2011-11-15,8.0941,8.1553,8.0481,8.1218,80127,0
2011-11-16,8.058,8.2524,8.058,8.1738,130317,0
2011-11-17,8.1628,8.1687,8.1184,8.1403,74950,0
2011-11-18,8.1218,8.1738,8.0941,8.1218,100285,0
2011-11-21,8.1125,8.1277,8.0061,8.0481,99092,0
2011-11-22,8.1184,8.1628,8.0246,8.0707,88139,0
2011-11-23,8.0397,8.1403,8.0397,8.0807,75378,0
2011-11-25,8.1125,8.1788,8.053,8.053,25138,0
2011-11-28,8.1218,8.2757,8.1082,8.1788,102018,0
2011-11-29,8.151,8.1687,8.0707,8.1184,100411,0
2011-11-30,8.2446,8.2773,8.121,8.262,172909,0
2011-12-01,8.135,8.2387,8.1184,8.1403,145167,0
2011-12-02,8.2111,8.2972,8.1218,8.157,86707,0
2011-12-05,8.267,8.267,8.0992,8.1553,188930,0
2011-12-06,8.1519,8.2353,8.1327,8.157,210226,0
2011-12-07,8.1662,8.2928,8.1135,8.2541,167641,0
2011-12-08,8.2111,8.2353,8.1477,8.1779,132164,0
2011-12-09,8.1954,8.3317,8.1662,8.2541,166299,0
2011-12-12,8.1721,8.3067,8.1721,8.2731,109013,0
2011-12-13,8.4489,8.588,8.4489,8.4764,310769,0
2011-12-14,8.4667,8.6419,8.4667,8.5781,324415,0
2011-12-15,8.6646,8.6891,8.4569,8.593,313845,0
2011-12-16,8.6736,8.8148,8.588,8.812,763262,0
2011-12-19,8.7,8.8148,8.7,8.7678,459058,0
2011-12-20,8.7714,9.0877,8.7714,8.9659,372075,0
2011-12-21,8.9659,9.1354,8.9223,9.0245,171263,0
2011-12-22,9.0715,9.1116,8.9371,8.9501,229359,0
2011-12-23,8.9799,9.0088,8.9177,8.9799,64703,0
2011-12-27,8.9558,9.2032,8.9558,9.0384,147111,0
2011-12-28,9.1698,9.1698,8.9845,8.9957,116367,0
2011-12-29,8.9799,9.0915,8.9799,9.0476,97604,0
2011-12-30,9.0255,9.1402,9.0152,9.1154,110322,0
2012-01-03,9.1898,9.2032,9.1354,9.1726,314171,0
2012-01-04,9.1392,9.2032,9.1392,9.1984,185818,0
2012-01-05,9.1698,9.1946,9.0877,9.1059,148204,0
2012-01-06,9.1307,9.1564,9.0476,9.0715,252286,0
2012-01-09,9.1154,9.2032,9.0877,9.144,158025,0
2012-01-10,9.1946,9.2032,9.1059,9.1307,204223,0
2012-01-11,9.144,9.1984,9.1268,9.165,181600,0
2012-01-12,9.1984,9.2032,9.1059,9.1307,362560,0
2012-01-13,9.1059,9.1507,9.1059,9.1307,291003,0
2012-01-17,9.1574,9.2013,8.9901,9.1154,385168,0
2012-01-18,9.1307,9.3197,9.1211,9.2032,291753,0
2012-01-19,9.2032,9.2032,9.1211,9.1726,307894,0
2012-01-20,9.1774,9.1774,9.1354,9.1507,326613,0
2012-01-23,9.1564,9.1898,9.1392,9.1564,424993,0
2012-01-24,9.144,9.1564,9.1154,9.1307,938424,0
2012-01-25,9.1698,9.4467,9.144,9.2337,828889,0
2012-01-26,9.2671,9.48,9.2337,9.3246,648688,0
2012-01-27,9.3295,9.4643,9.2757,9.4467,197162,0
2012-01-30,9.4839,9.4839,9.3979,9.435,200919,0
2012-01-31,9.4888,9.528,9.4438,9.4839,247436,0
2012-02-01,9.533,9.611,9.4751,9.56,294000,0
2012-02-02,9.533,9.566,9.4585,9.4927,211690,0
2012-02-03,9.4976,9.611,9.4927,9.543,261801,0
2012-02-06,9.582,9.611,9.4555,9.526,208633,0
2012-02-07,9.4487,9.636,9.4438,9.519,400870,0
2012-02-08,9.585,9.589,9.4839,9.559,216691,0
2012-02-09,9.927,10.123,9.842,9.881,1699361,0
2012-02-10,9.924,10.074,9.852,10.022,777115,0
2012-02-13,10.129,10.56,10.122,10.443,1676129,0
2012-02-14,10.593,10.627,10.384,10.415,1726743,0
2012-02-15,10.511,10.674,10.448,10.516,966577,0
2012-02-16,10.511,10.56,10.462,10.534,686970,0
2012-02-17,10.649,10.649,10.491,10.534,572387,0
2012-02-21,10.627,10.627,10.516,10.516,488538,0
2012-02-22,10.525,10.56,10.506,10.529,402610,0
2012-02-23,10.472,10.603,10.467,10.555,439409,0
2012-02-24,10.446,10.527,10.356,10.356,1377136,0
2012-02-27,10.365,10.5,10.294,10.41,484375,0
2012-02-28,10.393,10.511,10.393,10.487,304636,0
2012-02-29,10.487,10.52,10.415,10.44,496871,0
2012-03-01,10.434,10.491,10.434,10.462,331277,0
2012-03-02,10.506,10.506,10.446,10.476,457247,0
2012-03-05,10.461,10.728,10.446,10.677,918457,0
2012-03-06,11.141,11.222,10.945,11.014,1601719,0
2012-03-07,11.262,11.504,11.117,11.401,1413006,0
2012-03-08,11.515,11.734,11.384,11.669,1847090,0
2012-03-09,11.644,11.655,11.247,11.407,1532221,0
2012-03-12,11.401,11.438,11.211,11.392,1672348,0
2012-03-13,11.585,11.585,11.247,11.317,2414067,0
2012-03-14,11.049,11.066,10.829,10.829,22350947,0
2012-03-15,10.97,10.973,10.906,10.906,2005868,0
2012-03-16,10.956,10.981,10.854,10.869,1301113,0
2012-03-19,10.879,10.956,10.879,10.909,655623,0
2012-03-20,10.889,10.928,10.86,10.869,646517,0
2012-03-21,10.864,10.889,10.754,10.838,1057378,0
2012-03-22,10.803,10.928,10.803,10.854,1000433,0
2012-03-23,10.814,10.92,10.807,10.906,377611,0
2012-03-26,10.938,10.973,10.915,10.959,648502,0
2012-03-27,10.973,11,10.935,10.981,973014,0
2012-03-28,11.004,11.011,10.885,10.959,943709,0
2012-03-29,10.945,10.956,10.829,10.935,711151,0
2012-03-30,10.959,10.97,10.885,10.964,2919013,0
2012-04-02,10.956,10.992,10.92,10.973,1142685,0
2012-04-03,11.011,11.014,10.952,10.956,650326,0
2012-04-04,10.92,11.004,10.92,10.959,740529,0
2012-04-05,10.959,10.986,10.92,10.956,502304,0
2012-04-09,10.885,11,10.86,10.981,791674,0
2012-04-10,10.956,11,10.879,10.915,654287,0
2012-04-11,10.973,11.014,10.854,10.995,761567,0
2012-04-12,10.981,11.041,10.973,11.031,634379,0
2012-04-13,11.041,11.077,11,11.049,659582,0
2012-04-16,11.072,11.077,11.019,11.037,425717,0
2012-04-17,11.037,11.072,11.004,11.019,540907,0
2012-04-18,11.019,11.044,10.959,10.981,533176,0
2012-04-19,11.019,11.044,10.959,11.019,803780,0
2012-04-20,11.072,11.072,11.014,11.049,418165,0
2012-04-23,10.995,11.096,10.981,11.044,492736,0
2012-04-24,11.077,11.106,11.056,11.086,454178,0
2012-04-25,11.126,11.215,11.079,11.192,828159,0
2012-04-26,11.227,11.424,11.207,11.388,923721,0
2012-04-27,11.429,11.603,11.414,11.483,917042,0
2012-04-30,11.529,11.529,11.432,11.448,514354,0
2012-05-01,11.473,11.578,11.462,11.473,654878,0
2012-05-02,11.462,11.51,11.438,11.489,403825,0
2012-05-03,11.489,11.7,11.489,11.655,1464474,0
2012-05-04,11.655,11.766,11.621,11.74,826213,0
2012-05-07,12.023,12.023,11.69,11.838,1300469,0
2012-05-08,11.838,11.856,11.715,11.796,1186624,0
2012-05-09,11.801,11.946,11.761,11.846,1106730,0
2012-05-10,11.882,11.993,11.851,11.957,1174227,0
2012-05-11,11.957,12.063,11.917,12.063,987122,0
2012-05-14,11.91,11.91,11.685,11.726,1723315,0
2012-05-15,11.796,11.963,11.79,11.812,1793424,0
2012-05-16,11.91,11.993,11.846,11.928,1144689,0
2012-05-17,11.957,11.997,11.644,11.72,1630130,0
2012-05-18,11.734,11.917,11.72,11.872,1823618,0
2012-05-21,11.882,12.038,11.812,11.967,1325042,0
2012-05-22,12.012,12.087,11.932,11.982,1250433,0
2012-05-23,11.982,12.032,11.905,11.997,1309876,0
2012-05-24,11.63,11.781,11.627,11.685,12746525,0
2012-05-25,11.726,11.932,11.72,11.902,2456015,0
2012-05-29,11.982,12.018,11.898,11.952,2085186,0
2012-05-30,11.936,11.936,11.861,11.875,1147743,0
2012-05-31,11.888,12.001,11.861,11.982,4783379,0
2012-06-01,11.869,12.006,11.784,11.797,2007775,0
2012-06-04,11.917,11.936,11.838,11.882,2029741,0
2012-06-05,11.901,11.974,11.873,11.936,1807720,0
2012-06-06,12.026,12.111,11.99,12.057,2254197,0
2012-06-07,12.152,12.152,11.99,11.999,1330626,0
2012-06-08,11.978,12.037,11.909,11.932,1270433,0
2012-06-11,12.038,12.038,11.923,11.923,1256376,0
2012-06-12,12.022,12.052,11.968,12.026,1861509,0
2012-06-13,12.057,12.057,11.959,12.017,2743649,0
2012-06-14,11.993,12.023,11.942,11.982,2494034,0
2012-06-15,11.968,11.996,11.923,11.99,2950809,0
2012-06-18,12.006,12.006,11.901,11.923,3145512,0
2012-06-19,11.968,12.205,11.968,12.17,4321598,0
2012-06-20,12.213,12.292,12.111,12.142,1667299,0
2012-06-21,12.195,12.209,12.042,12.111,1348402,0
2012-06-22,12.111,12.251,12.101,12.22,7226831,0
2012-06-25,12.202,12.272,12.12,12.205,1071776,0
2012-06-26,12.202,12.272,12.152,12.213,1229357,0
2012-06-27,12.272,12.357,12.225,12.33,892836,0
2012-06-28,12.272,12.372,12.272,12.368,882727,0
2012-06-29,12.435,12.518,12.435,12.484,1812585,0
2012-07-02,12.512,12.643,12.494,12.567,1397850,0
2012-07-03,12.614,12.78,12.567,12.749,881915,0
2012-07-05,12.749,13.002,12.722,12.927,1318765,0
2012-07-06,12.886,13.095,12.829,13.002,1637272,0
2012-07-09,13.037,13.088,12.969,12.983,1650410,0
2012-07-10,13.011,13.031,12.865,12.891,1418864,0
2012-07-11,12.921,12.927,12.526,12.765,2208417,0
2012-07-12,12.753,12.829,12.63,12.711,1049194,0
2012-07-13,12.744,12.811,12.655,12.759,1024529,0
2012-07-16,12.822,12.916,12.765,12.865,858143,0
2012-07-17,12.927,12.983,12.906,12.948,975434,0
2012-07-18,12.912,12.912,12.634,12.659,1796540,0
2012-07-19,12.672,12.876,12.65,12.796,1238470,0
2012-07-20,12.796,12.88,12.744,12.87,733249,0
2012-07-23,12.811,12.886,12.759,12.839,693015,0
2012-07-24,12.88,12.906,12.733,12.796,810094,0
2012-07-25,12.796,12.899,12.727,12.802,591022,0
2012-07-26,12.839,12.87,12.776,12.786,391671,0
2012-07-27,12.839,12.931,12.802,12.899,858894,0
2012-07-30,12.952,13.011,12.937,12.989,1029428,0
2012-07-31,12.906,12.964,12.835,12.854,1351070,0
2012-08-01,12.896,13.026,12.876,12.876,1251130,0
2012-08-02,12.896,12.983,12.88,12.899,703143,0
2012-08-03,13.011,13.011,12.829,12.876,942171,0
2012-08-06,12.88,12.88,12.309,12.393,3806543,0
2012-08-07,12.418,12.531,12.202,12.44,3075343,0
2012-08-08,12.461,12.614,12.383,12.571,1544767,0
2012-08-09,12.602,12.708,12.593,12.681,826026,0
2012-08-10,12.733,12.749,12.607,12.634,554764,0
2012-08-13,12.684,12.744,12.63,12.684,941640,0
2012-08-14,12.717,12.744,12.672,12.727,704386,0
2012-08-15,12.727,12.776,12.708,12.749,454911,0
2012-08-16,12.776,12.78,12.535,12.544,939494,0
2012-08-17,12.518,12.643,12.512,12.643,488415,0
2012-08-20,12.681,12.739,12.607,12.739,574057,0
2012-08-21,12.771,12.822,12.684,12.727,691104,0
2012-08-22,12.727,12.727,12.506,12.634,843534,0
2012-08-23,12.659,12.659,12.575,12.634,595177,0
2012-08-24,12.617,12.727,12.617,12.684,753103,0
2012-08-27,12.672,12.829,12.655,12.829,866731,0
2012-08-28,12.848,12.948,12.776,12.927,674504,0
2012-08-29,12.958,13.043,12.916,13.021,864192,0
2012-08-30,12.964,12.995,12.87,12.899,589816,0
2012-08-31,12.931,12.958,12.87,12.948,534592,0
2012-09-04,12.948,13.004,12.886,12.995,1071849,0
2012-09-05,13.004,13.037,12.969,13.004,960719,0
2012-09-06,13.088,13.161,13.017,13.121,1388684,0
2012-09-07,13.15,13.35,13.138,13.215,1327682,0
2012-09-10,13.278,13.487,13.114,13.131,1941302,0
2012-09-11,13.235,13.342,13.22,13.336,1042022,0
2012-09-12,13.482,13.573,13.42,13.507,1520492,0
2012-09-13,13.56,13.591,13.403,13.524,1956139,0
2012-09-14,13.591,13.753,13.54,13.733,2990325,0
2012-09-17,13.864,13.938,13.753,13.906,2400819,0
2012-09-18,13.927,13.927,13.733,13.781,3680657,0
2012-09-19,13.877,13.976,13.671,13.683,3662925,0
2012-09-20,13.635,13.824,13.635,13.683,1104388,0
2012-09-21,13.781,13.904,13.716,13.832,2274122,0
2012-09-24,13.824,13.926,13.764,13.77,927332,0
2012-09-25,13.776,13.877,13.602,13.645,1179245,0
2012-09-26,13.656,13.699,13.406,13.446,1465956,0
2012-09-27,13.454,13.493,13.227,13.471,2075222,0
2012-09-28,13.446,13.704,13.406,13.622,1413502,0
2012-10-01,13.622,13.874,13.557,13.795,1445492,0
2012-10-02,13.851,13.982,13.819,13.96,938582,0
2012-10-03,13.904,13.982,13.781,13.803,896301,0
2012-10-04,13.795,14.013,13.744,13.976,1285570,0
2012-10-05,14.013,14.17,13.926,14.042,1041863,0
2012-10-08,14.013,14.113,13.855,14.013,1006354,0
2012-10-09,13.982,14.042,13.832,13.851,1374422,0
2012-10-10,13.819,13.84,13.13,13.427,5098094,0
2012-10-11,13.418,13.738,13.418,13.571,1492133,0
2012-10-12,13.552,13.671,13.184,13.26,1779563,0
2012-10-15,13.173,13.213,12.148,13.044,6608902,0
2012-10-16,12.974,13.25,12.865,13.243,1385502,0
2012-10-17,13.277,13.5,13.262,13.406,1281697,0
2012-10-18,13.406,13.617,13.406,13.584,639512,0
2012-10-19,13.571,13.608,13.33,13.454,700888,0
2012-10-22,13.446,13.482,13.232,13.427,814647,0
2012-10-23,13.33,13.482,13.161,13.26,680999,0
2012-10-24,13.25,13.418,13.168,13.381,806413,0
2012-10-25,13.4,13.467,13.189,13.33,589765,0
2012-10-26,13.346,13.385,13.136,13.232,659310,0
2012-10-31,13.307,13.552,13.256,13.514,1090187,0
2012-11-01,13.781,14.007,13.77,13.832,2041127,0
2012-11-02,13.847,13.986,13.758,13.77,941293,0
2012-11-05,13.79,13.917,13.596,13.874,992781,0
2012-11-06,13.874,13.899,13.612,13.645,790006,0
2012-11-07,13.433,13.461,12.87,13.099,2462680,0
2012-11-08,13.222,13.504,13.222,13.418,1558895,0
2012-11-09,13.324,13.439,13.15,13.293,982048,0
2012-11-12,13.307,13.363,13.076,13.091,1131999,0
2012-11-13,12.967,12.995,12.318,12.55,4415166,0
2012-11-14,12.62,12.684,12.062,12.166,3622920,0
2012-11-15,11.947,12.69,11.578,12.576,2187508,0
2012-11-16,12.859,13.227,12.777,13.13,1624397,0
2012-11-19,13.467,13.52,13.184,13.4,1228836,0
2012-11-20,13.425,13.439,13.199,13.406,1131917,0
2012-11-21,13.439,13.488,13.293,13.467,985312,0
2012-11-23,13.488,13.552,13.418,13.552,507452,0
2012-11-26,13.629,13.704,13.418,13.638,1152651,0
2012-11-27,13.689,13.689,13.552,13.576,1041947,0
2012-11-28,13.576,13.748,13.501,13.731,699541,0
2012-11-29,13.781,13.847,13.552,13.84,892182,0
2012-11-30,13.716,13.888,13.716,13.847,918375,0
2012-12-03,13.862,13.917,13.786,13.862,900787,0
2012-12-04,13.899,13.912,13.83,13.877,587426,0
2012-12-05,13.894,13.904,13.552,13.602,840307,0
2012-12-06,13.608,13.83,13.584,13.819,580227,0
2012-12-07,13.824,13.846,13.638,13.748,633364,0
2012-12-10,13.776,13.884,13.748,13.855,654545,0
2012-12-11,13.912,13.933,13.716,13.758,1098691,0
2012-12-12,13.832,13.92,13.446,13.514,1003288,0
2012-12-13,13.509,13.557,13.363,13.52,962707,0
2012-12-14,13.476,13.557,13.307,13.557,912263,0
2012-12-17,13.716,13.851,13.666,13.84,1050028,0
2012-12-18,13.84,13.865,13.77,13.795,1087044,0
2012-12-19,13.824,13.867,13.77,13.803,1143266,0
2012-12-20,13.824,13.824,13.65,13.716,1077250,0
2012-12-21,13.552,13.689,13.439,13.666,2217590,0
2012-12-24,13.874,13.88,13.626,13.66,816463,0
2012-12-26,13.665,13.699,13.365,13.435,963966,0
2012-12-27,13.44,13.564,13.356,13.456,2089034,0
2012-12-28,13.385,13.541,13.28,13.28,974713,0
2012-12-31,13.277,13.356,13.033,13.309,1358447,0
2013-01-02,13.531,13.948,13.446,13.897,1426067,0
2013-01-03,13.919,14.083,13.886,14.054,1025129,0
2013-01-04,14.106,14.196,14.033,14.167,1236211,0
2013-01-07,14.027,14.186,14.016,14.146,676009,0
2013-01-08,14.146,14.246,14.078,14.106,555982,0
2013-01-09,14.201,14.201,14.117,14.179,330080,0
2013-01-10,14.201,14.231,14.146,14.191,504771,0
2013-01-11,14.246,14.258,14.179,14.191,461123,0
2013-01-14,14.253,14.324,14.174,14.309,1434375,0
2013-01-15,14.263,14.598,14.263,14.58,1188694,0
2013-01-16,14.552,14.58,14.463,14.541,757698,0
2013-01-17,14.552,14.591,14.491,14.495,685877,0
2013-01-18,14.508,14.576,14.501,14.541,998451,0
2013-01-22,14.541,14.559,14.497,14.519,825719,0
2013-01-23,14.457,14.559,14.382,14.541,908461,0
2013-01-24,14.614,14.625,14.401,14.45,540660,0
2013-01-25,14.423,14.45,14.196,14.236,960141,0
2013-01-28,14.337,14.478,14.186,14.457,693890,0
2013-01-29,14.484,14.614,14.463,14.598,529376,0
2013-01-30,14.561,14.796,14.561,14.761,942497,0
2013-01-31,14.761,14.761,14.671,14.727,551610,0
2013-02-01,14.804,14.964,14.727,14.936,805345,0
2013-02-04,14.924,14.96,14.75,14.772,519487,0
2013-02-05,14.84,14.886,14.772,14.796,693639,0
2013-02-06,14.799,14.819,14.576,14.647,1292210,0
2013-02-07,14.671,14.671,14.215,14.246,2175842,0
2013-02-08,14.359,14.45,14.281,14.371,1448379,0
2013-02-11,14.881,15.083,14.772,15.005,3005625,0
2013-02-12,14.484,14.552,14.474,14.513,30260532,0
2013-02-13,14.541,14.722,14.513,14.722,5197452,0
2013-02-14,14.711,14.733,14.631,14.666,1439780,0
2013-02-15,14.682,14.716,14.519,14.692,1950756,0
2013-02-19,14.737,14.796,14.631,14.711,4694332,0
2013-02-20,14.744,14.761,14.619,14.625,2562953,0
2013-02-21,14.625,14.637,14.231,14.287,4985521,0
2013-02-22,14.394,14.491,14.275,14.394,5516413,0
2013-02-25,14.484,14.519,14.317,14.325,2651607,0
2013-02-26,14.423,14.523,14.349,14.519,2798147,0
2013-02-27,14.519,14.604,14.468,14.541,2199866,0
2013-02-28,14.519,14.608,14.443,14.513,10109953,0
2013-03-01,14.484,14.761,14.355,14.727,3184248,0
2013-03-04,14.737,14.942,14.727,14.913,3492642,0
2013-03-05,14.952,15.021,14.913,14.942,2358487,0
2013-03-06,15.009,15.014,14.825,14.853,1431097,0
2013-03-07,14.833,14.924,14.688,14.804,1439901,0
2013-03-08,14.936,14.964,14.671,14.737,2785132,0
2013-03-11,14.737,14.853,14.688,14.716,2725095,0
2013-03-12,14.737,14.885,14.706,14.828,2639189,0
2013-03-13,14.881,14.881,14.744,14.84,2239638,0
2013-03-14,14.881,14.904,14.756,14.804,3163392,0
2013-03-15,14.862,14.862,14.791,14.857,4744811,0
2013-03-18,14.853,14.967,14.717,14.898,3308953,0
2013-03-19,14.89,14.909,14.512,14.559,4395691,0
2013-03-20,14.594,14.753,14.446,14.55,3772364,0
2013-03-21,14.554,14.665,14.507,14.542,1408787,0
2013-03-22,14.554,14.746,14.554,14.688,1754800,0
2013-03-25,14.763,14.902,14.739,14.763,1815884,0
2013-03-26,14.787,14.862,14.734,14.818,1951293,0
2013-03-27,14.81,14.947,14.734,14.939,1373205,0
2013-03-28,14.957,15.166,14.914,15.108,2064668,0
2013-04-01,15.166,15.244,15.097,15.202,1678567,0
2013-04-02,15.262,15.278,15.172,15.272,2221945,0
2013-04-03,15.253,15.295,15.033,15.078,2466701,0
2013-04-04,15.043,15.202,14.924,15.202,1099935,0
2013-04-05,15.049,15.289,14.978,15.289,1085255,0
2013-04-08,15.301,15.307,15.116,15.237,881980,0
2013-04-09,15.278,15.278,15.116,15.179,783707,0
2013-04-10,15.224,15.224,15.097,15.127,1290045,0
2013-04-11,15.072,15.166,15.043,15.116,1028620,0
2013-04-12,15.049,15.119,14.916,15.028,725993,0
2013-04-15,15.056,15.067,14.693,14.739,1652779,0
2013-04-16,14.787,15.004,14.774,14.962,1191719,0
2013-04-17,14.927,14.933,14.617,14.728,1962965,0
2013-04-18,14.787,14.845,14.647,14.759,1152346,0
2013-04-19,14.717,14.904,14.658,14.89,1027160,0
2013-04-22,14.916,15.127,14.828,15.049,924882,0
2013-04-23,15.119,15.262,15.116,15.202,1289509,0
2013-04-24,15.237,15.237,15.067,15.202,729483,0
2013-04-25,15.244,15.253,15.119,15.151,830145,0
2013-04-26,15.197,15.222,15.038,15.119,969847,0
2013-04-29,15.184,15.376,15.151,15.376,1721166,0
2013-04-30,15.295,15.547,15.253,15.53,1357224,0
2013-05-01,15.542,15.566,15.222,15.295,1610337,0
2013-05-02,15.353,15.382,15.197,15.262,1831613,0
2013-05-03,14.651,15.086,14.642,14.728,5731198,0
2013-05-06,14.446,14.536,14.277,14.315,4839164,0
2013-05-07,14.315,14.523,14.315,14.46,1543631,0
2013-05-08,14.494,14.601,14.446,14.601,1082605,0
2013-05-09,14.559,14.635,14.499,14.528,1039348,0
2013-05-10,14.554,14.612,14.178,14.225,1859646,0
2013-05-13,14.19,14.208,13.764,13.856,5890000,0
2013-05-14,13.816,13.962,13.798,13.87,1899384,0
2013-05-15,13.832,13.875,13.565,13.743,2266530,0
2013-05-16,13.776,13.962,13.743,13.886,1534266,0
2013-05-17,13.953,13.969,13.832,13.953,1352654,0
2013-05-20,13.981,13.981,13.688,13.727,1403959,0
2013-05-21,13.706,13.727,13.337,13.389,2917781,0
2013-05-22,13.396,13.787,13.283,13.347,3094682,0
2013-05-23,13.16,13.211,12.722,13.09,3059130,0
2013-05-24,13.09,13.126,12.869,12.949,2020170,0
2013-05-28,13.033,13.099,12.234,12.453,6754040,0
2013-05-29,12.307,12.617,11.747,12.539,6581333,0
2013-05-30,12.43,12.815,12.424,12.636,1951240,0
2013-05-31,12.605,12.73,12.272,12.322,1800466,0
2013-06-03,12.29,12.424,11.869,12.097,3025216,0
2013-06-04,12.022,12.331,12.016,12.25,3356693,0
2013-06-05,12.272,12.356,12.208,12.25,2642027,0
2013-06-06,12.255,12.394,12.198,12.378,2728961,0
2013-06-07,12.489,12.497,12.146,12.226,1991432,0
2013-06-10,12.208,12.249,11.846,11.901,2344953,0
2013-06-11,11.724,11.888,11.564,11.84,3070707,0
2013-06-12,11.901,11.901,11.519,11.569,2383631,0
2013-06-13,11.529,12.009,11.406,11.892,2173380,0
2013-06-14,12.027,12.22,11.758,11.793,3008632,0
2013-06-17,11.869,12.003,11.711,11.8,1548465,0
2013-06-18,11.793,11.888,11.554,11.874,1501808,0
2013-06-19,12.204,12.234,11.577,11.699,4296242,0
2013-06-20,11.569,11.618,11.04,11.098,4213612,0
2013-06-21,11.192,11.254,10.671,10.869,4137969,0
2013-06-24,10.833,10.858,10.326,10.506,3470868,0
2013-06-25,10.594,10.816,10.576,10.641,3682659,0
2013-06-26,10.85,10.911,10.629,10.678,5320336,0
2013-06-27,10.77,10.856,10.714,10.832,2039590,0
2013-06-28,10.835,11.044,10.709,10.996,2690577,0
2013-07-01,11.057,11.142,10.894,11.113,2013343,0
2013-07-02,11.124,11.157,10.763,10.868,1862056,0
2013-07-03,10.835,10.85,10.618,10.788,1141028,0
2013-07-05,10.678,10.678,9.871,10.041,6654875,0
2013-07-08,9.833,10.202,9.79,10.159,3254707,0
2013-07-09,10.187,10.446,10.183,10.427,3358270,0
2013-07-10,10.453,10.476,10.294,10.343,2209249,0
2013-07-11,10.649,10.964,10.618,10.915,2152069,0
2013-07-12,10.959,10.959,10.69,10.744,1574287,0
2013-07-15,10.763,11.027,10.734,10.971,1509242,0
2013-07-16,11.001,11.001,10.819,10.874,995052,0
2013-07-17,10.88,11.137,10.88,11.13,1928199,0
2013-07-18,11.168,11.168,11.033,11.137,1890288,0
2013-07-19,11.142,11.259,11.106,11.259,1402250,0
2013-07-22,11.235,11.51,11.215,11.497,1763391,0
2013-07-23,11.553,11.705,11.441,11.56,2616392,0
2013-07-24,11.54,11.54,11.18,11.29,2041014,0
2013-07-25,11.284,11.356,11.198,11.326,1254184,0
2013-07-26,11.42,11.467,11.204,11.252,1403537,0
2013-07-29,11.252,11.29,11.168,11.24,1836630,0
2013-07-30,11.742,11.988,11.569,11.876,4570798,0
2013-07-31,12.188,12.188,11.606,11.975,4053016,0
2013-08-01,11.988,12.103,11.876,12.049,3118559,0
2013-08-02,12.141,12.219,11.912,12.141,1716800,0
2013-08-05,12.212,12.212,12.035,12.181,1528167,0
2013-08-06,12.134,12.175,12.026,12.121,1224419,0
2013-08-07,12.085,12.115,11.859,12.042,1367496,0
2013-08-08,12.096,12.378,11.993,12.283,2236874,0
2013-08-09,12.292,12.384,12.237,12.275,922746,0
2013-08-12,12.297,12.482,12.275,12.355,1300046,0
2013-08-13,12.355,12.383,12.175,12.219,1129879,0
2013-08-14,12.25,12.304,12.134,12.181,1079623,0
2013-08-15,12.03,12.128,11.927,11.993,1256016,0
2013-08-16,12.023,12.06,11.81,11.81,1247444,0
2013-08-19,11.859,11.865,10.971,10.985,2660555,0
2013-08-20,11.001,11.467,11.001,11.437,1861597,0
2013-08-21,11.404,11.731,11.332,11.597,1365750,0
2013-08-22,11.656,11.944,11.492,11.927,1157773,0
2013-08-23,11.975,12.312,11.901,12.219,1200798,0
2013-08-26,12.256,12.501,12.237,12.319,1416025,0
2013-08-27,12.25,12.501,12.243,12.348,1559086,0
2013-08-28,12.34,12.367,12.145,12.196,1012604,0
2013-08-29,12.203,12.355,12.115,12.34,1144670,0
2013-08-30,12.34,12.482,12.25,12.256,1109251,0
2013-09-03,12.372,12.481,12.128,12.243,1253622,0
2013-09-04,12.264,12.479,12.235,12.317,1704895,0
2013-09-05,12.317,12.379,12.087,12.107,1073180,0
2013-09-06,12.348,12.471,12.266,12.384,917039,0
2013-09-09,12.304,12.415,12.262,12.372,943300,0
2013-09-10,12.378,12.378,12.09,12.243,998527,0
2013-09-11,12.288,12.355,12.219,12.34,1006145,0
2013-09-12,12.335,12.475,12.297,12.312,1250365,0
2013-09-13,12.335,12.693,12.305,12.654,1374507,0
2013-09-16,12.935,12.935,12.501,12.549,1195616,0
2013-09-17,12.563,12.751,12.458,12.482,701711,0
2013-09-18,12.482,12.874,12.292,12.825,2081310,0
2013-09-19,12.959,12.972,12.505,12.593,1548967,0
2013-09-20,12.535,12.646,12.34,12.568,2074915,0
2013-09-23,12.568,12.793,12.568,12.708,1048357,0
2013-09-24,12.709,12.893,12.599,12.817,1379697,0
2013-09-25,12.812,13.026,12.812,12.91,2269229,0
2013-09-26,12.903,12.933,12.632,12.688,1213441,0
2013-09-27,12.638,12.726,12.588,12.588,832665,0
2013-09-30,12.51,12.602,12.264,12.505,1953206,0
2013-10-01,12.474,12.821,12.379,12.821,1383290,0
2013-10-02,12.803,13.075,12.803,13,1727931,0
2013-10-03,12.955,13.024,12.79,12.841,1589682,0
2013-10-04,12.814,12.955,12.783,12.853,907888,0
2013-10-07,12.797,12.91,12.733,12.733,973995,0
2013-10-08,12.751,12.81,12.606,12.619,955816,0
2013-10-09,12.672,12.797,12.479,12.495,1040239,0
2013-10-10,12.588,12.619,12.437,12.479,1187102,0
2013-10-11,12.51,12.632,12.5,12.595,664135,0
2013-10-14,12.461,12.533,12.29,12.405,918980,0
2013-10-15,12.392,12.443,12.189,12.22,1077704,0
2013-10-16,12.246,12.27,12.038,12.235,1490952,0
2013-10-17,12.264,12.614,12.264,12.588,2418000,0
2013-10-18,12.632,12.917,12.535,12.917,1262986,0
2013-10-21,12.936,12.961,12.859,12.867,823652,0
2013-10-22,12.929,13.14,12.929,13.14,1020867,0
2013-10-23,13.111,13.258,13.075,13.209,818119,0
2013-10-24,13.226,13.321,13.215,13.22,639584,0
2013-10-25,13.253,13.277,13.102,13.118,1138728,0
2013-10-28,13.239,13.239,13.03,13.14,1031381,0
2013-10-29,12.79,12.79,12.334,12.443,2179910,0
2013-10-30,12.392,12.454,12.175,12.29,1150898,0
2013-10-31,12.213,12.27,12.082,12.087,1238166,0
2013-11-01,12.069,12.34,12.069,12.334,1194375,0
2013-11-04,12.348,12.461,12.264,12.416,839304,0
2013-11-05,12.443,12.505,12.379,12.437,1041502,0
2013-11-06,12.454,12.614,12.443,12.51,652567,0
2013-11-07,12.535,12.595,12.461,12.51,867758,0
2013-11-08,12.385,12.397,12.126,12.246,998879,0
2013-11-11,12.235,12.295,11.891,12.056,1246387,0
2013-11-12,12.044,12.235,12.006,12.165,858274,0
2013-11-13,12.102,12.264,12.063,12.228,718049,0
2013-11-14,12.286,12.595,12.259,12.448,1024716,0
2013-11-15,12.448,12.542,12.243,12.295,976152,0
2013-11-18,12.34,12.392,12.252,12.303,660031,0
2013-11-19,12.348,12.392,12.151,12.171,813850,0
2013-11-20,12.208,12.348,12.165,12.213,937950,0
2013-11-21,12.252,12.264,12.075,12.114,903647,0
2013-11-22,12.151,12.151,11.901,12.069,1129712,0
2013-11-25,11.998,12.175,11.931,12.082,899911,0
2013-11-26,12.082,12.119,11.98,12.012,1025218,0
2013-11-27,12.019,12.114,11.955,12.063,847123,0
2013-11-29,12.094,12.175,11.821,11.949,1112270,0
2013-12-02,11.909,11.909,11.558,11.605,1462199,0
2013-12-03,11.644,11.747,11.558,11.589,1217140,0
2013-12-04,11.493,11.702,11.437,11.669,970992,0
2013-12-05,11.597,11.669,11.449,11.5,872503,0
2013-12-06,11.558,11.575,11.387,11.481,978739,0
2013-12-09,11.468,11.644,11.403,11.613,876929,0
2013-12-10,11.638,11.816,11.638,11.766,958188,0
2013-12-11,11.778,11.847,11.458,11.549,1025194,0
2013-12-12,11.519,11.569,11.403,11.5,712041,0
2013-12-13,11.558,11.597,11.43,11.487,787923,0
2013-12-16,11.544,11.544,11.24,11.311,1957003,0
2013-12-17,11.284,11.374,11.266,11.354,1288911,0
2013-12-18,11.366,11.481,11.12,11.412,1916057,0
2013-12-19,11.458,11.481,11.342,11.399,1643670,0
2013-12-20,11.419,11.538,11.374,11.512,3017904,0
2013-12-23,11.575,11.657,11.512,11.512,1391356,0
2013-12-24,11.468,11.601,11.468,11.519,763433,0
2013-12-26,11.563,11.613,11.449,11.449,1763818,0
2013-12-27,11.458,11.567,11.331,11.515,1348442,0
2013-12-30,11.495,11.605,11.417,11.436,990684,0
2013-12-31,11.417,11.533,11.396,11.458,1147976,0
2014-01-02,11.436,11.621,11.396,11.588,970396,0
2014-01-03,11.596,11.771,11.596,11.751,724888,0
2014-01-06,11.736,11.98,11.621,11.856,1247866,0
2014-01-07,11.863,11.98,11.83,11.947,672296,0
2014-01-08,11.923,12.026,11.874,11.994,666657,0
2014-01-09,11.994,11.994,11.843,11.974,598222,0
2014-01-10,12.04,12.199,12.013,12.166,772277,0
2014-01-13,12.113,12.348,12.113,12.334,958986,0
2014-01-14,12.308,12.34,12.092,12.113,697090,0
2014-01-15,12.131,12.223,12.08,12.138,684791,0
2014-01-16,12.144,12.223,12.092,12.21,503268,0
2014-01-17,12.232,12.262,12.138,12.19,291261,0
2014-01-21,12.19,12.356,12.19,12.356,380315,0
2014-01-22,12.36,12.459,12.349,12.394,459133,0
2014-01-23,12.426,12.597,12.426,12.536,645926,0
2014-01-24,12.533,12.631,12.486,12.505,518358,0
2014-01-27,12.505,12.604,12.276,12.453,681531,0
2014-01-28,12.533,12.676,12.356,12.536,883084,0
2014-01-29,12.51,12.61,12.373,12.447,742090,0
2014-01-30,12.472,12.662,12.44,12.559,596919,0
2014-01-31,12.494,12.958,12.486,12.828,1224490,0
2014-02-03,12.845,12.887,12.741,12.787,757832,0
2014-02-04,12.793,12.894,12.722,12.887,678006,0
2014-02-05,12.887,12.991,12.828,12.913,1123781,0
2014-02-06,12.793,12.913,12.51,12.571,1814972,0
2014-02-07,12.727,12.879,12.637,12.828,2830297,0
2014-02-10,12.828,12.984,12.722,12.925,1510980,0
2014-02-11,12.939,12.939,12.809,12.835,634684,0
2014-02-12,12.809,13.024,12.809,12.919,1131496,0
2014-02-13,12.879,13.024,12.853,13.024,478720,0
2014-02-14,13.044,13.083,12.931,13.018,432077,0
2014-02-18,12.972,13.227,12.931,13.209,984855,0
2014-02-19,13.209,13.345,13.058,13.069,1061214,0
2014-02-20,13.083,13.122,12.906,12.939,664590,0
2014-02-21,13.011,13.03,12.925,12.991,928080,0
2014-02-24,12.966,13.04,12.958,12.998,941536,0
2014-02-25,13.058,13.097,12.983,13.05,597654,0
2014-02-26,13.063,13.215,13.037,13.169,930153,0
2014-02-27,13.16,13.209,13.05,13.169,674209,0
2014-02-28,13.188,13.247,13.083,13.233,1230121,0
2014-03-03,13.215,13.306,13.209,13.274,722250,0
2014-03-04,13.339,13.339,13.199,13.236,1594799,0
2014-03-05,13.227,13.351,13.209,13.325,617259,0
2014-03-06,13.332,13.351,13.26,13.278,496028,0
2014-03-07,13.169,13.169,12.801,12.898,1664886,0
2014-03-10,12.835,13.018,12.835,12.946,587413,0
2014-03-11,12.958,12.998,12.809,12.828,683221,0
2014-03-12,12.809,13.044,12.809,13.03,701148,0
2014-03-13,13.058,13.22,12.95,13.22,802103,0
2014-03-14,13.227,13.339,13.16,13.22,623046,0
2014-03-17,13.233,13.267,13.169,13.182,492877,0
2014-03-18,13.188,13.254,13.145,13.209,438998,0
2014-03-19,13.24,13.24,12.874,12.919,920166,0
2014-03-20,12.879,12.95,12.741,12.939,669687,0
2014-03-21,12.958,13.103,12.958,13.077,1267660,0
2014-03-24,13.114,13.114,12.867,13.003,1127782,0
2014-03-25,13.069,13.069,12.84,12.853,1142874,0
2014-03-26,12.887,12.931,12.688,12.703,1589213,0
2014-03-27,12.709,12.866,12.579,12.743,1275505,0
2014-03-28,12.771,12.859,12.696,12.709,604720,0
2014-03-31,12.777,12.805,12.647,12.743,924930,0
2014-04-01,12.728,12.824,12.656,12.777,901524,0
2014-04-02,12.777,12.866,12.764,12.851,444938,0
2014-04-03,12.866,12.886,12.756,12.81,409771,0
2014-04-04,12.824,12.96,12.798,12.845,665922,0
2014-04-07,12.839,13.088,12.832,12.98,726905,0
2014-04-08,12.975,13.061,12.923,13.028,821652,0
2014-04-09,13.049,13.076,12.953,13.028,725485,0
2014-04-10,13.056,13.225,13.002,13.056,2089444,0
2014-04-11,13.109,13.205,13.008,13.056,629795,0
2014-04-14,13.122,13.164,12.956,13.015,515326,0
2014-04-15,13.021,13.092,12.975,13.069,585094,0
2014-04-16,13.103,13.15,13.021,13.145,523433,0
2014-04-17,13.145,13.171,13.021,13.088,591818,0
2014-04-21,13.097,13.213,13.061,13.19,548201,0
2014-04-22,13.225,13.273,13.171,13.246,546943,0
2014-04-23,13.273,13.342,13.254,13.307,398000,0
2014-04-24,13.334,13.408,13.259,13.342,462257,0
2014-04-25,13.326,13.408,13.307,13.388,510880,0
2014-04-28,13.365,13.498,13.354,13.374,767671,0
2014-04-29,13.395,13.455,13.225,13.266,1306144,0
2014-04-30,13.278,13.449,13.213,13.443,558951,0
2014-05-01,13.544,13.748,13.443,13.673,1218583,0
2014-05-02,13.607,13.638,13.469,13.544,700919,0
2014-05-05,13.476,13.544,13.443,13.49,450584,0
2014-05-06,13.469,13.515,13.428,13.449,560093,0
2014-05-07,13.434,13.673,13.434,13.665,507086,0
2014-05-08,13.583,13.7,13.504,13.504,636856,0
2014-05-09,13.464,13.599,13.464,13.565,506329,0
2014-05-12,13.591,13.673,13.504,13.573,641940,0
2014-05-13,13.578,13.638,13.449,13.455,678665,0
2014-05-14,13.504,13.55,13.449,13.524,635478,0
2014-05-15,13.354,13.51,13.346,13.455,999736,0
2014-05-16,13.455,13.55,13.415,13.51,702107,0
2014-05-19,13.55,13.686,13.449,13.681,1169312,0
2014-05-20,13.686,13.707,13.538,13.612,774552,0
2014-05-21,13.638,13.665,13.583,13.618,613478,0
2014-05-22,13.646,13.809,13.625,13.735,586631,0
2014-05-23,13.794,13.918,13.748,13.855,352336,0
2014-05-27,13.918,14.034,13.891,13.944,525125,0
2014-05-28,13.944,13.979,13.834,13.844,940669,0
2014-05-29,13.884,13.891,13.794,13.822,531886,0
2014-05-30,13.855,13.897,13.783,13.872,746913,0
2014-06-02,13.912,13.912,13.748,13.769,910537,0
2014-06-03,13.735,13.776,13.665,13.681,504694,0
2014-06-04,13.707,13.707,13.571,13.673,492341,0
2014-06-05,13.714,13.855,13.673,13.855,730467,0
2014-06-06,13.912,14.012,13.884,13.932,571548,0
2014-06-09,13.897,13.999,13.855,13.872,865874,0
2014-06-10,13.903,13.903,13.809,13.816,569005,0
2014-06-11,13.794,13.872,13.783,13.844,363196,0
2014-06-12,13.816,13.985,13.776,13.964,630309,0
2014-06-13,13.964,14.02,13.851,13.953,531372,0
2014-06-16,13.953,14.041,13.872,13.932,688085,0
2014-06-17,13.903,13.971,13.783,13.803,487464,0
2014-06-18,13.851,13.891,13.769,13.876,541711,0
2014-06-19,13.932,13.953,13.816,13.816,621595,0
2014-06-20,13.872,13.884,13.748,13.816,1232166,0
2014-06-23,13.855,13.918,13.822,13.851,622697,0
2014-06-24,13.735,13.867,13.735,13.783,797314,0
2014-06-25,13.761,13.794,13.665,13.753,1211996,0
2014-06-26,13.825,14.006,13.761,13.986,1047444,0
2014-06-27,13.958,14.09,13.922,14.043,1548850,0
2014-06-30,14.049,14.055,13.937,14.043,475828,0
2014-07-01,13.993,14.078,13.867,13.91,628563,0
2014-07-02,13.887,13.917,13.726,13.881,694461,0
2014-07-03,13.812,13.85,13.642,13.726,1062581,0
2014-07-07,13.692,13.734,13.669,13.719,503455,0
2014-07-08,13.748,13.831,13.719,13.77,713609,0
2014-07-09,13.753,13.812,13.684,13.795,697031,0
2014-07-10,13.743,13.859,13.712,13.789,623250,0
2014-07-11,13.784,13.859,13.734,13.743,500438,0
2014-07-14,13.784,13.867,13.748,13.853,382409,0
2014-07-15,13.881,13.902,13.761,13.812,383960,0
2014-07-16,13.831,13.838,13.726,13.777,577578,0
2014-07-17,13.743,13.812,13.712,13.743,328033,0
2014-07-18,13.712,13.859,13.712,13.784,380503,0
2014-07-21,13.748,13.867,13.743,13.825,515159,0
2014-07-22,13.895,13.953,13.838,13.93,303049,0
2014-07-23,13.971,14.028,13.93,13.971,314598,0
2014-07-24,13.964,13.993,13.895,13.953,3215279,0
2014-07-25,13.922,14.028,13.91,13.971,388949,0
2014-07-28,14.014,14.097,13.986,14.063,576488,0
2014-07-29,14.14,14.162,14.028,14.043,471284,0
2014-07-30,14.055,14.097,13.902,13.922,643514,0
2014-07-31,13.922,14.034,13.812,13.98,980293,0
2014-08-01,14.034,14.14,13.98,14.043,640508,0
2014-08-04,14.055,14.113,14.049,14.078,502029,0
2014-08-05,14.119,14.148,14.055,14.078,447596,0
2014-08-06,14.078,14.211,14.078,14.175,424063,0
2014-08-07,14.218,14.317,14.119,14.127,491560,0
2014-08-08,14.119,14.239,14.119,14.196,357575,0
2014-08-11,14.26,14.324,14.211,14.26,363101,0
2014-08-12,14.239,14.308,14.227,14.246,460875,0
2014-08-13,14.294,14.294,14.224,14.246,254188,0
2014-08-14,14.273,14.281,14.222,14.246,378143,0
2014-08-15,14.308,14.357,14.273,14.324,626912,0
2014-08-18,14.379,14.401,14.288,14.337,335108,0
2014-08-19,14.365,14.386,14.301,14.345,360085,0
2014-08-20,14.324,14.379,14.301,14.357,362809,0
2014-08-21,14.308,14.401,14.308,14.337,477539,0
2014-08-22,14.337,14.393,14.26,14.281,385180,0
2014-08-25,14.281,14.371,14.246,14.324,1997327,0
2014-08-26,14.365,14.401,14.308,14.365,371960,0
2014-08-27,14.405,14.412,14.329,14.365,433343,0
2014-08-28,14.351,14.371,14.294,14.345,341189,0
2014-08-29,14.324,14.448,14.294,14.436,354751,0
2014-09-02,14.448,14.464,14.273,14.317,510208,0
2014-09-03,14.288,14.329,14.266,14.273,480895,0
2014-09-04,14.308,14.308,14.162,14.203,619947,0
2014-09-05,14.175,14.351,14.175,14.329,431812,0
2014-09-08,14.371,14.371,14.273,14.345,389237,0
2014-09-09,14.288,14.365,14.288,14.288,386611,0
2014-09-10,14.294,14.337,14.14,14.196,436656,0
2014-09-11,14.224,14.393,14.211,14.379,762161,0
2014-09-12,14.371,14.371,13.93,13.964,1062653,0
2014-09-15,13.93,14.014,13.867,13.937,632069,0
2014-09-16,13.937,14.028,13.831,14.028,629775,0
2014-09-17,14.063,14.19,13.993,14.063,673853,0
2014-09-18,14.106,14.106,13.953,13.971,655924,0
2014-09-19,14.022,14.148,13.986,14.097,1913549,0
2014-09-22,14.134,14.167,13.902,13.93,629030,0
2014-09-23,13.943,13.964,13.831,13.831,621144,0
2014-09-24,13.867,13.91,13.777,13.812,724519,0
2014-09-25,13.853,13.943,13.777,13.887,1068708,0
2014-09-26,13.895,13.968,13.792,13.932,973924,0
2014-09-29,13.917,13.932,13.78,13.845,709229,0
2014-09-30,13.83,13.902,13.641,13.649,1042307,0
2014-10-01,13.693,13.832,13.673,13.792,752880,0
2014-10-02,13.816,13.874,13.649,13.693,528804,0
2014-10-03,13.801,13.801,13.627,13.684,568156,0
2014-10-06,13.693,13.866,13.669,13.792,494777,0
2014-10-07,13.83,13.96,13.756,13.866,460659,0
2014-10-08,13.881,14.141,13.866,14.128,759003,0
2014-10-09,14.17,14.324,14.077,14.084,545829,0
2014-10-10,14.134,14.222,14.019,14.019,537978,0
2014-10-13,14.01,14.374,14.01,14.228,705851,0
2014-10-14,14.287,14.359,14.206,14.222,841437,0
2014-10-15,14.222,14.352,14.084,14.279,1637201,0
2014-10-16,14.258,14.352,14.114,14.304,729668,0
2014-10-17,14.403,14.408,14.206,14.216,698292,0
2014-10-20,14.236,14.417,14.178,14.417,644901,0
2014-10-21,14.469,14.49,14.337,14.432,608436,0
2014-10-22,14.482,14.575,14.366,14.389,972079,0
2014-10-23,14.454,14.469,14.33,14.389,1183347,0
2014-10-24,14.417,14.417,14.279,14.389,609812,0
2014-10-27,14.397,14.429,14.287,14.389,571635,0
2014-10-28,14.397,14.533,14.346,14.525,1537208,0
2014-10-29,14.549,14.549,14.245,14.324,852699,0
2014-10-30,14.25,14.352,14.084,14.287,874106,0
2014-10-31,14.287,14.33,14.106,14.206,1389428,0
2014-11-03,14.193,14.294,14.163,14.287,678139,0
2014-11-04,14.337,14.352,14.195,14.222,754550,0
2014-11-05,14.228,14.301,14.128,14.193,538689,0
2014-11-06,14.216,14.228,14.12,14.186,408351,0
2014-11-07,14.206,14.308,14.106,14.279,512931,0
2014-11-10,14.287,14.324,14.228,14.301,450562,0
2014-11-11,14.272,14.324,14.228,14.258,245726,0
2014-11-12,14.272,14.287,14.193,14.265,319606,0
2014-11-13,14.287,14.33,14.236,14.236,341951,0
2014-11-14,14.216,14.33,14.186,14.317,349228,0
2014-11-17,14.25,14.374,14.25,14.308,526859,0
2014-11-18,14.381,14.397,14.316,14.324,349573,0
2014-11-19,14.324,14.381,14.272,14.33,556289,0
2014-11-20,14.346,14.417,14.294,14.417,367862,0
2014-11-21,14.461,14.461,14.275,14.337,602253,0
2014-11-24,14.359,14.469,14.337,14.445,307600,0
2014-11-25,14.505,14.505,14.408,14.461,380307,0
2014-11-26,14.505,14.591,14.469,14.557,417498,0
2014-11-28,14.591,14.627,14.541,14.557,258000,0
2014-12-01,14.584,14.584,14.445,14.475,407310,0
2014-12-02,14.505,14.616,14.445,14.578,411025,0
2014-12-03,14.605,14.664,14.519,14.619,303999,0
2014-12-04,14.643,14.664,14.519,14.599,545701,0
2014-12-05,14.533,14.561,14.397,14.461,602455,0
2014-12-08,14.469,14.497,14.12,14.15,658470,0
2014-12-09,14.041,14.397,14.034,14.397,659031,0
2014-12-10,14.397,14.408,14.061,14.07,618559,0
2014-12-11,14.07,14.287,14.019,14.258,642034,0
2014-12-12,14.186,14.245,14.09,14.097,581678,0
2014-12-15,14.106,14.17,13.858,13.932,739584,0
2014-12-16,13.902,13.996,13.822,13.822,813233,0
2014-12-17,13.845,14.041,13.845,14.041,525583,0
2014-12-18,14.134,14.15,13.96,14.128,439264,0
2014-12-19,14.163,14.445,14.061,14.374,1406386,0
2014-12-22,14.432,14.445,14.294,14.397,496818,0
2014-12-23,14.397,14.432,14.265,14.374,527628,0
2014-12-24,14.389,14.389,14.15,14.25,583830,0
2014-12-26,14.272,14.374,14.228,14.349,894544,0
2014-12-29,14.458,14.556,14.39,14.449,639384,0
2014-12-30,14.42,14.502,14.256,14.404,700899,0
2014-12-31,14.398,14.518,14.096,14.128,848214,0
2015-01-02,14.18,14.398,14.105,14.375,550088,0
2015-01-05,14.323,14.466,14.292,14.404,571431,0
2015-01-06,14.473,14.54,14.352,14.398,570844,0
2015-01-07,14.449,14.478,14.346,14.473,2357808,0
2015-01-08,14.51,14.51,14.39,14.458,522700,0
2015-01-09,14.436,14.51,14.3,14.307,380965,0
2015-01-12,14.261,14.323,14.096,14.232,743750,0
2015-01-13,14.201,14.232,13.977,14.067,727184,0
2015-01-14,13.954,14.075,13.875,14.067,767791,0
2015-01-15,14.067,14.134,13.985,14.014,642125,0
2015-01-16,14.022,14.089,13.948,14.067,720612,0
2015-01-20,14.128,14.128,13.819,13.864,761804,0
2015-01-21,13.828,13.94,13.828,13.924,791173,0
2015-01-22,13.993,14.157,13.924,14.151,1066254,0
2015-01-23,14.171,14.188,13.985,14.089,383104,0
2015-01-26,14.134,14.246,13.985,14.246,467714,0
2015-01-27,14.188,14.21,14.096,14.151,397226,0
2015-01-28,14.21,14.27,14.022,14.055,457160,0
2015-01-29,14.105,14.128,13.88,14.089,497664,0
2015-01-30,14.059,14.059,13.917,13.977,485901,0
2015-02-02,13.977,13.985,13.729,13.917,730491,0
2015-02-03,13.911,14.224,13.873,14.165,496125,0
2015-02-04,14.21,14.21,13.912,13.97,457811,0
2015-02-05,14.134,14.188,13.982,14.075,632534,0
2015-02-06,14.007,14.007,13.783,13.85,841763,0
2015-02-09,13.751,13.833,13.669,13.758,986869,0
2015-02-10,13.758,13.843,13.663,13.738,567123,0
2015-02-11,13.758,13.796,13.663,13.677,643885,0
2015-02-12,13.677,13.796,13.669,13.738,567646,0
2015-02-13,13.768,13.804,13.684,13.746,538629,0
2015-02-17,13.655,13.857,13.648,13.677,502404,0
2015-02-18,13.677,13.715,13.542,13.715,663114,0
2015-02-19,13.751,13.751,13.624,13.648,340141,0
2015-02-20,13.648,13.796,13.648,13.699,347778,0
2015-02-23,13.729,13.783,13.663,13.708,390562,0
2015-02-24,13.669,13.721,13.611,13.721,318822,0
2015-02-25,13.758,13.828,13.708,13.729,427405,0
2015-02-26,13.738,13.783,13.655,13.684,327011,0
2015-02-27,13.715,13.843,13.669,13.833,481041,0
2015-03-02,13.819,13.857,13.729,13.783,447423,0
2015-03-03,13.789,13.789,13.663,13.746,431154,0
2015-03-04,13.758,13.814,13.693,13.814,328065,0
2015-03-05,13.833,13.864,13.729,13.814,318197,0
2015-03-06,13.684,13.758,13.512,13.557,721212,0
2015-03-09,13.594,13.669,13.446,13.452,833635,0
2015-03-10,13.415,13.633,13.347,13.624,539975,0
2015-03-11,13.663,13.693,13.504,13.557,313530,0
2015-03-12,13.624,13.708,13.557,13.624,383409,0
2015-03-13,13.693,13.699,13.542,13.617,286591,0
2015-03-16,13.633,13.738,13.574,13.58,375675,0
2015-03-17,13.574,13.699,13.574,13.669,367006,0
2015-03-18,13.699,13.948,13.648,13.88,624124,0
2015-03-19,13.917,13.97,13.768,13.819,503435,0
2015-03-20,13.548,13.776,13.512,13.639,3643660,0
2015-03-23,13.617,13.85,13.617,13.833,808695,0
2015-03-24,13.833,13.85,13.783,13.796,379542,0
2015-03-25,13.833,13.894,13.684,13.684,623191,0
2015-03-26,13.684,13.819,13.624,13.789,809683,0
2015-03-27,13.783,13.875,13.737,13.796,668100,0
2015-03-30,13.783,13.844,13.69,13.775,576929,0
2015-03-31,13.719,13.851,13.719,13.844,495400,0
2015-04-01,13.851,13.967,13.796,13.935,376098,0
2015-04-02,13.967,14.006,13.859,13.89,359625,0
2015-04-06,13.875,13.998,13.875,13.998,366758,0
2015-04-07,13.959,13.974,13.882,13.935,306874,0
2015-04-08,13.898,13.99,13.859,13.935,307471,0
2015-04-09,13.905,13.935,13.82,13.89,336690,0
2015-04-10,13.953,14.021,13.913,14.006,304097,0
2015-04-13,14.006,14.029,13.89,13.92,404252,0
2015-04-14,13.882,14.021,13.882,14.006,279058,0
2015-04-15,14.013,14.097,13.974,14.021,267176,0
2015-04-16,13.983,14.066,13.959,14.029,203970,0
2015-04-17,13.967,14.089,13.959,14.006,362606,0
2015-04-20,14.036,14.089,14.013,14.045,242430,0
2015-04-21,14.067,14.075,13.944,13.944,230720,0
2015-04-22,13.983,14.029,13.935,13.959,274353,0
2015-04-23,13.959,14.029,13.935,13.959,214322,0
2015-04-24,13.953,14.067,13.898,13.944,247792,0
2015-04-27,14.013,14.036,13.905,13.953,373244,0
2015-04-28,13.983,13.99,13.69,13.758,1118177,0
2015-04-29,13.75,13.758,13.607,13.651,1248821,0
2015-04-30,13.567,13.719,13.473,13.519,1812255,0
2015-05-01,13.512,13.612,13.458,13.581,769973,0
2015-05-04,13.549,13.619,13.504,13.558,591976,0
2015-05-05,13.529,13.597,13.382,13.421,766210,0
2015-05-06,13.466,13.482,13.25,13.365,593855,0
2015-05-07,13.365,13.434,13.195,13.397,600077,0
2015-05-08,13.451,13.519,13.389,13.458,593274,0
2015-05-11,13.403,13.473,13.32,13.359,490397,0
2015-05-12,13.266,13.447,13.242,13.378,457338,0
2015-05-13,13.28,13.403,13.259,13.344,538527,0
2015-05-14,13.403,13.458,13.28,13.397,333546,0
2015-05-15,13.412,13.466,13.32,13.466,527284,0
2015-05-18,13.421,13.466,13.335,13.458,394474,0
2015-05-19,13.426,13.458,13.373,13.443,395561,0
2015-05-20,13.434,13.512,13.382,13.473,471583,0
2015-05-21,13.498,13.504,13.412,13.458,386089,0
2015-05-22,13.451,13.466,13.382,13.403,434608,0
2015-05-26,13.35,13.382,13.29,13.359,665342,0
2015-05-27,13.335,13.403,13.312,13.397,381032,0
2015-05-28,13.382,13.443,13.344,13.434,493736,0
2015-05-29,13.397,13.482,13.344,13.466,867013,0
2015-06-01,13.458,13.597,13.421,13.581,646210,0
2015-06-02,13.593,13.593,13.389,13.426,985030,0
2015-06-03,13.373,13.412,13.25,13.327,503109,0
2015-06-04,13.259,13.327,13.259,13.32,408532,0
2015-06-05,13.234,13.234,13.08,13.143,1181878,0
2015-06-08,13.097,13.135,12.974,13.104,1059279,0
2015-06-09,13.073,13.092,13.018,13.058,827710,0
2015-06-10,13.042,13.127,12.98,13.127,720084,0
2015-06-11,13.156,13.28,13.118,13.28,674387,0
2015-06-12,13.28,13.335,13.219,13.29,404641,0
2015-06-15,13.29,13.344,13.234,13.273,372337,0
2015-06-16,13.219,13.344,13.156,13.296,416059,0
2015-06-17,13.29,13.421,13.242,13.421,565900,0
2015-06-18,13.397,13.529,13.397,13.498,522959,0
2015-06-19,13.504,13.597,13.451,13.529,1208342,0
2015-06-22,13.519,13.549,13.458,13.489,596519,0
2015-06-23,13.498,13.519,13.421,13.482,496772,0
2015-06-24,13.443,13.451,13.344,13.359,477680,0
2015-06-25,13.359,13.382,13.204,13.227,635827,0
2015-06-26,13.251,13.26,12.854,12.917,1641558,0
2015-06-29,12.854,12.997,12.672,12.704,908505,0
2015-06-30,12.704,12.878,12.624,12.695,927621,0
2015-07-01,12.742,12.861,12.624,12.83,557095,0
2015-07-02,12.861,12.966,12.83,12.917,436682,0
2015-07-06,12.917,13.02,12.886,13.02,355692,0
2015-07-07,13.115,13.338,13.115,13.322,647907,0
2015-07-08,13.322,13.41,13.251,13.282,429880,0
2015-07-09,13.307,13.314,13.092,13.092,392978,0
2015-07-10,13.053,13.181,13.02,13.084,336172,0
2015-07-13,13.076,13.163,13.028,13.06,377735,0
2015-07-14,13.06,13.142,12.997,13.084,408783,0
2015-07-15,13.02,13.092,12.948,13.076,479005,0
2015-07-16,13.123,13.227,13.084,13.115,416151,0
2015-07-17,13.101,13.155,13.028,13.132,385041,0
2015-07-20,13.132,13.132,13.013,13.076,371691,0
2015-07-21,12.997,13.132,12.997,13.005,339192,0
2015-07-22,12.98,13.06,12.98,12.997,278988,0
2015-07-23,12.997,12.997,12.8,12.814,454191,0
2015-07-24,12.782,12.861,12.663,12.686,444239,0
2015-07-27,12.718,12.767,12.647,12.672,417789,0
2015-07-28,12.632,12.776,12.624,12.726,1125524,0
2015-07-29,12.672,12.83,12.663,12.782,582788,0
2015-07-30,12.543,12.782,12.543,12.759,671587,0
2015-07-31,12.776,12.886,12.759,12.814,523464,0
2015-08-03,12.767,12.822,12.726,12.776,588047,0
2015-08-04,12.726,12.776,12.64,12.679,468927,0
2015-08-05,12.663,12.663,12.511,12.575,420560,0
2015-08-06,12.552,12.616,12.464,12.543,403357,0
2015-08-07,12.498,12.543,12.457,12.472,411870,0
2015-08-10,12.433,12.464,12.336,12.346,533543,0
2015-08-11,12.385,12.575,12.274,12.543,526285,0
2015-08-12,12.464,12.601,12.433,12.575,382397,0
2015-08-13,12.607,12.607,12.498,12.521,318537,0
2015-08-14,12.535,12.584,12.457,12.562,287929,0
2015-08-17,12.489,12.695,12.489,12.695,464896,0
2015-08-18,12.656,12.695,12.592,12.686,379753,0
2015-08-19,12.704,12.704,12.584,12.632,275589,0
2015-08-20,12.584,12.718,12.543,12.663,333779,0
2015-08-21,12.543,12.679,12.448,12.464,627503,0
2015-08-24,12.227,12.37,11.67,12.14,886850,0
2015-08-25,12.251,12.291,12.052,12.069,756857,0
2015-08-26,12.164,12.218,12.069,12.218,571453,0
2015-08-27,12.218,12.448,12.14,12.355,477869,0
2015-08-28,12.108,12.227,12.069,12.14,1293799,0
2015-08-31,12.1,12.155,12.021,12.123,838980,0
2015-09-01,12.035,12.115,12.012,12.076,824243,0
2015-09-02,12.1,12.177,12.028,12.091,582033,0
2015-09-03,12.146,12.177,12.069,12.083,407209,0
2015-09-04,12.012,12.083,11.869,11.989,468045,0
2015-09-08,12.059,12.115,11.989,12.076,540972,0
2015-09-09,12.069,12.115,11.948,12.004,695015,0
2015-09-10,12.069,12.151,11.996,12.1,830058,0
2015-09-11,12.091,12.284,12.059,12.258,589967,0
2015-09-14,12.265,12.265,12.132,12.14,377106,0
2015-09-15,12.083,12.172,12.052,12.14,349522,0
2015-09-16,12.1,12.196,12.083,12.132,373455,0
2015-09-17,12.083,12.402,12.021,12.361,628327,0
2015-09-18,12.218,12.265,12.123,12.196,1440032,0
2015-09-21,12.227,12.305,12.164,12.291,560998,0
2015-09-22,12.227,12.291,12.164,12.172,616922,0
2015-09-23,12.177,12.284,12.172,12.258,778773,0
2015-09-24,12.196,12.291,12.14,12.243,814922,0
2015-09-25,12.251,12.251,12.059,12.069,816184,0
2015-09-28,12.069,12.134,11.832,11.945,1234357,0
2015-09-29,11.904,11.954,11.782,11.816,1408637,0
2015-09-30,11.8,12.034,11.717,12.019,2004295,0
2015-10-01,12.011,12.149,11.937,12.109,1147169,0
2015-10-02,12.134,12.19,12.076,12.174,993011,0
2015-10-05,12.142,12.357,12.142,12.255,818653,0
2015-10-06,12.281,12.281,12.174,12.213,503311,0
2015-10-07,12.206,12.377,12.206,12.377,544763,0
2015-10-08,12.354,12.411,12.313,12.354,722223,0
2015-10-09,12.354,12.403,12.239,12.345,309296,0
2015-10-12,12.336,12.411,12.303,12.303,229996,0
2015-10-13,12.322,12.336,12.142,12.174,328551,0
2015-10-14,12.142,12.248,12.076,12.149,381406,0
2015-10-15,12.181,12.19,11.962,12.181,683101,0
2015-10-16,12.213,12.213,12.092,12.116,404465,0
2015-10-19,12.044,12.125,12.011,12.019,435247,0
2015-10-20,12.034,12.069,11.969,12.027,590410,0
2015-10-21,12.052,12.125,11.995,12.027,432303,0
2015-10-22,12.069,12.109,12.011,12.069,651093,0
2015-10-23,12.076,12.134,11.937,12.116,704562,0
2015-10-26,12.125,12.149,12.019,12.109,806108,0
2015-10-27,12.101,12.101,11.597,11.726,1317270,0
2015-10-28,11.758,12.019,11.685,11.937,1428993,0
2015-10-29,11.904,11.904,11.62,11.807,882636,0
2015-10-30,11.758,11.872,11.661,11.832,900909,0
2015-11-02,11.749,12.142,11.749,12.116,688383,0
2015-11-03,12.134,12.213,12.034,12.2,594800,0
2015-11-04,12.2,12.218,12.092,12.116,635759,0
2015-11-05,12.149,12.149,11.962,11.969,590016,0
2015-11-06,11.889,12.019,11.758,11.969,610009,0
2015-11-09,11.898,12.002,11.856,11.922,615535,0
2015-11-10,11.93,12.167,11.93,12.149,738902,0
2015-11-11,12.149,12.281,12.134,12.149,436965,0
2015-11-12,12.084,12.213,12.044,12.076,578613,0
2015-11-13,12.019,12.116,11.954,12.076,525019,0
2015-11-16,11.995,12.142,11.93,12.125,664091,0
2015-11-17,12.101,12.206,12.019,12.052,634413,0
2015-11-18,12.101,12.271,12.044,12.264,665808,0
2015-11-19,12.19,12.329,12.19,12.271,451067,0
2015-11-20,12.289,12.329,12.134,12.142,420530,0
2015-11-23,12.167,12.19,12.084,12.142,263185,0
2015-11-24,12.052,12.109,11.962,12.027,423228,0
2015-11-25,12.019,12.116,11.945,12.109,396984,0
2015-11-27,12.109,12.248,12.084,12.239,195611,0
2015-11-30,12.255,12.295,12.174,12.222,992275,0
2015-12-01,12.232,12.271,11.987,12.002,1034833,0
2015-12-02,12.019,12.044,11.912,11.93,403036,0
2015-12-03,11.904,11.995,11.816,11.832,523774,0
2015-12-04,11.856,11.904,11.822,11.84,408757,0
2015-12-07,11.84,11.84,11.628,11.685,512632,0
2015-12-08,11.62,11.672,11.481,11.636,569935,0
2015-12-09,11.603,11.726,11.603,11.603,507972,0
2015-12-10,11.597,11.7,11.514,11.676,602527,0
2015-12-11,11.588,11.676,11.464,11.529,964682,0
2015-12-14,11.49,11.555,11.114,11.228,824000,0
2015-12-15,11.212,11.399,11.203,11.325,912069,0
2015-12-16,11.366,11.588,11.334,11.562,848297,0
2015-12-17,11.588,11.7,11.537,11.61,549302,0
2015-12-18,11.569,11.742,11.529,11.636,1400909,0
2015-12-21,11.7,11.864,11.597,11.856,814202,0
2015-12-22,11.889,12.084,11.852,12.069,775264,0
2015-12-23,12.158,12.174,12.052,12.116,405813,0
2015-12-24,12.101,12.116,11.978,11.987,249723,0
2015-12-28,11.954,12.011,11.807,11.922,602724,0
2015-12-29,11.93,12.048,11.778,11.87,492346,0
2015-12-30,11.812,11.879,11.763,11.763,483180,0
2015-12-31,11.678,11.859,11.678,11.703,554443,0
2016-01-04,11.653,11.821,11.602,11.805,478936,0
2016-01-05,11.82,12.173,11.778,12.081,462511,0
2016-01-06,11.846,12.156,11.846,12.038,769718,0
2016-01-07,11.888,12.038,11.778,11.979,746305,0
2016-01-08,11.979,12.038,11.82,11.846,543609,0
2016-01-11,11.888,11.93,11.748,11.829,367288,0
2016-01-12,11.838,11.838,11.469,11.527,438254,0
2016-01-13,11.562,11.562,11.183,11.267,651815,0
2016-01-14,11.267,11.354,11.025,11.25,482268,0
2016-01-15,11.066,11.076,10.589,10.922,1116788,0
2016-01-19,10.94,10.94,10.605,10.73,863498,0
2016-01-20,10.572,10.648,10.068,10.563,1063188,0
2016-01-21,10.621,10.621,10.295,10.338,897512,0
2016-01-22,10.462,10.74,10.338,10.681,619229,0
2016-01-25,10.681,10.681,10.261,10.278,480624,0
2016-01-26,10.278,10.614,10.128,10.555,574711,0
2016-01-27,10.563,10.672,10.38,10.437,474576,0
2016-01-28,10.522,10.702,10.462,10.529,448285,0
2016-01-29,10.638,10.931,10.572,10.922,760410,0
2016-02-01,10.907,11.007,10.848,10.889,565452,0
2016-02-02,10.839,10.958,10.621,10.915,649332,0
2016-02-03,10.983,11.276,10.889,11.242,1205610,0
2016-02-04,11.527,11.602,11.284,11.344,1265319,0
2016-02-05,11.353,11.401,11.15,11.301,969262,0
2016-02-08,11.276,11.292,11.025,11.025,1224523,0
2016-02-09,10.983,11.091,10.798,10.856,1072657,0
2016-02-10,10.848,10.992,10.789,10.823,891991,0
2016-02-11,10.722,10.722,10.499,10.58,830483,0
2016-02-12,10.589,10.848,10.47,10.74,847924,0
2016-02-16,10.74,10.999,10.676,10.958,937912,0
2016-02-17,11.041,11.183,10.955,11.141,1099471,0
2016-02-18,11.199,11.25,11.108,11.226,433629,0
2016-02-19,11.209,11.259,11.133,11.183,438205,0
2016-02-22,11.284,11.386,11.234,11.267,732778,0
2016-02-23,11.183,11.419,11.108,11.353,507716,0
2016-02-24,11.31,11.419,10.983,11.377,866853,0
2016-02-25,11.41,11.502,11.318,11.401,444737,0
2016-02-26,11.434,11.805,11.427,11.544,934541,0
2016-02-29,11.519,11.687,11.519,11.587,694958,0
2016-03-01,11.61,11.653,11.442,11.476,549997,0
2016-03-02,11.494,11.77,11.427,11.711,1050534,0
2016-03-03,11.745,11.955,11.678,11.934,1028832,0
2016-03-04,11.988,12.093,11.912,12.038,1384838,0
2016-03-07,11.963,12.165,11.945,12.156,1078961,0
2016-03-08,12.122,12.147,11.862,12.048,766143,0
2016-03-09,12.048,12.089,11.711,11.862,705626,0
2016-03-10,11.879,11.922,11.577,11.77,652907,0
2016-03-11,11.736,11.938,11.736,11.897,533153,0
2016-03-14,11.829,11.879,11.644,11.786,524565,0
2016-03-15,11.695,11.745,11.553,11.678,364326,0
2016-03-16,11.653,11.838,11.636,11.786,452920,0
2016-03-17,11.805,12.165,11.77,12.122,639897,0
2016-03-18,12.156,12.18,12.053,12.106,1152118,0
2016-03-21,12.139,12.36,12.139,12.306,519757,0
2016-03-22,12.297,12.399,12.199,12.382,415180,0
2016-03-23,12.373,12.382,12.147,12.156,581154,0
2016-03-24,12.156,12.24,12.022,12.222,386060,0
2016-03-28,12.24,12.297,12.117,12.189,794266,0
2016-03-29,12.207,12.473,12.18,12.448,432049,0
2016-03-30,12.448,12.551,12.371,12.371,461352,0
2016-03-31,12.414,12.707,12.396,12.655,746591,0
2016-04-01,12.63,12.716,12.5,12.62,309212,0
2016-04-04,12.673,12.673,12.517,12.535,290453,0
2016-04-05,12.517,12.63,12.483,12.535,354859,0
2016-04-06,12.5,12.586,12.371,12.405,467954,0
2016-04-07,12.378,12.551,12.335,12.457,323353,0
2016-04-08,12.507,12.595,12.457,12.473,237173,0
2016-04-11,12.664,12.802,12.566,12.75,1199747,0
2016-04-12,12.776,12.879,12.741,12.802,358361,0
2016-04-13,12.802,12.914,12.767,12.871,599371,0
2016-04-14,12.871,12.966,12.827,12.888,275573,0
2016-04-15,12.888,12.905,12.776,12.818,350636,0
2016-04-18,12.793,12.879,12.762,12.853,269865,0
2016-04-19,12.871,12.991,12.861,12.905,583302,0
2016-04-20,12.888,12.927,12.871,12.879,594846,0
2016-04-21,12.888,12.905,12.75,12.818,357166,0
2016-04-22,12.845,12.879,12.767,12.827,323904,0
2016-04-25,12.81,12.914,12.793,12.871,407320,0
2016-04-26,12.888,12.974,12.81,12.871,397637,0
2016-04-27,12.888,12.896,12.793,12.827,1121557,0
2016-04-28,12.561,12.707,12.492,12.689,651235,0
2016-04-29,12.645,12.784,12.598,12.784,634702,0
2016-05-02,12.776,12.845,12.595,12.698,597053,0
2016-05-03,12.698,12.716,12.576,12.698,690528,0
2016-05-04,12.645,13.017,12.604,12.982,1570771,0
2016-05-05,13.025,13.163,12.991,13.069,987110,0
2016-05-06,12.982,13.231,12.982,13.224,418609,0
2016-05-09,13.25,13.327,13.173,13.259,525401,0
2016-05-10,13.284,13.293,13.173,13.275,246556,0
2016-05-11,13.216,13.353,13.216,13.241,397065,0
2016-05-12,13.259,13.345,13.163,13.259,325028,0
2016-05-13,13.275,13.327,13.189,13.259,366410,0
2016-05-16,13.207,13.336,13.207,13.275,287475,0
2016-05-17,13.275,13.31,13.103,13.168,439941,0
2016-05-18,13.182,13.231,12.871,12.956,656662,0
2016-05-19,12.905,12.966,12.75,12.948,567313,0
2016-05-20,12.948,13.103,12.948,13.095,597635,0
2016-05-23,13.145,13.431,13.139,13.387,1072574,0
2016-05-24,13.404,13.55,13.348,13.501,1452541,0
2016-05-25,13.501,13.57,13.423,13.466,602546,0
2016-05-26,13.501,13.577,13.457,13.507,534796,0
2016-05-27,13.501,13.638,13.501,13.628,317632,0
2016-05-31,13.604,13.692,13.57,13.647,330704,0
2016-06-01,13.647,13.699,13.619,13.663,454043,0
2016-06-02,13.663,13.715,13.585,13.655,449548,0
2016-06-03,13.699,13.757,13.647,13.699,1293900,0
2016-06-06,13.742,13.785,13.663,13.733,299750,0
2016-06-07,13.785,13.853,13.742,13.777,611902,0
2016-06-08,13.811,13.887,13.749,13.811,307616,0
2016-06-09,13.819,13.862,13.767,13.845,250204,0
2016-06-10,13.819,13.862,13.723,13.777,343077,0
2016-06-13,13.811,13.811,13.612,13.619,270099,0
2016-06-14,13.57,13.628,13.457,13.473,404779,0
2016-06-15,13.501,13.585,13.473,13.504,461878,0
2016-06-16,13.516,13.638,13.439,13.638,340867,0
2016-06-17,13.663,13.749,13.585,13.617,353747,0
2016-06-20,13.672,13.791,13.655,13.655,253605,0
2016-06-21,13.699,13.715,13.577,13.604,398383,0
2016-06-22,13.612,13.655,13.55,13.577,289860,0
2016-06-23,13.612,13.655,13.535,13.612,173086,0
2016-06-24,13.361,13.711,13.302,13.565,434542,0
2016-06-27,13.501,13.56,13.314,13.466,609752,0
2016-06-28,13.544,13.731,13.473,13.704,434519,0
2016-06-29,13.712,13.855,13.712,13.791,359246,0
2016-06-30,13.801,13.988,13.721,13.988,239180,0
2016-07-01,14.023,14.067,13.908,14.013,578584,0
2016-07-05,14.023,14.067,13.712,13.748,627444,0
2016-07-06,13.731,13.988,13.669,13.925,328063,0
2016-07-07,13.899,13.943,13.846,13.899,447446,0
2016-07-08,13.953,13.96,13.74,13.819,423970,0
2016-07-11,13.784,14.005,13.726,13.953,342918,0
2016-07-12,13.899,13.988,13.855,13.89,768959,0
2016-07-13,13.899,13.934,13.811,13.899,239350,0
2016-07-14,13.899,13.96,13.836,13.846,231258,0
2016-07-15,13.872,13.917,13.801,13.899,191078,0
2016-07-18,13.864,13.996,13.819,13.988,221029,0
2016-07-19,13.996,14.155,13.934,14.155,278655,0
2016-07-20,14.147,14.332,14.085,14.244,224932,0
2016-07-21,14.27,14.446,14.218,14.431,980562,0
2016-07-22,14.466,14.509,14.346,14.456,697450,0
2016-07-25,14.456,14.456,14.332,14.332,270105,0
2016-07-26,14.315,14.411,14.253,14.359,528309,0
2016-07-27,14.402,14.501,14.332,14.435,513408,0
2016-07-28,14.402,14.598,14.386,14.518,667945,0
2016-07-29,14.491,14.589,14.402,14.475,261656,0
2016-08-01,14.446,14.598,14.395,14.571,330622,0
2016-08-02,14.669,15.053,14.589,14.836,772045,0
2016-08-03,14.871,15.048,14.793,15.023,777471,0
2016-08-04,15.066,15.119,14.934,15.04,663733,0
2016-08-05,14.995,15.404,14.995,15.376,630035,0
2016-08-08,15.359,15.411,15.333,15.34,231119,0
2016-08-09,15.394,15.58,15.349,15.527,353256,0
2016-08-10,15.482,15.556,15.456,15.527,539145,0
2016-08-11,15.588,15.588,15.333,15.447,443078,0
2016-08-12,15.482,15.527,15.354,15.404,396057,0
2016-08-15,15.289,15.429,15.289,15.324,355488,0
2016-08-16,15.349,15.349,15.172,15.177,298258,0
2016-08-17,15.235,15.262,15.023,15.172,418563,0
2016-08-18,15.226,15.404,15.172,15.244,382662,0
2016-08-19,15.182,15.297,15.102,15.207,325641,0
2016-08-22,15.235,15.289,15.119,15.217,437401,0
2016-08-23,15.27,15.394,15.217,15.324,358701,0
2016-08-24,15.289,15.333,15.191,15.279,335407,0
2016-08-25,15.226,15.324,15.172,15.289,246080,0
2016-08-26,15.27,15.314,14.951,14.988,529722,0
2016-08-29,14.969,15.142,14.969,14.995,357725,0
2016-08-30,15.023,15.058,14.978,15.04,341416,0
2016-08-31,15.005,15.119,14.929,15.088,283658,0
2016-09-01,15.04,15.102,14.916,15.048,440911,0
2016-09-02,15.137,15.369,15.102,15.34,531968,0
2016-09-06,15.359,15.5,15.22,15.482,381263,0
2016-09-07,15.5,15.668,15.478,15.668,385194,0
2016-09-08,15.597,15.691,15.584,15.663,237937,0
2016-09-09,15.623,15.623,15.023,15.023,327808,0
2016-09-12,15.04,15.235,14.907,15.207,278208,0
2016-09-13,15.207,15.23,15.048,15.058,341466,0
2016-09-14,15.093,15.314,15.066,15.164,297694,0
2016-09-15,15.2,15.372,15.119,15.333,208479,0
2016-09-16,15.34,15.34,15.04,15.235,914154,0
2016-09-19,15.235,15.447,15.235,15.359,250184,0
2016-09-20,15.404,15.456,15.336,15.344,225674,0
2016-09-21,15.376,15.482,15.262,15.456,249511,0
2016-09-22,15.456,15.668,15.456,15.663,342808,0
2016-09-23,15.588,15.668,15.545,15.575,273260,0
2016-09-26,15.58,15.722,15.5,15.517,284791,0
2016-09-27,15.545,15.677,15.5,15.633,277470,0
2016-09-28,15.642,15.711,15.492,15.615,267233,0
2016-09-29,15.623,15.642,15.451,15.543,174487,0
2016-09-30,15.596,15.659,15.488,15.56,184061,0
2016-10-03,15.524,15.524,15.271,15.289,295181,0
2016-10-04,15.298,15.342,14.855,15.035,440775,0
2016-10-05,15.017,15.101,14.918,14.936,357930,0
2016-10-06,14.845,14.963,14.782,14.845,495242,0
2016-10-07,14.918,14.954,14.746,14.9,324498,0
2016-10-10,14.882,15.089,14.845,14.963,206968,0
2016-10-11,14.9,15.017,14.863,14.954,203526,0
2016-10-12,14.926,15.262,14.926,15.175,174696,0
2016-10-13,15.19,15.37,15.134,15.289,128277,0
2016-10-14,15.244,15.306,15.144,15.207,113698,0
2016-10-17,15.252,15.252,15.118,15.162,102771,0
2016-10-18,15.118,15.342,15.118,15.207,97119,0
2016-10-19,15.298,15.434,15.207,15.388,157751,0
2016-10-20,15.298,15.479,15.298,15.479,190323,0
2016-10-21,15.434,15.479,15.388,15.388,217239,0
2016-10-24,15.434,15.57,15.388,15.57,218184,0
2016-10-25,15.57,15.751,15.57,15.751,198740,0
2016-10-26,15.659,15.751,15.615,15.615,135306,0
2016-10-27,15.659,15.659,15.434,15.456,87586,0
2016-10-28,15.434,15.524,15.298,15.388,68682,0
2016-10-31,15.479,15.524,15.388,15.434,156172,0
2016-11-01,15.434,15.479,15.072,15.162,494964,0
2016-11-02,15.252,15.252,15.072,15.162,329804,0
2016-11-03,15.57,15.659,15.162,15.298,305677,0
2016-11-04,15.388,15.57,15.298,15.388,308292,0
2016-11-07,15.434,15.615,15.342,15.479,277974,0
2016-11-08,15.524,15.524,15.434,15.434,244662,0
2016-11-09,14.8,15.479,14.8,15.434,396197,0
2016-11-10,15.524,15.57,14.981,14.981,420008,0
2016-11-11,14.981,15.388,14.981,15.207,552134,0
2016-11-14,15.207,15.298,14.89,14.936,613640,0
2016-11-15,14.89,14.981,14.393,14.8,551294,0
2016-11-16,14.8,15.027,14.8,14.89,441327,0
2016-11-17,14.8,15.027,14.8,14.845,319064,0
2016-11-18,14.936,14.981,14.755,14.959,308668,0
2016-11-21,15.027,15.162,14.981,15.072,277242,0
2016-11-22,15.162,15.207,15.027,15.072,385817,0
2016-11-23,15.072,15.252,14.936,14.981,236711,0
2016-11-25,15.072,15.207,15.027,15.207,78549,0
2016-11-28,15.162,15.298,15.118,15.252,321050,0
2016-11-29,15.298,15.479,15.207,15.342,402475,0
2016-11-30,15.342,15.342,15.072,15.118,284425,0
2016-12-01,15.118,15.152,14.618,14.89,617242,0
2016-12-02,14.936,14.981,14.618,14.618,331818,0
2016-12-05,14.664,14.845,14.664,14.8,488061,0
2016-12-06,14.845,15.004,14.8,14.936,279449,0
2016-12-07,15.027,15.298,15.027,15.207,284138,0
2016-12-08,15.207,15.388,15.162,15.388,378324,0
2016-12-09,15.342,15.434,15.207,15.342,488904,0
2016-12-12,15.298,15.388,14.981,15.027,355810,0
2016-12-13,15.027,15.118,14.574,14.618,392089,0
2016-12-14,14.664,14.913,14.574,14.664,393532,0
2016-12-15,14.618,14.618,14.031,14.076,520610,0
2016-12-16,14.166,14.618,14.166,14.438,760516,0
2016-12-19,14.482,14.618,14.302,14.482,660810,0
2016-12-20,14.482,14.664,14.438,14.482,298018,0
2016-12-21,14.528,14.618,14.37,14.438,489484,0
2016-12-22,14.482,14.528,14.347,14.482,545644,0
2016-12-23,14.438,14.574,14.212,14.528,484001,0
2016-12-27,14.574,14.71,14.166,14.347,713796,0
2016-12-28,14.347,14.579,14.301,14.579,541353,0
2016-12-29,14.533,14.765,14.486,14.719,527356,0
2016-12-30,14.765,14.812,14.533,14.579,520917,0
2017-01-03,14.673,15.37,14.626,15.323,677937,0
2017-01-04,15.323,15.554,15.323,15.508,401289,0
2017-01-05,15.554,15.601,15.415,15.554,305408,0
2017-01-06,15.508,15.689,15.461,15.508,276499,0
2017-01-09,15.508,15.648,15.415,15.554,542529,0
2017-01-10,15.508,15.763,15.461,15.694,471546,0
2017-01-11,15.694,15.833,15.601,15.694,385653,0
2017-01-12,15.694,15.74,15.323,15.37,246428,0
2017-01-13,15.37,15.601,15.37,15.508,208221,0
2017-01-17,15.554,15.648,15.323,15.37,246772,0
2017-01-18,15.323,15.415,15.136,15.183,260019,0
2017-01-19,15.183,15.323,15.136,15.323,206436,0
2017-01-20,15.323,15.37,15.23,15.23,112491,0
2017-01-23,15.23,15.392,15.23,15.276,419973,0
2017-01-24,15.276,15.345,15.136,15.183,214779,0
2017-01-25,15.23,15.276,15.136,15.183,240220,0
2017-01-26,15.136,15.183,14.956,15.136,163754,0
2017-01-27,15.183,15.183,14.997,15.044,118540,0
2017-01-30,15.044,15.044,14.719,14.765,583562,0
2017-01-31,14.673,14.835,14.394,14.765,467481,0
2017-02-01,14.765,14.927,14.626,14.765,308081,0
2017-02-02,14.812,14.951,14.765,14.812,309429,0
2017-02-03,14.858,14.997,14.812,14.858,237151,0
2017-02-06,14.858,15.09,14.858,14.997,176803,0
2017-02-07,14.997,15.044,14.812,14.904,207474,0
2017-02-08,14.765,15.044,14.719,14.951,459157,0
2017-02-09,15.09,15.276,14.812,14.858,342702,0
2017-02-10,14.858,14.997,14.812,14.951,223963,0
2017-02-13,14.951,14.997,14.765,14.812,425047,0
2017-02-14,14.719,14.904,14.626,14.812,852958,0
2017-02-15,14.765,14.812,14.626,14.673,341707,0
2017-02-16,14.673,15.183,14.673,15.09,494220,0
2017-02-17,15.136,15.136,14.812,14.858,295737,0
2017-02-21,14.904,14.951,14.812,14.904,229577,0
2017-02-22,14.858,15.114,14.858,15.044,262342,0
2017-02-23,15.044,15.23,14.904,15.09,277845,0
2017-02-24,15.044,15.183,14.951,15.183,475219,0
2017-02-27,15.136,15.323,15.136,15.183,267650,0
2017-02-28,15.183,15.37,15.161,15.37,557813,0
2017-03-01,15.37,15.74,15.323,15.508,532301,0
2017-03-02,15.461,15.554,15.276,15.554,467599,0
2017-03-03,15.554,15.554,15.276,15.37,267050,0
2017-03-06,15.323,15.37,15.09,15.183,273391,0
2017-03-07,15.136,15.136,14.951,14.997,123968,0
2017-03-08,15.044,15.044,14.765,14.765,230817,0
2017-03-09,14.765,14.904,14.579,14.603,228176,0
2017-03-10,14.626,14.904,14.626,14.858,317100,0
2017-03-13,14.951,14.951,14.626,14.765,262205,0
2017-03-14,14.765,14.812,14.673,14.673,112897,0
2017-03-15,14.673,15.183,14.673,15.136,337608,0
2017-03-16,15.09,15.161,14.951,15.09,196842,0
2017-03-17,15.09,15.648,15.09,15.554,1056242,0
2017-03-20,15.601,15.648,15.415,15.461,340269,0
2017-03-21,15.554,15.554,15.37,15.461,380561,0
2017-03-22,15.461,15.601,15.37,15.554,629568,0
2017-03-23,15.554,15.74,15.508,15.554,456650,0
2017-03-24,15.601,15.648,15.415,15.508,504490,0
2017-03-27,15.461,15.554,15.323,15.508,411289,0
2017-03-28,15.554,15.694,15.508,15.601,485128,0
2017-03-29,15.601,15.982,15.601,15.935,383822,0
2017-03-30,15.982,16.126,15.84,15.982,376865,0
2017-03-31,15.982,16.03,15.863,15.982,599698,0
2017-04-03,15.982,15.982,15.744,15.935,388433,0
2017-04-04,15.935,16.078,15.84,15.982,486108,0
2017-04-05,15.982,16.102,15.72,15.744,476589,0
2017-04-06,15.792,15.888,15.601,15.84,396228,0
2017-04-07,15.888,15.982,15.792,15.935,878312,0
2017-04-10,15.888,16.126,15.792,15.935,467531,0
2017-04-11,15.935,16.221,15.888,16.174,307993,0
2017-04-12,16.174,16.174,16.03,16.03,313655,0
2017-04-13,16.03,16.221,15.982,16.174,329072,0
2017-04-17,16.221,16.507,16.174,16.507,358992,0
2017-04-18,16.507,16.651,16.412,16.603,581075,0
2017-04-19,16.699,16.699,16.46,16.555,361795,0
2017-04-20,16.603,16.699,16.412,16.555,409194,0
2017-04-21,16.603,16.889,16.507,16.793,502657,0
2017-04-24,16.889,16.889,16.603,16.747,523622,0
2017-04-25,16.699,16.961,16.699,16.889,377266,0
2017-04-26,16.841,17.128,16.793,17.032,397842,0
2017-04-27,17.128,17.652,17.032,17.51,1036026,0
2017-04-28,17.51,17.51,17.176,17.176,546653,0
2017-05-01,17.176,17.557,17.128,17.462,656892,0
2017-05-02,17.462,17.462,17.08,17.223,984248,0
2017-05-03,17.176,17.223,16.818,17.08,501141,0
2017-05-04,17.128,17.366,16.699,16.841,619201,0
2017-05-05,17.271,17.318,16.985,17.223,1008573,0
2017-05-08,17.366,17.51,17.176,17.271,585073,0
2017-05-09,17.271,17.351,16.913,17.032,596261,0
2017-05-10,16.985,17.128,16.913,17.08,371218,0
2017-05-11,17.032,17.032,16.841,16.937,465983,0
2017-05-12,17.032,17.128,16.818,16.841,240422,0
2017-05-15,16.841,16.985,16.841,16.937,406637,0
2017-05-16,16.985,17.032,16.841,17.032,534218,0
2017-05-17,17.032,17.08,16.841,16.889,419258,0
2017-05-18,16.889,17.176,16.793,16.937,567258,0
2017-05-19,16.889,17.128,16.889,17.08,588672,0
2017-05-22,17.08,17.271,17.08,17.223,255043,0
2017-05-23,17.271,17.366,17.128,17.318,226718,0
2017-05-24,17.366,17.414,17.223,17.414,336054,0
2017-05-25,17.462,17.51,17.271,17.271,261376,0
2017-05-26,17.271,17.318,17.056,17.223,268332,0
2017-05-30,17.176,17.318,17.128,17.271,186898,0
2017-05-31,17.271,17.462,17.176,17.414,328770,0
2017-06-01,17.462,17.652,17.358,17.605,309757,0
2017-06-02,17.652,17.891,17.557,17.748,394202,0
2017-06-05,17.748,17.748,17.557,17.7,307758,0
2017-06-06,17.7,17.748,17.557,17.557,255619,0
2017-06-07,17.51,17.652,17.51,17.605,202487,0
2017-06-08,17.557,17.939,17.557,17.796,201883,0
2017-06-09,17.843,18.106,17.724,17.987,417102,0
2017-06-12,17.987,18.129,17.843,17.939,305861,0
2017-06-13,17.987,18.082,17.843,17.939,215006,0
2017-06-14,17.987,18.273,17.939,18.273,374386,0
2017-06-15,18.177,18.344,18.106,18.225,267176,0
2017-06-16,18.129,18.511,18.129,18.511,923334,0
2017-06-19,18.511,18.726,18.416,18.654,536806,0
2017-06-20,18.654,18.75,18.464,18.607,446319,0
2017-06-21,18.607,18.75,18.321,18.321,514313,0
2017-06-22,18.321,18.559,18.321,18.416,425535,0
2017-06-23,18.464,18.583,18.416,18.559,467821,0
2017-06-26,18.559,18.607,18.368,18.511,352592,0
2017-06-27,18.511,18.654,18.225,18.225,513850,0
2017-06-28,18.372,18.567,18.176,18.372,571437,0
2017-06-29,18.274,18.421,18.078,18.323,467941,0
2017-06-30,18.323,18.372,18.176,18.372,280584,0
2017-07-03,18.372,18.518,18.274,18.518,208539,0
2017-07-05,18.518,18.665,18.342,18.567,269516,0
2017-07-06,18.518,18.518,18.323,18.372,357171,0
2017-07-07,18.421,18.421,18.176,18.372,235065,0
2017-07-10,18.323,18.518,18.225,18.274,400648,0
2017-07-11,18.274,18.567,18.127,18.518,398559,0
2017-07-12,18.567,18.787,18.506,18.567,233887,0
2017-07-13,18.567,18.567,18.372,18.469,193718,0
2017-07-14,18.469,18.616,18.469,18.567,203790,0
2017-07-17,18.518,18.567,18.323,18.421,380653,0
2017-07-18,18.372,18.372,18.078,18.127,157699,0
2017-07-19,18.127,18.372,18.127,18.323,284464,0
2017-07-20,18.372,18.469,18.274,18.323,179273,0
2017-07-21,18.469,18.499,18.274,18.469,379313,0
2017-07-24,18.421,18.469,18.225,18.274,323379,0
2017-07-25,18.323,18.323,18.03,18.127,540788,0
2017-07-26,18.176,18.274,18.078,18.176,302298,0
2017-07-27,18.225,18.274,18.078,18.274,401355,0
2017-07-28,18.274,18.323,18.127,18.127,328582,0
2017-07-31,18.127,18.298,18.103,18.176,380600,0
2017-08-01,18.274,18.372,18.225,18.323,255518,0
2017-08-02,18.323,18.469,18.176,18.323,280831,0
2017-08-03,18.567,18.665,18.323,18.518,707852,0
2017-08-04,18.592,18.811,18.372,18.714,497426,0
2017-08-07,18.665,18.909,18.592,18.86,455474,0
2017-08-08,18.811,19.007,18.714,18.909,338012,0
2017-08-09,18.763,18.909,18.616,18.763,358148,0
2017-08-10,18.811,18.86,18.567,18.714,234226,0
2017-08-11,18.763,18.763,18.421,18.714,225769,0
2017-08-14,18.811,19.007,18.714,18.811,320123,0
2017-08-15,18.763,18.909,18.616,18.909,299231,0
2017-08-16,18.909,19.007,18.763,18.86,176930,0
2017-08-17,18.86,18.909,18.616,18.665,191099,0
2017-08-18,18.567,18.86,18.567,18.86,164135,0
2017-08-21,18.86,18.86,18.665,18.811,200282,0
2017-08-22,18.811,18.86,18.763,18.86,207001,0
2017-08-23,18.763,18.958,18.763,18.811,147959,0
2017-08-24,18.86,18.909,18.714,18.909,119650,0
2017-08-25,18.958,18.958,18.763,18.909,121489,0
2017-08-28,18.909,18.934,18.811,18.86,97798,0
2017-08-29,18.763,18.909,18.616,18.714,270423,0
2017-08-30,18.665,18.763,18.587,18.616,159840,0
2017-08-31,18.714,18.86,18.665,18.763,138594,0
2017-09-01,18.763,18.86,18.714,18.86,177682,0
2017-09-05,18.86,18.86,18.518,18.567,409254,0
2017-09-06,18.616,18.714,18.396,18.421,231349,0
2017-09-07,18.518,18.567,18.421,18.518,169631,0
2017-09-08,18.421,18.518,18.372,18.421,207602,0
2017-09-11,18.518,18.811,18.445,18.763,269202,0
2017-09-12,18.811,18.811,18.64,18.714,197313,0
2017-09-13,18.714,18.763,18.372,18.421,353055,0
2017-09-14,18.372,18.518,18.372,18.469,221682,0
2017-09-15,18.518,18.714,18.421,18.714,924651,0
2017-09-18,18.763,18.934,18.665,18.909,311111,0
2017-09-19,18.86,19.3,18.86,19.105,581600,0
2017-09-20,19.105,19.251,19.007,19.105,713722,0
2017-09-21,19.056,19.276,19.056,19.202,950869,0
2017-09-22,19.251,19.447,19.202,19.349,516485,0
2017-09-25,19.3,19.495,19.251,19.398,445346,0
2017-09-26,19.495,19.544,19.393,19.398,341345,0
2017-09-27,19.398,19.495,19.153,19.3,698782,0
2017-09-28,19.35,19.575,19.25,19.55,426476,0
2017-09-29,19.6,19.65,19.3,19.35,361400,0
2017-10-02,19.45,19.5,19.3,19.45,339887,0
2017-10-03,19.45,19.55,19.4,19.5,382608,0
2017-10-04,19.5,19.65,19.4,19.55,237678,0
2017-10-05,19.6,19.75,19.5,19.65,263606,0
2017-10-06,19.7,19.7,19.3,19.35,387967,0
2017-10-09,19.35,19.55,19.35,19.4,252834,0
2017-10-10,19.45,19.5,19.3,19.4,283400,0
2017-10-11,19.35,19.55,19.35,19.4,298969,0
2017-10-12,19.5,19.5,19.35,19.45,351600,0
2017-10-13,19.45,19.65,19.45,19.6,190721,0
2017-10-16,19.65,19.75,19.55,19.65,301109,0
2017-10-17,19.65,19.75,19.6,19.7,153025,0
2017-10-18,19.7,19.9,19.7,19.75,215146,0
2017-10-19,19.75,19.825,19.7,19.75,184563,0
2017-10-20,19.9,19.9,19.65,19.75,152637,0
2017-10-23,19.7,19.75,19.45,19.5,161493,0
2017-10-24,19.5,19.675,19.4,19.45,248288,0
2017-10-25,19.5,19.55,19.05,19.15,309430,0
2017-10-26,19.25,19.3,18.75,18.825,291781,0
2017-10-27,18.95,19.05,18.6,18.95,320999,0
2017-10-30,18.988,19.05,18.6,18.6,379316,0
2017-10-31,18.55,18.75,17.8,18.1,1084749,0
2017-11-01,18.15,18.7,18.15,18.45,763692,0
2017-11-02,18.45,18.4711,18.05,18.15,545088,0
2017-11-03,18.1,18.25,18,18.2,413963,0
2017-11-06,18.15,18.2,17.65,17.75,895984,0
2017-11-07,17.8,18.15,17.75,17.9,469115,0
2017-11-08,17.9,18.2,17.85,18.05,363386,0
2017-11-09,18.05,18.175,17.9,18.05,306222,0
2017-11-10,18.05,18.2,17.7,17.75,341383,0
