Date,Open,High,Low,Close,Volume,OpenInt
2010-02-09,10.506,10.506,10.506,10.506,0,0
2010-02-10,10.688,11.405,10.412,11.303,5993492,0
2010-02-11,11.281,11.529,11.072,11.414,1228087,0
2010-02-12,11.472,15.224,11.288,11.592,1111781,0
2010-02-16,12.136,12.304,11.427,11.886,541643,0
2010-02-17,11.965,11.985,11.578,11.985,888760,0
2010-02-18,11.813,12.499,11.813,12.499,1130545,0
2010-02-19,12.499,13.044,12.174,12.948,2799404,0
2010-02-22,12.921,13.036,12.19,12.319,1402841,0
2010-02-23,12.159,12.558,12.136,12.296,356135,0
2010-02-24,12.246,12.296,11.573,12.23,847763,0
2010-02-25,12.102,12.522,11.886,12.276,390340,0
2010-02-26,12.319,12.319,12.028,12.136,358903,0
2010-03-01,12.174,12.456,12.117,12.319,311157,0
2010-03-02,12.291,13.188,12.028,12.914,642732,0
2010-03-03,12.69,12.789,12.332,12.354,421925,0
2010-03-04,12.34,12.499,12.246,12.463,300135,0
2010-03-05,12.456,12.681,12.398,12.609,383879,0
2010-03-08,12.499,12.681,12.463,12.565,296264,0
2010-03-09,12.392,12.789,12.392,12.754,629036,0
2010-03-10,12.55,13.072,12.55,12.811,306424,0
2010-03-11,12.609,12.868,12.522,12.716,521126,0
2010-03-12,12.573,12.986,12.573,12.789,434628,0
2010-03-15,12.827,13.006,12.716,12.935,481670,0
2010-03-16,12.927,13.637,12.914,13.471,1046054,0
2010-03-17,13.414,13.803,13.406,13.803,469747,0
2010-03-18,13.746,13.95,13.708,13.897,422939,0
2010-03-19,13.935,14.094,13.455,14.051,2346046,0
2010-03-22,14.109,14.253,13.769,14.174,347129,0
2010-03-23,14.058,14.166,13.769,14.021,282839,0
2010-03-24,13.95,14.261,13.95,14.013,559891,0
2010-03-25,13.985,14.188,13.95,14.013,621157,0
2010-03-26,14.021,14.405,13.97,14.391,592736,0
2010-03-29,14.304,14.84,14.261,14.637,1011479,0
2010-03-30,14.551,14.672,13.992,14.144,430334,0
2010-03-31,14.072,14.492,13.935,14.383,2821180,0
2010-04-01,14.312,14.471,14.115,14.229,400690,0
2010-04-05,14.323,14.419,14.203,14.312,945657,0
2010-04-06,14.236,14.492,14.236,14.348,923064,0
2010-04-07,14.399,14.565,14.044,14.197,300840,0
2010-04-08,14.131,14.565,14.109,14.331,218240,0
2010-04-09,14.412,14.637,14.203,14.594,213428,0
2010-04-12,14.492,14.659,14.299,14.594,173877,0
2010-04-13,14.499,14.696,14.312,14.507,379745,0
2010-04-14,14.499,14.579,14.323,14.565,390392,0
2010-04-15,14.45,14.565,13.897,14.356,393370,0
2010-04-16,14.253,14.471,14.08,14.123,201913,0
2010-04-19,14.03,14.479,14.03,14.109,225971,0
2010-04-20,14.29,14.364,13.927,14.109,230910,0
2010-04-21,14.065,14.212,13.992,14.094,148154,0
2010-04-22,13.964,14.212,13.958,14.166,172662,0
2010-04-23,14.134,14.523,14.134,14.485,258537,0
2010-04-26,14.529,14.565,14.253,14.521,374722,0
2010-04-27,14.383,14.543,14.197,14.197,237625,0
2010-04-28,14.203,14.565,14.051,14.316,208035,0
2010-04-29,14.364,14.637,14.261,14.579,372346,0
2010-04-30,14.537,14.63,14.419,14.521,382890,0
2010-05-03,14.529,14.68,14.383,14.68,248523,0
2010-05-04,14.479,15.057,14.427,14.753,729454,0
2010-05-05,14.601,14.601,14.383,14.492,213502,0
2010-05-06,14.484,14.63,14.094,14.158,371783,0
2010-05-07,14.203,14.457,14.013,14.08,707251,0
2010-05-10,14.371,14.435,14.013,14.356,683320,0
2010-05-11,14.188,14.492,14.166,14.348,287183,0
2010-05-12,14.304,14.371,14.181,14.323,362791,0
2010-05-13,14.236,14.323,14.131,14.181,176977,0
2010-05-14,14.131,14.197,14.044,14.123,187151,0
2010-05-17,14.102,14.115,13.803,13.95,218113,0
2010-05-18,13.992,13.992,13.471,13.527,348561,0
2010-05-19,13.48,13.66,13.356,13.414,271219,0
2010-05-20,13.262,13.574,13.099,13.289,376538,0
2010-05-21,13.106,13.703,12.535,13.559,505899,0
2010-05-24,13.48,13.708,13.095,13.16,200404,0
2010-05-25,12.972,13.406,12.754,12.972,299558,0
2010-05-26,13.144,13.816,13.144,13.55,420916,0
2010-05-27,13.682,13.864,13.08,13.832,452757,0
2010-05-28,13.784,13.891,13.559,13.753,452822,0
2010-06-01,13.629,13.999,13.319,13.637,270357,0
2010-06-02,13.594,13.594,13.072,13.559,517797,0
2010-06-03,13.486,13.878,13.406,13.455,227804,0
2010-06-04,13.303,13.406,13.123,13.21,525756,0
2010-06-07,13.202,13.52,13.044,13.095,131887,0
2010-06-08,13.066,13.295,12.859,13.24,329048,0
2010-06-09,13.268,13.574,13.106,13.367,206522,0
2010-06-10,13.513,13.864,13.303,13.856,429870,0
2010-06-11,13.55,13.777,13.513,13.777,255722,0
2010-06-14,13.796,14.131,13.738,13.97,311702,0
2010-06-15,14.007,14.115,13.796,14.085,234866,0
2010-06-16,14.021,14.218,13.927,14.181,337235,0
2010-06-17,14.138,14.348,14.007,14.197,376778,0
2010-06-18,14.218,14.356,14.065,14.348,184040,0
2010-06-21,14.442,14.457,13.897,13.992,233818,0
2010-06-22,13.95,14.044,13.362,13.494,406435,0
2010-06-23,13.433,13.731,12.955,13.675,249224,0
2010-06-24,13.66,13.84,13.566,13.69,403141,0
2010-06-25,13.769,14.174,13.708,14.072,821087,0
2010-06-28,14.021,14.109,13.856,13.95,234317,0
2010-06-29,13.871,13.871,13.527,13.559,426560,0
2010-06-30,13.585,13.862,13.522,13.579,565116,0
2010-07-01,13.534,13.675,13.066,13.123,561543,0
2010-07-02,13.152,13.21,12.594,12.884,322324,0
2010-07-06,13.044,13.175,12.385,12.565,335306,0
2010-07-07,12.522,12.876,12.499,12.732,295643,0
2010-07-08,12.811,12.963,12.681,12.827,123744,0
2010-07-09,12.767,13.144,12.767,13.044,122113,0
2010-07-12,12.994,13.139,12.732,12.899,200017,0
2010-07-13,12.948,13.106,12.842,13.087,189469,0
2010-07-14,13.036,13.131,12.859,12.963,129785,0
2010-07-15,12.927,13.051,12.746,12.906,107348,0
2010-07-16,12.804,12.972,12.732,12.876,363811,0
2010-07-19,12.724,12.859,12.117,12.834,329496,0
2010-07-20,12.716,13.114,12.573,13.095,187140,0
2010-07-21,13.099,13.114,12.762,12.811,200499,0
2010-07-22,12.94,13.08,12.827,13.059,222939,0
2010-07-23,12.986,13.095,12.804,13.095,108403,0
2010-07-26,13.08,13.139,12.921,13.139,369217,0
2010-07-27,13.106,13.175,13.027,13.175,254834,0
2010-07-28,13.095,13.139,12.963,13.036,125278,0
2010-07-29,13.08,13.114,12.859,12.955,129603,0
2010-07-30,12.854,13.044,12.854,13.044,159515,0
2010-08-02,13.131,13.471,13.044,13.455,355379,0
2010-08-03,13.367,13.447,12.868,13.006,338855,0
2010-08-04,12.979,13.123,12.955,13.123,206079,0
2010-08-05,13.02,13.268,12.927,13.188,299310,0
2010-08-06,13.072,13.295,12.935,12.963,176764,0
2010-08-09,12.955,13.131,12.914,13.036,277329,0
2010-08-10,12.842,12.842,12.304,12.681,1168692,0
2010-08-11,12.21,12.588,11.202,12.392,1094838,0
2010-08-12,12.238,12.53,12.238,12.392,586695,0
2010-08-13,12.291,12.637,12.291,12.442,417975,0
2010-08-16,12.347,12.542,12.319,12.385,380527,0
2010-08-17,12.419,12.609,12.34,12.479,409431,0
2010-08-18,12.419,12.602,12.354,12.471,281552,0
2010-08-19,12.434,12.573,12.216,12.406,437110,0
2010-08-20,12.406,12.667,12.377,12.653,611141,0
2010-08-23,12.637,12.681,12.493,12.558,389109,0
2010-08-24,12.412,13.036,12.412,13.027,1162257,0
2010-08-25,12.935,13.044,12.708,13.013,627742,0
2010-08-26,12.955,13.166,12.927,13.051,511655,0
2010-08-27,13.027,13.181,12.708,13.175,376578,0
2010-08-30,13.095,13.131,12.876,12.963,326277,0
2010-08-31,12.911,13.38,12.862,13.305,686044,0
2010-09-01,13.362,13.753,12.948,13.708,701299,0
2010-09-02,13.645,13.675,13.268,13.406,625428,0
2010-09-03,13.48,13.48,13.268,13.406,236680,0
2010-09-07,13.311,13.471,13.181,13.367,284108,0
2010-09-08,13.367,13.559,13.356,13.406,488526,0
2010-09-09,13.486,13.494,13.181,13.327,316668,0
2010-09-10,13.356,13.392,13.262,13.303,176354,0
2010-09-13,13.246,13.406,13.181,13.303,353967,0
2010-09-14,13.255,13.356,13.08,13.262,353405,0
2010-09-15,13.282,13.494,13.195,13.275,272029,0
2010-09-16,13.224,13.268,12.906,13.006,393957,0
2010-09-17,13.087,13.534,12.979,13.48,944805,0
2010-09-20,13.455,13.731,13.255,13.48,856837,0
2010-09-21,13.406,13.703,13.255,13.455,594425,0
2010-09-22,13.399,13.602,13.367,13.447,394318,0
2010-09-23,13.268,13.414,12.899,12.927,571192,0
2010-09-24,12.994,13.21,12.994,13.188,1090266,0
2010-09-27,13.24,13.587,13.175,13.406,510528,0
2010-09-28,13.463,13.746,13.215,13.716,484822,0
2010-09-29,13.716,13.723,13.513,13.645,489102,0
2010-09-30,13.661,13.734,13.352,13.705,499176,0
2010-10-01,13.66,13.667,13.311,13.566,277498,0
2010-10-04,13.486,13.574,13.181,13.527,424860,0
2010-10-05,13.52,13.695,13.246,13.629,776890,0
2010-10-06,13.594,13.66,13.507,13.542,281980,0
2010-10-07,13.55,13.614,13.501,13.527,231752,0
2010-10-08,13.494,13.574,13.406,13.501,176963,0
2010-10-11,13.507,13.559,13.348,13.433,250479,0
2010-10-12,13.383,13.695,13.341,13.675,319952,0
2010-10-13,13.695,13.738,13.566,13.629,414279,0
2010-10-14,13.581,13.594,13.181,13.24,634763,0
2010-10-15,13.319,13.447,13.188,13.327,417003,0
2010-10-18,13.303,13.69,13.275,13.587,596176,0
2010-10-19,13.471,13.746,13.471,13.594,357861,0
2010-10-20,13.566,13.891,13.566,13.832,648847,0
2010-10-21,13.84,13.904,13.486,13.566,383468,0
2010-10-22,13.645,13.84,13.637,13.769,245786,0
2010-10-25,13.803,13.878,13.574,13.809,251679,0
2010-10-26,13.746,13.769,13.587,13.708,246237,0
2010-10-27,13.607,13.675,13.447,13.566,219647,0
2010-10-28,13.587,13.69,13.334,13.594,236745,0
2010-10-29,13.614,13.692,13.404,13.678,243911,0
2010-11-01,13.675,13.809,13.607,13.803,407224,0
2010-11-02,13.825,13.904,13.703,13.884,370111,0
2010-11-03,13.856,13.878,13.746,13.784,255964,0
2010-11-04,13.796,13.95,13.645,13.927,474148,0
2010-11-05,13.803,14.036,13.803,14.021,271662,0
2010-11-08,13.958,13.958,13.602,13.69,399962,0
2010-11-09,13.652,13.695,13.072,13.224,1702459,0
2010-11-10,13.152,13.311,12.588,13.24,1098996,0
2010-11-11,13.175,14.457,13.175,14.138,4021027,0
2010-11-12,14.058,14.312,13.97,14.158,2027947,0
2010-11-15,14.044,14.312,14.013,14.138,920458,0
2010-11-16,13.985,13.992,13.463,13.66,717329,0
2010-11-17,13.66,13.904,13.527,13.878,466573,0
2010-11-18,13.897,14.158,13.703,14.144,1021869,0
2010-11-19,14.03,14.312,13.848,14.276,1162832,0
2010-11-22,14.203,14.299,14.138,14.253,854774,0
2010-11-23,14.094,14.427,14.08,14.276,1177359,0
2010-11-24,14.158,14.492,14.151,14.492,1268330,0
2010-11-26,14.399,14.507,14.29,14.507,684084,0
2010-11-29,14.212,14.645,14.203,14.586,2273036,0
2010-11-30,14.445,14.804,14.28,14.413,14447866,0
2010-12-01,14.492,14.558,14.065,14.391,1468870,0
2010-12-02,14.312,14.442,14.158,14.419,874667,0
2010-12-03,14.331,14.399,14.212,14.312,540719,0
2010-12-06,14.245,14.471,14.115,14.348,614922,0
2010-12-07,14.348,14.457,14.283,14.383,816631,0
2010-12-08,14.339,14.383,14.065,14.261,725771,0
2010-12-09,14.212,14.371,13.935,13.985,625664,0
2010-12-10,14.08,14.123,13.864,13.992,547149,0
2010-12-13,14.115,14.348,14.115,14.269,884964,0
2010-12-14,14.181,14.484,14.085,14.29,1069187,0
2010-12-15,14.304,14.348,14.115,14.188,1208209,0
2010-12-16,14.161,14.338,14.096,14.31,1057654,0
2010-12-17,14.312,15.218,14.261,14.623,7598169,0
2010-12-20,14.479,14.652,14.371,14.601,1174006,0
2010-12-21,13.761,14.471,13.507,14.45,1633396,0
2010-12-22,14.457,14.853,14.405,14.718,1155826,0
2010-12-23,14.645,14.724,14.457,14.586,465919,0
2010-12-27,14.507,14.688,14.479,14.637,495896,0
2010-12-28,14.637,14.718,14.571,14.68,732679,0
2010-12-29,14.729,14.772,14.624,14.661,310455,0
2010-12-30,14.556,14.683,14.495,14.631,514088,0
2010-12-31,14.665,14.72,14.58,14.596,441930,0
2011-01-03,14.666,14.876,14.551,14.876,1123507,0
2011-01-04,14.922,14.955,14.348,14.529,821838,0
2011-01-05,14.529,14.934,14.507,14.89,901410,0
2011-01-06,14.84,14.848,14.479,14.492,591299,0
2011-01-07,14.457,14.724,14.427,14.499,409075,0
2011-01-10,14.427,14.463,14.304,14.391,462124,0
2011-01-11,14.094,14.427,13.97,14.331,1071855,0
2011-01-12,14.304,14.479,14.188,14.479,662797,0
2011-01-13,14.391,14.521,14.276,14.521,597030,0
2011-01-14,14.435,14.492,14.299,14.391,689167,0
2011-01-18,14.331,14.45,14.212,14.45,953595,0
2011-01-19,14.419,14.435,14.131,14.166,488453,0
2011-01-20,14.197,14.399,14.115,14.253,524040,0
2011-01-21,14.236,14.261,14.058,14.229,428992,0
2011-01-24,14.283,14.484,14.218,14.356,488495,0
2011-01-25,14.29,14.419,14.174,14.377,625054,0
2011-01-26,14.405,14.405,14.151,14.253,1109726,0
2011-01-27,14.312,14.479,14.283,14.371,866796,0
2011-01-28,14.323,14.435,14.058,14.181,706621,0
2011-01-31,14.295,14.457,14.184,14.33,1458612,0
2011-02-01,13.978,14.371,13.964,14.364,3167768,0
2011-02-02,14.181,14.419,14.109,14.348,1675431,0
2011-02-03,14.229,14.371,14.212,14.364,1302908,0
2011-02-04,14.364,14.364,14.174,14.174,1299716,0
2011-02-07,14.131,14.299,14.03,14.299,1423870,0
2011-02-08,14.245,14.45,14.174,14.405,1261218,0
2011-02-09,14.316,14.412,14.109,14.405,1145756,0
2011-02-10,14.224,14.45,14.224,14.391,1331950,0
2011-02-11,14.348,14.492,14.229,14.399,2275807,0
2011-02-14,14.339,14.419,14.08,14.224,1231461,0
2011-02-15,14.123,14.212,14.051,14.181,1040507,0
2011-02-16,14.181,14.331,14.065,14.283,1183901,0
2011-02-18,14.29,14.492,14.236,14.492,1108419,0
2011-02-22,14.276,14.405,14.094,14.138,1893890,0
2011-02-23,14.115,14.188,14.065,14.131,1591158,0
2011-02-24,14.065,14.218,13.999,14.021,1554368,0
2011-02-25,14.051,14.364,14.021,14.188,2519623,0
2011-02-28,14.24,14.518,14.205,14.487,8033463,0
2011-03-01,14.5,14.5,14.234,14.296,2104922,0
2011-03-02,14.207,14.226,13.883,13.992,2207179,0
2011-03-03,14.17,14.315,14.03,14.154,1209356,0
2011-03-04,14.125,14.192,13.854,13.934,1007781,0
2011-03-07,13.934,14.03,13.608,13.781,1561836,0
2011-03-08,13.726,14.104,13.698,14.022,1411912,0
2011-03-09,13.999,14.037,13.814,13.814,778304,0
2011-03-10,13.711,13.883,13.705,13.774,1583705,0
2011-03-11,13.677,14.138,13.677,14.104,1273322,0
2011-03-14,13.978,14.014,13.845,13.97,1179883,0
2011-03-15,13.661,13.942,13.566,13.854,1075623,0
2011-03-16,13.821,14.104,13.726,13.821,2143301,0
2011-03-17,14.002,14.062,13.821,14.033,1897161,0
2011-03-18,14.045,14.37,13.926,14.138,6460801,0
2011-03-21,14.117,14.221,14.037,14.134,1846998,0
2011-03-22,14.117,14.177,13.934,14.051,1884477,0
2011-03-23,13.999,14.022,13.765,13.896,1564990,0
2011-03-24,13.903,13.978,13.647,13.854,1284044,0
2011-03-25,13.8,14.007,13.774,13.942,945404,0
2011-03-28,13.992,13.999,13.83,13.926,742642,0
2011-03-29,13.869,14.03,13.677,14.03,1054023,0
2011-03-30,13.999,14.138,13.934,14.125,999308,0
2011-03-31,14.122,14.357,14.122,14.302,1158307,0
2011-04-01,14.315,14.355,14.138,14.322,1453686,0
2011-04-04,14.315,14.338,14.081,14.226,1083363,0
2011-04-05,14.177,14.296,14.104,14.296,956933,0
2011-04-06,14.288,14.322,14.154,14.296,877523,0
2011-04-07,14.234,14.322,14.037,14.087,955553,0
2011-04-08,14.104,14.147,13.869,13.91,662723,0
2011-04-11,13.889,14.147,13.889,13.978,971718,0
2011-04-12,13.918,14.07,13.897,13.994,987228,0
2011-04-13,14.007,14.28,13.985,14.214,1341723,0
2011-04-14,14.104,14.493,14.087,14.48,2029505,0
2011-04-15,14.48,14.582,14.419,14.517,1075876,0
2011-04-18,14.419,14.485,14.257,14.329,699896,0
2011-04-19,14.31,14.509,14.303,14.509,748415,0
2011-04-20,14.56,14.573,14.405,14.545,686019,0
2011-04-21,14.523,14.567,14.355,14.538,588911,0
2011-04-25,14.5,14.676,14.391,14.613,854945,0
2011-04-26,14.619,14.715,14.567,14.693,932409,0
2011-04-27,14.663,14.738,14.633,14.663,1574330,0
2011-04-28,14.7,14.779,14.648,14.715,2348579,0
2011-04-29,14.689,14.728,14.511,14.665,938272,0
2011-05-02,14.7,14.73,14.538,14.7,1052582,0
2011-05-03,14.624,14.722,14.445,14.699,1684677,0
2011-05-04,14.655,14.722,14.545,14.655,1183010,0
2011-05-05,14.586,14.699,14.466,14.593,842988,0
2011-05-06,14.273,14.549,14.24,14.287,907605,0
2011-05-09,14.31,14.37,14.177,14.322,764198,0
2011-05-10,14.362,14.722,14.362,14.722,1257885,0
2011-05-11,14.639,14.675,14.437,14.487,1266133,0
2011-05-12,14.472,14.7,14.398,14.693,1410135,0
2011-05-13,14.631,14.706,14.578,14.593,1329133,0
2011-05-16,14.517,14.655,14.472,14.648,1176766,0
2011-05-17,14.691,14.945,14.654,14.854,2889308,0
2011-05-18,14.854,15.065,14.772,15.051,1610234,0
2011-05-19,15.026,15.102,14.929,15.013,1470526,0
2011-05-20,14.893,15.08,14.893,15.034,1488058,0
2011-05-23,14.893,14.999,14.87,14.87,1248296,0
2011-05-24,14.878,14.96,14.779,14.797,1322316,0
2011-05-25,14.722,14.878,14.586,14.804,1094339,0
2011-05-26,14.804,15.087,14.675,15.026,1511038,0
2011-05-27,15.184,15.253,15.034,15.23,1168654,0
2011-05-31,15.266,15.435,15.139,15.389,9148278,0
2011-06-01,15.387,15.499,14.952,14.992,1907742,0
2011-06-02,15.026,15.298,15.026,15.224,2317924,0
2011-06-03,15.125,15.447,15.057,15.394,1556071,0
2011-06-06,15.341,15.454,15.237,15.274,1338348,0
2011-06-07,15.318,15.454,15.17,15.326,1362215,0
2011-06-08,15.253,15.409,15.17,15.298,1348171,0
2011-06-09,15.274,15.462,15.034,15.184,1478679,0
2011-06-10,15.161,15.161,14.862,15.013,2068572,0
2011-06-13,15.043,15.318,15.026,15.118,1906085,0
2011-06-14,15.184,15.491,15.184,15.38,2049414,0
2011-06-15,15.237,15.35,14.945,15.096,2064228,0
2011-06-16,15.116,15.306,14.879,15.107,1998392,0
2011-06-17,15.291,15.417,15.132,15.365,2837134,0
2011-06-20,15.341,15.619,15.318,15.507,1877966,0
2011-06-21,15.244,15.581,15.161,15.574,2732310,0
2011-06-22,15.53,15.798,15.522,15.633,3007560,0
2011-06-23,15.425,15.475,15.14,15.266,2350241,0
2011-06-24,15.326,15.447,15.021,15.043,9864408,0
2011-06-27,15.08,15.201,14.999,15.057,1513632,0
2011-06-28,15.125,15.201,14.938,15.201,1522434,0
2011-06-29,15.259,15.441,15.096,15.334,1814906,0
2011-06-30,15.333,15.443,15.24,15.262,939115,0
2011-07-01,15.244,15.664,15.244,15.53,1378810,0
2011-07-05,15.425,15.716,15.417,15.716,1446397,0
2011-07-06,15.679,15.837,15.579,15.771,1098483,0
2011-07-07,15.791,15.956,15.77,15.873,912047,0
2011-07-08,15.74,15.934,15.679,15.902,1155137,0
2011-07-11,15.732,15.821,15.642,15.664,1097940,0
2011-07-12,15.589,15.88,15.559,15.745,1006593,0
2011-07-13,15.784,15.821,15.4,15.441,1280282,0
2011-07-14,15.499,15.522,15.215,15.298,1032557,0
2011-07-15,15.306,15.619,15.244,15.619,1551551,0
2011-07-18,15.559,15.589,15.357,15.454,895306,0
2011-07-19,15.457,15.649,15.389,15.649,1117478,0
2011-07-20,15.604,15.77,15.596,15.694,973297,0
2011-07-21,15.716,15.859,15.604,15.694,1061796,0
2011-07-22,15.732,15.821,15.649,15.821,690876,0
2011-07-25,15.581,15.761,15.581,15.708,986110,0
2011-07-26,15.708,15.753,15.565,15.708,881012,0
2011-07-27,15.672,15.701,15.23,15.23,1424146,0
2011-07-28,15.223,15.503,15.084,15.292,957418,0
2011-07-29,15.108,15.387,15.038,15.38,1189700,0
2011-08-01,15.462,15.627,15.074,15.14,2199940,0
2011-08-02,15.053,15.139,14.736,14.741,2186154,0
2011-08-03,14.722,14.797,14.33,14.75,1771295,0
2011-08-04,14.567,14.635,14.086,14.095,1710305,0
2011-08-05,14.202,14.329,13.753,13.952,2836333,0
2011-08-08,13.627,13.724,12.813,12.813,3817877,0
2011-08-09,13.014,14.07,12.889,14.062,3848063,0
2011-08-10,13.447,14.213,13.11,13.536,3631226,0
2011-08-11,13.59,14.405,13.554,14.181,3278507,0
2011-08-12,14.294,14.567,14.073,14.155,1868485,0
2011-08-15,14.249,14.75,14.249,14.737,1113235,0
2011-08-16,14.518,14.667,14.377,14.504,1179072,0
2011-08-17,14.59,14.749,14.384,14.573,871659,0
2011-08-18,14.126,14.302,13.936,14.05,2022427,0
2011-08-19,13.927,14.073,13.538,13.602,2017210,0
2011-08-22,13.811,13.897,13.446,13.614,1135927,0
2011-08-23,13.621,13.952,13.555,13.952,1324844,0
2011-08-24,13.883,14.172,13.745,14.155,1613231,0
2011-08-25,14.255,14.321,13.737,13.798,2758037,0
2011-08-26,13.63,14.027,13.439,13.713,2452926,0
2011-08-29,13.835,14.147,13.835,14.147,2132343,0
2011-08-30,14.08,14.321,13.861,14.255,1925202,0
2011-08-31,14.372,14.449,14.184,14.386,2384433,0
2011-09-01,14.459,14.529,14.086,14.095,2220493,0
2011-09-02,13.869,13.967,13.48,13.487,1853872,0
2011-09-06,13.084,13.538,12.937,13.439,1662079,0
2011-09-07,13.614,13.904,13.446,13.904,1927158,0
2011-09-08,13.869,13.904,13.593,13.661,2107391,0
2011-09-09,13.48,13.614,13.311,13.388,1579346,0
2011-09-12,13.251,13.503,13.152,13.496,1842213,0
2011-09-13,13.488,13.876,13.404,13.844,2862352,0
2011-09-14,13.889,13.927,13.713,13.819,2526485,0
2011-09-15,13.911,14.034,13.798,13.927,1516956,0
2011-09-16,13.904,13.966,13.639,13.805,1482215,0
2011-09-19,13.621,13.745,13.564,13.564,1658321,0
2011-09-20,13.593,13.792,13.53,13.614,1331698,0
2011-09-21,13.586,13.639,12.93,12.93,1488758,0
2011-09-22,12.734,12.734,12.117,12.238,5386406,0
2011-09-23,12.216,12.369,12.131,12.314,2089198,0
2011-09-26,12.475,12.529,12.209,12.529,1205038,0
2011-09-27,12.734,12.849,12.541,12.64,1329183,0
2011-09-28,12.625,12.777,12.345,12.353,1599617,0
2011-09-29,12.581,12.64,12.376,12.64,1529664,0
2011-09-30,12.432,12.714,12.308,12.308,1964283,0
2011-10-03,12.209,12.413,11.728,11.732,1870810,0
2011-10-04,11.538,12.336,11.348,12.336,2741387,0
2011-10-05,12.314,12.321,11.547,12.024,1586953,0
2011-10-06,11.987,12.353,11.889,12.345,1461948,0
2011-10-07,12.435,12.566,11.903,11.933,2179617,0
2011-10-10,12.137,12.458,12.07,12.458,1432904,0
2011-10-11,12.336,12.391,12.07,12.124,934669,0
2011-10-12,12.221,12.549,12.117,12.443,1597916,0
2011-10-13,12.406,12.574,12.17,12.443,1619540,0
2011-10-14,12.541,12.777,12.49,12.708,1425420,0
2011-10-17,12.595,12.708,12.277,12.314,1304385,0
2011-10-18,12.307,12.708,12.246,12.666,1605045,0
2011-10-19,12.611,12.725,12.292,12.336,1450781,0
2011-10-20,12.336,12.451,12.042,12.451,1520796,0
2011-10-21,12.604,12.868,12.52,12.868,1270193,0
2011-10-24,12.369,12.953,12.369,12.953,1469851,0
2011-10-25,12.843,12.85,12.509,12.525,1182985,0
2011-10-26,12.595,12.785,12.496,12.734,1349870,0
2011-10-27,13.075,13.288,12.834,13.235,1501659,0
2011-10-28,13.137,13.235,13,13.228,1071350,0
2011-10-31,12.984,13.124,12.777,12.92,1034106,0
2011-11-01,12.516,12.935,12.493,12.564,1917983,0
2011-11-02,12.756,13.303,12.743,13.228,1820682,0
2011-11-03,13.316,13.316,12.935,13.221,1000165,0
2011-11-04,13.168,13.221,12.957,13.075,1047354,0
2011-11-07,12.978,13.175,12.894,13.037,1223167,0
2011-11-08,13.121,13.342,12.901,13.32,1006170,0
2011-11-09,12.975,13.138,12.657,12.688,2112492,0
2011-11-10,12.904,12.975,12.657,12.765,2312818,0
2011-11-11,12.904,13.144,12.843,13.06,950272,0
2011-11-14,12.917,12.978,12.756,12.785,979760,0
2011-11-15,12.716,12.854,12.625,12.756,1118276,0
2011-11-16,12.634,12.868,12.604,12.658,1005229,0
2011-11-17,12.68,12.825,12.581,12.634,2194217,0
2011-11-18,12.679,12.927,12.632,12.913,1668541,0
2011-11-21,12.695,12.82,12.509,12.632,1753289,0
2011-11-22,12.594,12.695,12.509,12.532,1416144,0
2011-11-23,12.37,12.453,12.159,12.191,1155855,0
2011-11-25,12.175,12.438,12.142,12.183,664695,0
2011-11-28,12.509,12.538,12.37,12.509,1908931,0
2011-11-29,12.509,12.602,12.408,12.525,1669770,0
2011-11-30,13.011,13.018,12.575,12.91,2774719,0
2011-12-01,12.811,12.889,12.648,12.772,1422071,0
2011-12-02,12.85,12.904,12.725,12.765,1479727,0
2011-12-05,12.904,13.036,12.779,12.982,1126822,0
2011-12-06,12.941,13.027,12.803,12.836,715406,0
2011-12-07,12.803,12.975,12.665,12.957,1120087,0
2011-12-08,12.913,12.913,12.538,12.564,1143519,0
2011-12-09,12.616,12.803,12.579,12.701,1192164,0
2011-12-12,12.532,12.64,12.377,12.564,1389929,0
2011-12-13,12.602,12.725,12.485,12.525,1021430,0
2011-12-14,12.446,12.735,12.415,12.587,1053653,0
2011-12-15,12.665,12.881,12.579,12.836,1558556,0
2011-12-16,12.856,13.238,12.811,13.214,2560564,0
2011-12-19,13.277,13.277,13.045,13.13,1484281,0
2011-12-20,13.255,13.339,13.075,13.291,1595224,0
2011-12-21,13.238,13.376,13.214,13.325,925701,0
2011-12-22,13.307,13.642,13.299,13.557,2345716,0
2011-12-23,13.588,13.709,13.495,13.516,784935,0
2011-12-27,13.48,13.581,13.355,13.453,516930,0
2011-12-28,13.402,13.417,13.191,13.206,958904,0
2011-12-29,13.221,13.316,13.144,13.277,913610,0
2011-12-30,13.235,13.425,13.211,13.217,756829,0
2012-01-03,13.409,13.65,13.214,13.347,1118720,0
2012-01-04,13.269,13.503,13.23,13.332,1913205,0
2012-01-05,13.263,13.453,13.168,13.424,614805,0
2012-01-06,13.453,13.523,13.291,13.332,683046,0
2012-01-09,13.325,13.409,13.246,13.332,643787,0
2012-01-10,13.409,13.574,13.393,13.531,778655,0
2012-01-11,13.796,13.803,13.581,13.734,930293,0
2012-01-12,13.624,13.681,13.438,13.642,1105570,0
2012-01-13,13.548,13.658,13.471,13.642,648587,0
2012-01-17,13.711,13.735,13.547,13.588,697878,0
2012-01-18,13.539,13.81,13.539,13.796,555750,0
2012-01-19,13.803,13.904,13.725,13.827,866450,0
2012-01-20,13.81,14.131,13.741,14.122,1235168,0
2012-01-23,14.131,14.278,14.076,14.16,2073586,0
2012-01-24,14.038,14.153,13.967,14.153,1682746,0
2012-01-25,14.091,14.209,14.038,14.16,1776659,0
2012-01-26,14.236,14.357,14.201,14.302,873621,0
2012-01-27,14.209,14.372,14.16,14.357,919131,0
2012-01-30,14.16,14.348,14.069,14.177,1194049,0
2012-01-31,14.263,14.373,14.113,14.373,1586416,0
2012-02-01,14.401,14.65,14.401,14.604,1180757,0
2012-02-02,14.588,14.634,14.339,14.401,1483995,0
2012-02-03,14.541,14.672,14.395,14.672,4217967,0
2012-02-06,14.613,14.672,14.527,14.565,1165678,0
2012-02-07,14.481,14.639,14.388,14.388,1179806,0
2012-02-08,14.466,14.544,14.302,14.38,1555033,0
2012-02-09,14.435,14.583,14.192,14.201,1750962,0
2012-02-10,14.502,14.511,13.997,14.038,1596672,0
2012-02-13,14.131,14.416,13.982,14.022,1372958,0
2012-02-14,13.953,13.975,13.718,13.758,1304047,0
2012-02-15,13.741,13.967,13.658,13.876,1165333,0
2012-02-16,13.81,14.076,13.81,14.069,1311135,0
2012-02-17,13.958,14.034,13.705,13.958,2680214,0
2012-02-21,13.953,13.96,13.766,13.852,1535797,0
2012-02-22,13.777,13.933,13.76,13.792,1088345,0
2012-02-23,13.783,13.96,13.758,13.96,1104074,0
2012-02-24,13.933,13.949,13.735,13.864,726343,0
2012-02-27,13.81,13.953,13.665,13.876,846794,0
2012-02-28,13.843,13.937,13.673,13.741,800717,0
2012-02-29,13.734,13.871,13.657,13.672,963461,0
2012-03-01,13.697,13.792,13.581,13.792,1432997,0
2012-03-02,13.727,13.884,13.711,13.806,1140951,0
2012-03-05,13.76,13.837,13.69,13.813,821991,0
2012-03-06,13.705,13.806,13.556,13.581,1964488,0
2012-03-07,13.609,13.625,13.444,13.588,851319,0
2012-03-08,13.573,13.609,13.47,13.573,974311,0
2012-03-09,13.53,13.735,13.502,13.625,976513,0
2012-03-12,13.581,13.72,13.573,13.65,780168,0
2012-03-13,13.744,13.915,13.658,13.899,1096944,0
2012-03-14,13.871,13.933,13.705,13.821,842514,0
2012-03-15,13.798,13.884,13.69,13.769,744961,0
2012-03-16,13.727,13.879,13.705,13.879,834756,0
2012-03-19,13.915,14.034,13.856,13.98,1547485,0
2012-03-20,13.856,14.098,13.837,14.066,1447287,0
2012-03-21,14.066,14.192,14.011,14.129,1394824,0
2012-03-22,13.994,14.011,13.856,13.893,1686015,0
2012-03-23,13.864,13.949,13.744,13.879,1087017,0
2012-03-26,13.941,14.043,13.893,13.98,1361728,0
2012-03-27,14.129,14.159,14.011,14.089,1258568,0
2012-03-28,14.034,14.152,14.027,14.129,1171736,0
2012-03-29,14.074,14.121,13.933,14.058,545587,0
2012-03-30,14.083,14.172,13.934,13.934,1358283,0
2012-04-02,13.899,14.107,13.83,13.972,1710804,0
2012-04-03,13.899,13.987,13.769,13.769,1683114,0
2012-04-04,13.634,13.83,13.616,13.727,1076714,0
2012-04-05,13.683,13.72,13.609,13.674,465351,0
2012-04-09,13.523,13.588,13.452,13.486,754302,0
2012-04-10,13.603,13.683,13.133,13.157,1520481,0
2012-04-11,13.243,13.303,13.124,13.295,994412,0
2012-04-12,13.288,13.4,13.234,13.4,906028,0
2012-04-13,13.344,13.423,13.281,13.281,650435,0
2012-04-16,13.321,13.509,13.321,13.4,1024452,0
2012-04-17,13.425,13.622,13.376,13.562,1253823,0
2012-04-18,13.502,13.523,13.374,13.374,763962,0
2012-04-19,13.374,13.444,13.258,13.344,863821,0
2012-04-20,13.352,13.479,13.352,13.43,817920,0
2012-04-23,13.36,13.36,13.243,13.312,1282031,0
2012-04-24,13.303,13.538,13.295,13.523,904879,0
2012-04-25,13.588,13.727,13.547,13.697,873716,0
2012-04-26,13.705,13.821,13.65,13.785,969216,0
2012-04-27,13.792,13.949,13.727,13.893,794173,0
2012-04-30,13.821,13.934,13.751,13.925,894403,0
2012-05-01,13.885,14.046,13.821,13.973,799189,0
2012-05-02,13.893,13.987,13.769,13.864,874731,0
2012-05-03,13.909,13.951,13.742,13.751,910235,0
2012-05-04,13.674,13.752,13.502,13.538,843159,0
2012-05-07,13.47,13.516,13.374,13.436,1275810,0
2012-05-08,13.4,13.486,13.352,13.423,720607,0
2012-05-09,13.289,13.535,13.251,13.418,876124,0
2012-05-10,13.455,13.482,13.297,13.346,994744,0
2012-05-11,13.346,13.512,13.282,13.393,803493,0
2012-05-14,13.344,13.436,13.303,13.336,1393482,0
2012-05-15,13.281,13.382,13.234,13.344,1497659,0
2012-05-16,13.416,13.47,13.217,13.226,1065680,0
2012-05-17,13.172,13.226,12.904,12.913,1147686,0
2012-05-18,12.964,13.045,12.853,12.894,1665061,0
2012-05-21,12.913,13.069,12.809,13.069,779939,0
2012-05-22,13.045,13.132,12.974,13.132,943812,0
2012-05-23,13.026,13.067,12.858,13.067,873518,0
2012-05-24,13.098,13.186,12.974,13.172,936972,0
2012-05-25,13.098,13.186,12.981,13.026,637364,0
2012-05-29,13.123,13.211,13.018,13.179,821772,0
2012-05-30,13.076,13.211,13.011,13.06,2025079,0
2012-05-31,13.085,13.14,12.955,13.114,1631822,0
2012-06-01,12.886,13.053,12.858,12.99,1390587,0
2012-06-04,12.974,13.011,12.823,12.858,1923913,0
2012-06-05,12.823,13.018,12.789,12.955,1157235,0
2012-06-06,13.14,13.259,12.981,13.259,1333432,0
2012-06-07,13.346,13.368,13.123,13.123,787191,0
2012-06-08,13.06,13.194,13.06,13.186,790310,0
2012-06-11,13.267,13.267,12.894,12.894,1046479,0
2012-06-12,12.894,13.06,12.894,13.06,967109,0
2012-06-13,12.939,13.186,12.939,13.156,1269938,0
2012-06-14,13.14,13.362,13.098,13.323,1119931,0
2012-06-15,13.323,13.346,13.186,13.274,1074849,0
2012-06-18,13.194,13.385,13.172,13.297,2634148,0
2012-06-19,13.393,13.585,13.331,13.432,1275579,0
2012-06-20,13.41,13.465,13.267,13.403,860219,0
2012-06-21,13.393,13.44,13.186,13.202,1118455,0
2012-06-22,13.331,13.49,13.259,13.376,1798320,0
2012-06-25,13.282,13.482,13.282,13.368,1323313,0
2012-06-26,13.338,13.432,13.274,13.282,1021357,0
2012-06-27,13.368,13.44,13.259,13.41,654632,0
2012-06-28,13.267,13.579,13.267,13.562,2203878,0
2012-06-29,13.704,13.742,13.648,13.672,1353231,0
2012-07-02,13.719,13.837,13.64,13.821,989592,0
2012-07-03,13.805,13.871,13.759,13.871,486817,0
2012-07-05,13.784,13.88,13.689,13.726,1266066,0
2012-07-06,13.622,13.719,13.57,13.64,832933,0
2012-07-09,13.664,13.751,13.527,13.585,1066567,0
2012-07-10,13.64,13.689,13.474,13.482,806106,0
2012-07-11,13.474,13.535,13.393,13.418,1068833,0
2012-07-12,13.376,13.455,13.259,13.368,1987714,0
2012-07-13,13.331,13.518,13.331,13.474,1720069,0
2012-07-16,13.49,13.622,13.41,13.579,964140,0
2012-07-17,13.64,13.846,13.622,13.83,1013033,0
2012-07-18,13.734,13.88,13.734,13.734,1018873,0
2012-07-19,13.734,13.759,13.535,13.592,1553805,0
2012-07-20,13.465,13.552,13.425,13.455,1457646,0
2012-07-23,13.314,13.425,13.226,13.235,1424393,0
2012-07-24,13.244,13.331,13.164,13.217,1594859,0
2012-07-25,13.226,13.44,13.226,13.297,1778347,0
2012-07-26,13.432,13.562,13.331,13.393,1119594,0
2012-07-27,13.376,13.622,13.346,13.562,1090720,0
2012-07-30,13.585,13.672,13.535,13.592,618852,0
2012-07-31,13.535,13.579,13.447,13.552,763629,0
2012-08-01,13.64,13.726,13.44,13.465,856775,0
2012-08-02,13.362,13.681,13.346,13.672,955294,0
2012-08-03,13.805,13.88,13.719,13.798,799509,0
2012-08-06,13.83,13.951,13.776,13.951,1082942,0
2012-08-07,13.951,13.973,13.768,13.821,1206955,0
2012-08-08,13.742,13.805,13.672,13.709,772649,0
2012-08-09,13.689,13.734,13.657,13.681,726764,0
2012-08-10,13.592,13.709,13.57,13.689,687549,0
2012-08-13,13.704,13.704,13.57,13.64,497572,0
2012-08-14,13.64,13.689,13.543,13.592,518055,0
2012-08-15,13.562,13.664,13.518,13.614,631712,0
2012-08-16,13.585,13.657,13.518,13.592,685828,0
2012-08-17,13.585,13.622,13.518,13.527,552612,0
2012-08-20,13.535,13.579,13.447,13.543,661377,0
2012-08-21,13.543,13.601,13.482,13.543,622458,0
2012-08-22,13.552,13.562,13.331,13.455,802713,0
2012-08-23,13.474,13.49,13.41,13.41,726790,0
2012-08-24,13.403,13.49,13.217,13.465,496518,0
2012-08-27,13.498,13.498,13.425,13.455,1034270,0
2012-08-28,13.432,13.518,13.376,13.474,760609,0
2012-08-29,13.498,13.69,13.474,13.675,852117,0
2012-08-30,13.563,13.675,13.519,13.667,730484,0
2012-08-31,13.675,13.788,13.642,13.642,1590241,0
2012-09-04,13.633,13.795,13.544,13.795,999334,0
2012-09-05,13.788,13.795,13.642,13.721,751961,0
2012-09-06,13.746,13.826,13.721,13.801,946492,0
2012-09-07,13.808,13.931,13.737,13.906,839788,0
2012-09-10,13.869,13.964,13.816,13.842,811870,0
2012-09-11,13.834,14.044,13.78,14.028,943575,0
2012-09-12,14.019,14.101,13.971,14.028,1463312,0
2012-09-13,14.003,14.323,14.003,14.226,1202929,0
2012-09-14,14.18,14.455,14.18,14.398,1126506,0
2012-09-17,14.389,14.439,14.34,14.366,1066099,0
2012-09-18,14.366,14.421,14.252,14.405,972877,0
2012-09-19,14.389,14.455,14.27,14.374,1277651,0
2012-09-20,14.323,14.359,14.189,14.31,1399306,0
2012-09-21,14.35,14.413,14.226,14.27,3277982,0
2012-09-24,14.234,14.366,14.124,14.261,1294815,0
2012-09-25,14.286,14.286,14.083,14.124,3201906,0
2012-09-26,14.115,14.18,14.044,14.115,1480357,0
2012-09-27,14.18,14.294,14.044,14.18,1790525,0
2012-09-28,14.109,14.198,13.906,13.94,1854052,0
2012-10-01,14.003,14.051,13.763,13.869,1167364,0
2012-10-02,13.906,13.922,13.808,13.877,919140,0
2012-10-03,13.877,14.059,13.852,13.948,1000282,0
2012-10-04,13.994,14.019,13.808,13.883,1256289,0
2012-10-05,13.948,14.028,13.852,13.877,1406931,0
2012-10-08,13.869,13.948,13.808,13.922,704915,0
2012-10-09,13.957,13.994,13.826,13.906,1491961,0
2012-10-10,13.877,13.948,13.834,13.931,721857,0
2012-10-11,13.979,13.994,13.922,13.957,920299,0
2012-10-12,13.971,14.044,13.94,13.994,1273658,0
2012-10-15,13.979,14.075,13.906,14.059,1324815,0
2012-10-16,14.109,14.133,14.036,14.109,949793,0
2012-10-17,14.083,14.155,13.979,14.109,1156126,0
2012-10-18,14.091,14.234,14.075,14.221,992118,0
2012-10-19,14.243,14.277,14.101,14.155,919579,0
2012-10-22,14.163,14.18,14.011,14.133,868141,0
2012-10-23,14.051,14.124,13.957,14.036,1200020,0
2012-10-24,14.075,14.147,13.979,14.124,1355138,0
2012-10-25,14.138,14.221,13.931,14.091,1282258,0
2012-10-26,14.051,14.051,13.912,14.003,1458583,0
2012-10-31,13.987,14.439,13.912,14.31,2147035,0
2012-11-01,14.35,14.518,14.234,14.493,2257460,0
2012-11-02,14.67,14.922,14.63,14.695,2636909,0
2012-11-05,14.712,14.766,14.526,14.616,974517,0
2012-11-06,14.654,14.695,14.429,14.501,1210098,0
2012-11-07,14.429,14.478,14.277,14.294,1268712,0
2012-11-08,14.27,14.374,14.198,14.198,1079855,0
2012-11-09,14.115,14.234,14.075,14.075,728260,0
2012-11-12,14.124,14.124,14.036,14.068,720321,0
2012-11-13,14.028,14.147,14.028,14.051,623884,0
2012-11-14,14.124,14.124,13.808,13.869,1246848,0
2012-11-15,13.801,13.922,13.729,13.842,1000013,0
2012-11-16,13.842,13.948,13.763,13.922,713426,0
2012-11-19,14.028,14.101,13.94,13.987,1182275,0
2012-11-20,13.987,14.109,13.906,14.091,729573,0
2012-11-21,14.091,14.147,13.948,14.109,847802,0
2012-11-23,14.205,14.27,14.115,14.213,293178,0
2012-11-26,14.205,14.323,14.124,14.243,893562,0
2012-11-27,14.213,14.35,14.124,14.221,1316345,0
2012-11-28,14.261,14.315,14.108,14.221,1164845,0
2012-11-29,14.261,14.311,14.154,14.253,1241423,0
2012-11-30,14.303,14.432,14.234,14.351,2220334,0
2012-12-03,14.311,14.515,14.311,14.375,798114,0
2012-12-04,14.351,14.449,14.295,14.315,1092110,0
2012-12-05,14.332,14.382,14.226,14.361,952790,0
2012-12-06,14.375,14.464,14.315,14.342,717441,0
2012-12-07,14.332,14.515,14.234,14.472,888228,0
2012-12-10,14.496,14.634,14.449,14.577,1178912,0
2012-12-11,14.603,14.627,14.529,14.57,893767,0
2012-12-12,14.577,14.586,14.44,14.545,891920,0
2012-12-13,14.48,14.529,14.315,14.361,1334866,0
2012-12-14,14.368,14.432,14.286,14.406,898779,0
2012-12-17,14.432,14.487,14.368,14.44,760225,0
2012-12-18,14.505,14.521,14.406,14.505,838655,0
2012-12-19,14.515,14.586,14.382,14.538,1173110,0
2012-12-20,14.529,14.741,14.529,14.734,1030245,0
2012-12-21,14.594,14.717,14.423,14.651,2989391,0
2012-12-24,14.634,14.634,14.515,14.594,482007,0
2012-12-26,14.603,14.66,14.521,14.603,849174,0
2012-12-27,14.612,14.717,14.554,14.717,1059136,0
2012-12-28,14.619,14.693,14.561,14.586,761924,0
2012-12-31,14.529,14.693,14.457,14.675,1173819,0
2013-01-02,14.832,14.832,14.586,14.717,1619329,0
2013-01-03,14.725,14.748,14.603,14.717,800796,0
2013-01-04,14.717,14.838,14.619,14.838,599221,0
2013-01-07,14.798,14.861,14.757,14.853,568054,0
2013-01-08,14.806,15.018,14.806,14.976,836856,0
2013-01-09,15.009,15.05,14.96,15.024,915605,0
2013-01-10,15.05,15.05,14.823,14.879,924949,0
2013-01-11,14.853,14.967,14.772,14.96,813195,0
2013-01-14,14.927,15.042,14.913,15.042,509918,0
2013-01-15,15.098,15.206,15.009,15.206,1006948,0
2013-01-16,15.237,15.286,15.042,15.244,2033140,0
2013-01-17,15.228,15.374,15.222,15.351,878576,0
2013-01-18,15.326,15.513,15.237,15.473,866509,0
2013-01-22,15.505,15.659,15.456,15.634,936727,0
2013-01-23,15.562,15.692,15.465,15.659,881604,0
2013-01-24,15.692,15.741,15.553,15.692,1049792,0
2013-01-25,15.692,15.903,15.668,15.856,1432452,0
2013-01-28,15.822,15.888,15.782,15.838,1120566,0
2013-01-29,15.816,16.027,15.797,15.976,837875,0
2013-01-30,15.862,15.993,15.838,15.911,1122337,0
2013-01-31,15.871,15.929,15.668,15.716,4132797,0
2013-02-01,15.782,15.888,15.659,15.708,2674139,0
2013-02-04,15.603,15.708,15.553,15.7,3330128,0
2013-02-05,15.734,15.734,15.595,15.611,1426896,0
2013-02-06,15.522,15.734,15.479,15.7,1473320,0
2013-02-07,15.692,15.782,15.611,15.628,2024834,0
2013-02-08,15.449,15.628,11.888,15.53,2247555,0
2013-02-11,15.449,15.748,15.449,15.522,3188043,0
2013-02-12,15.302,15.628,15.196,15.611,3413510,0
2013-02-13,15.603,15.774,15.603,15.741,1105536,0
2013-02-14,15.668,15.862,15.668,15.838,1454695,0
2013-02-15,15.83,15.878,15.774,15.856,1383273,0
2013-02-19,15.846,15.951,15.83,15.951,1154576,0
2013-02-20,15.929,16.155,15.929,15.929,1814126,0
2013-02-21,15.937,16.011,15.83,15.871,2182493,0
2013-02-22,15.871,16.261,15.871,16.229,1994262,0
2013-02-25,16.204,16.246,15.976,15.984,2407831,0
2013-02-26,15.967,16.163,15.894,15.993,1688169,0
2013-02-27,15.937,16.101,15.878,15.984,1639258,0
2013-02-28,16.057,16.083,15.976,15.984,2795182,0
2013-03-01,15.951,16.065,15.862,16.041,1388837,0
2013-03-04,15.993,16.115,15.961,16.034,1400125,0
2013-03-05,16.057,16.252,16.001,16.238,1391677,0
2013-03-06,16.246,16.261,16.122,16.238,1028031,0
2013-03-07,16.221,16.342,16.106,16.121,2256263,0
2013-03-08,16.172,16.32,16.139,16.312,1134627,0
2013-03-11,16.286,16.385,16.238,16.385,1260344,0
2013-03-12,16.312,16.342,16.13,16.181,1482476,0
2013-03-13,16.188,16.286,16.055,16.09,2422056,0
2013-03-14,16.145,16.277,16.072,16.113,2119296,0
2013-03-15,16.139,16.253,15.949,16.238,1902146,0
2013-03-18,16.139,16.329,16.113,16.268,1206372,0
2013-03-19,16.268,16.336,16.081,16.139,1518973,0
2013-03-20,16.162,16.188,15.973,16.039,2346291,0
2013-03-21,15.998,16.154,15.826,15.833,2749750,0
2013-03-22,15.9,15.991,15.833,15.9,2181504,0
2013-03-25,15.9,16.008,15.711,15.875,1766179,0
2013-03-26,15.9,16.063,15.884,16.055,1121395,0
2013-03-27,16.032,16.032,15.892,16.032,812787,0
2013-03-28,16.055,16.139,15.981,16.09,1301975,0
2013-04-01,15.613,16.047,15.489,16.039,1558723,0
2013-04-02,16.024,16.162,15.958,15.991,1106171,0
2013-04-03,16.063,16.13,15.934,15.958,1449949,0
2013-04-04,15.965,16.181,15.941,16.145,1313493,0
2013-04-05,16.016,16.13,15.934,16.113,1341703,0
2013-04-08,16.072,16.294,16.047,16.294,654078,0
2013-04-09,16.261,16.367,16.139,16.32,1125871,0
2013-04-10,16.268,16.385,16.172,16.286,819110,0
2013-04-11,16.261,16.385,16.261,16.342,1076987,0
2013-04-12,16.303,16.367,16.221,16.367,802022,0
2013-04-15,16.303,16.376,16.008,16.032,967120,0
2013-04-16,15.629,16.229,15.424,16.195,1564521,0
2013-04-17,16.063,16.121,15.934,16.055,1561203,0
2013-04-18,16.072,16.113,15.965,16.099,784681,0
2013-04-19,16.212,16.336,16.139,16.32,1189894,0
2013-04-22,16.336,16.342,16.154,16.286,554014,0
2013-04-23,16.286,16.466,16.277,16.434,1124954,0
2013-04-24,16.426,16.533,16.41,16.5,757213,0
2013-04-25,16.484,16.625,16.417,16.564,1107791,0
2013-04-26,16.508,16.63,16.402,16.508,1158464,0
2013-04-29,16.516,16.715,16.484,16.664,1097852,0
2013-04-30,16.63,16.868,16.63,16.851,1305153,0
2013-05-01,16.745,16.935,16.68,16.761,1116663,0
2013-05-02,16.804,16.968,16.689,16.926,1684856,0
2013-05-03,16.564,17.017,16.312,16.91,2056537,0
2013-05-06,16.877,17.142,16.877,17.092,1530119,0
2013-05-07,17.083,17.197,17.01,17.142,1082143,0
2013-05-08,17.132,17.232,17.05,17.188,761724,0
2013-05-09,17.173,17.215,16.926,16.959,1159942,0
2013-05-10,16.977,17.024,16.851,16.91,1184321,0
2013-05-13,16.935,16.993,16.843,16.993,784219,0
2013-05-14,17.001,17.142,16.919,17.024,2201510,0
2013-05-15,17.033,17.197,16.887,17.197,888806,0
2013-05-16,17.215,17.32,17.083,17.115,1323575,0
2013-05-17,17.142,17.197,17.05,17.132,1015427,0
2013-05-20,17.124,17.197,17.099,17.173,950594,0
2013-05-21,17.232,17.232,17.083,17.142,919280,0
2013-05-22,17.115,17.248,16.645,16.745,1069838,0
2013-05-23,16.589,16.645,16.367,16.598,1337865,0
2013-05-24,16.573,16.617,16.376,16.516,1167678,0
2013-05-28,16.63,16.721,16.172,16.349,1131113,0
2013-05-29,16.202,16.312,15.837,16.245,1946468,0
2013-05-30,16.22,16.329,15.846,15.93,1067838,0
2013-05-31,15.854,16.005,15.693,15.751,1721991,0
2013-06-03,15.753,15.953,15.614,15.821,1190204,0
2013-06-04,15.763,15.837,15.456,15.514,1899215,0
2013-06-05,15.506,15.589,15.357,15.448,995843,0
2013-06-06,15.431,15.506,15.264,15.506,1303340,0
2013-06-07,15.531,15.554,15.19,15.257,1318050,0
2013-06-10,15.298,15.34,15.05,15.181,880883,0
2013-06-11,15.066,15.165,14.857,14.875,999801,0
2013-06-12,14.918,14.926,14.627,14.642,812612,0
2013-06-13,14.634,15.172,14.619,15.117,889646,0
2013-06-14,15.117,15.292,14.875,15.057,944519,0
2013-06-17,15.141,15.232,14.801,14.918,978018,0
2013-06-18,14.94,15.19,14.835,15.066,948923,0
2013-06-19,15.107,15.107,14.543,14.56,1144402,0
2013-06-20,14.459,14.484,14.011,14.105,2049923,0
2013-06-21,14.243,14.362,14.086,14.105,2158613,0
2013-06-24,13.946,14.378,13.682,14.07,1986174,0
2013-06-25,14.161,14.611,14.07,14.459,1823545,0
2013-06-26,14.543,14.693,14.493,14.518,1064227,0
2013-06-27,14.601,14.842,14.584,14.818,824988,0
2013-06-28,14.792,14.94,14.601,14.835,1799224,0
2013-07-01,14.882,15.024,14.842,14.965,1032621,0
2013-07-02,14.91,15.248,14.901,15.199,2712948,0
2013-07-03,15.117,15.257,15.031,15.172,1080544,0
2013-07-05,15.181,15.315,14.85,15.15,989458,0
2013-07-08,15.132,15.257,15.124,15.172,905566,0
2013-07-09,15.172,15.372,15.15,15.24,967046,0
2013-07-10,15.19,15.257,15.041,15.107,1269914,0
2013-07-11,15.24,15.538,15.24,15.448,905907,0
2013-07-12,15.448,15.464,15.224,15.322,1646224,0
2013-07-15,15.372,15.538,15.307,15.456,673925,0
2013-07-16,15.464,15.572,15.431,15.473,1186417,0
2013-07-17,15.523,15.579,15.464,15.506,748090,0
2013-07-18,15.497,15.638,15.488,15.564,931900,0
2013-07-19,15.572,15.654,15.531,15.579,808899,0
2013-07-22,15.554,15.814,15.523,15.63,1023126,0
2013-07-23,15.63,15.687,15.523,15.572,824074,0
2013-07-24,15.531,15.548,15.24,15.372,1037569,0
2013-07-25,15.331,15.473,15.298,15.448,452424,0
2013-07-26,15.382,15.497,15.348,15.464,520865,0
2013-07-29,15.389,15.473,15.257,15.264,562749,0
2013-07-30,15.264,15.448,15.216,15.34,1274258,0
2013-07-31,15.414,15.414,14.94,15.008,760023,0
2013-08-01,15.041,15.091,14.801,14.918,1480874,0
2013-08-02,14.926,15.075,14.71,14.726,1026834,0
2013-08-05,14.701,14.901,14.642,14.818,675637,0
2013-08-06,14.801,14.926,14.783,14.792,1464544,0
2013-08-07,14.801,14.865,14.701,14.842,928793,0
2013-08-08,14.611,14.759,14.569,14.693,1009688,0
2013-08-09,14.66,15.066,14.66,14.932,815156,0
2013-08-12,14.932,14.932,14.783,14.882,823062,0
2013-08-13,14.901,14.901,14.684,14.736,1112104,0
2013-08-14,14.726,14.75,14.642,14.693,769194,0
2013-08-15,14.518,14.619,14.395,14.409,1003789,0
2013-08-16,14.326,14.395,14.196,14.196,2609433,0
2013-08-19,14.161,14.213,14.086,14.112,2025967,0
2013-08-20,14.213,14.402,14.105,14.378,1567920,0
2013-08-21,14.326,14.493,14.196,14.311,1391991,0
2013-08-22,14.395,14.426,14.317,14.402,911480,0
2013-08-23,14.395,14.601,14.371,14.552,1328776,0
2013-08-26,14.56,14.619,14.459,14.511,1540175,0
2013-08-27,14.436,14.569,14.371,14.493,1825958,0
2013-08-28,14.552,14.653,14.417,14.435,1341482,0
2013-08-29,14.376,14.518,14.293,14.484,1623100,0
2013-08-30,14.493,14.576,14.384,14.417,1546291,0
2013-09-03,14.619,14.619,14.124,14.217,3001540,0
2013-09-04,14.201,14.453,14.192,14.4,1491803,0
2013-09-05,14.408,14.543,14.276,14.332,1330403,0
2013-09-06,14.468,14.603,14.426,14.56,1463406,0
2013-09-09,14.552,14.738,14.511,14.72,1138688,0
2013-09-10,14.738,14.805,14.677,14.787,1662323,0
2013-09-11,14.738,14.887,14.729,14.822,730006,0
2013-09-12,14.813,14.954,14.594,14.644,1902287,0
2013-09-13,14.669,14.796,14.619,14.753,1235403,0
2013-09-16,14.98,15.006,14.813,14.906,1051783,0
2013-09-17,14.87,15.014,14.822,14.822,973055,0
2013-09-18,14.787,15.264,14.603,15.24,1358319,0
2013-09-19,15.308,15.468,15.209,15.224,908324,0
2013-09-20,15.292,15.292,14.915,14.922,1829608,0
2013-09-23,14.88,15.006,14.796,14.822,994238,0
2013-09-24,14.813,14.846,14.677,14.695,1221148,0
2013-09-25,14.669,14.822,14.576,14.738,912697,0
2013-09-26,14.695,14.837,14.695,14.837,643125,0
2013-09-27,14.837,14.915,14.703,14.761,892796,0
2013-09-30,14.695,14.805,14.477,14.569,1176533,0
2013-10-01,14.552,14.99,14.552,14.861,991943,0
2013-10-02,14.846,14.853,14.677,14.837,876227,0
2013-10-03,14.813,14.887,14.669,14.77,1861782,0
2013-10-04,14.738,15.089,14.729,14.929,3309754,0
2013-10-07,14.83,15.014,14.796,14.946,862155,0
2013-10-08,14.88,14.999,14.669,14.669,845276,0
2013-10-09,14.644,14.822,14.484,14.484,1973071,0
2013-10-10,14.56,14.946,14.552,14.938,1880073,0
2013-10-11,14.922,15.006,14.87,14.99,725579,0
2013-10-14,14.915,15.006,14.822,14.946,1088152,0
2013-10-15,14.97,15.023,14.787,14.846,891164,0
2013-10-16,14.87,15.081,14.861,14.929,1485273,0
2013-10-17,14.887,15.273,14.853,15.264,1498380,0
2013-10-18,15.273,15.273,15.081,15.209,717424,0
2013-10-21,15.181,15.264,15.106,15.249,1185696,0
2013-10-22,15.249,15.482,15.199,15.474,1230266,0
2013-10-23,15.398,15.509,15.332,15.482,944729,0
2013-10-24,15.5,15.702,15.443,15.684,1587189,0
2013-10-25,15.736,15.894,15.659,15.862,976459,0
2013-10-28,15.828,15.835,15.559,15.684,1361365,0
2013-10-29,15.644,15.659,15.468,15.627,1064623,0
2013-10-30,15.577,15.627,15.443,15.5,1252803,0
2013-10-31,15.474,15.577,15.332,15.509,1466471,0
2013-11-01,15.543,15.669,14.853,15.257,2895354,0
2013-11-04,15.089,15.257,15.029,15.224,1721115,0
2013-11-05,15.172,15.24,15.081,15.14,1423406,0
2013-11-06,15.157,15.264,15.039,15.064,1108043,0
2013-11-07,15.098,15.115,14.837,14.906,1177058,0
2013-11-08,14.796,14.837,14.468,14.56,1505518,0
2013-11-11,14.511,14.628,14.484,14.585,764814,0
2013-11-12,14.518,14.569,14.302,14.543,1001410,0
2013-11-13,14.501,14.745,14.408,14.72,1025350,0
2013-11-14,14.686,14.896,14.612,14.628,739893,0
2013-11-15,14.594,14.669,14.484,14.56,894829,0
2013-11-18,14.569,14.594,14.4,14.435,956408,0
2013-11-19,14.444,14.518,14.225,14.231,911478,0
2013-11-20,14.225,14.315,14.09,14.115,1547258,0
2013-11-21,14.139,14.417,14.108,14.369,1452588,0
2013-11-22,14.376,14.408,14.156,14.231,1075582,0
2013-11-25,14.201,14.258,14.066,14.115,1156367,0
2013-11-26,14.167,14.251,14.056,14.065,1240104,0
2013-11-27,14.049,14.108,13.939,14.056,638593,0
2013-11-29,14.081,14.09,13.91,13.91,754612,0
2013-12-02,13.863,14.005,13.795,13.956,1736429,0
2013-12-03,13.894,14.09,13.835,13.971,1478028,0
2013-12-04,13.826,14.04,13.795,13.971,1006250,0
2013-12-05,13.929,14.031,13.808,13.91,1171284,0
2013-12-06,13.971,14.26,13.971,14.193,1155510,0
2013-12-09,14.167,14.211,14.09,14.124,807736,0
2013-12-10,14.115,14.201,13.988,14.031,834507,0
2013-12-11,14.031,14.031,13.675,13.684,1416372,0
2013-12-12,13.707,13.778,13.598,13.684,1069398,0
2013-12-13,13.684,13.879,13.512,13.589,1156964,0
2013-12-16,13.658,13.666,13.506,13.556,1782162,0
2013-12-17,13.575,13.724,13.471,13.716,1943417,0
2013-12-18,13.7,14.09,13.605,14.056,1771197,0
2013-12-19,14.013,14.031,13.885,13.963,2750689,0
2013-12-20,13.971,14.304,13.929,14.296,2293702,0
2013-12-23,14.397,14.591,14.326,14.355,1948303,0
2013-12-24,14.326,14.439,14.278,14.304,427905,0
2013-12-26,14.296,14.404,14.167,14.176,1042540,0
2013-12-27,14.211,14.218,14.09,14.211,980056,0
2013-12-30,14.183,14.296,14.183,14.241,687267,0
2013-12-31,14.252,14.303,14.005,14.031,1348247,0
2014-01-02,14.013,14.176,13.894,14.031,1095855,0
2014-01-03,14.005,14.099,13.91,13.971,1368794,0
2014-01-06,13.963,14.031,13.879,13.902,1513341,0
2014-01-07,13.894,14.031,13.8,13.971,1255446,0
2014-01-08,14.013,14.013,13.808,13.988,1372741,0
2014-01-09,13.98,13.988,13.759,13.894,1350215,0
2014-01-10,13.98,14.115,13.91,14.04,1600097,0
2014-01-13,14.065,14.108,13.939,13.988,1131829,0
2014-01-14,13.988,14.14,13.929,14.031,870126,0
2014-01-15,14.056,14.157,14.056,14.14,1063691,0
2014-01-16,14.099,14.176,13.988,14.09,807670,0
2014-01-17,14.081,14.09,13.963,14.013,2134280,0
2014-01-21,14.022,14.233,13.971,14.149,1130179,0
2014-01-22,14.124,14.296,14.09,14.233,2287371,0
2014-01-23,14.225,14.278,14.183,14.278,1700202,0
2014-01-24,14.26,14.26,14.056,14.167,1725563,0
2014-01-27,14.14,14.312,14.056,14.09,963617,0
2014-01-28,14.14,14.296,14.099,14.218,911451,0
2014-01-29,14.124,14.218,14.013,14.031,702699,0
2014-01-30,14.124,14.296,14.031,14.218,909114,0
2014-01-31,14.065,14.26,13.98,14.157,1218694,0
2014-02-03,14.201,14.201,13.885,13.956,1309003,0
2014-02-04,13.947,14.176,13.91,14.108,1935253,0
2014-02-05,14.074,14.14,13.988,14.022,1296080,0
2014-02-06,14.013,14.134,13.971,14.049,1542679,0
2014-02-07,14.049,14.049,13.443,13.666,3434483,0
2014-02-10,13.65,13.863,13.589,13.8,1907675,0
2014-02-11,13.835,14.124,13.716,14.022,2394842,0
2014-02-12,14.013,14.193,13.98,14.193,901077,0
2014-02-13,14.167,14.312,14.115,14.193,1384125,0
2014-02-14,14.149,14.379,14.108,14.364,1628754,0
2014-02-18,14.364,14.517,14.335,14.48,1311123,0
2014-02-19,14.472,14.642,14.457,14.524,1259284,0
2014-02-20,14.488,14.651,14.457,14.583,1241392,0
2014-02-21,14.609,14.744,14.6,14.651,1349703,0
2014-02-24,14.626,14.769,14.457,14.463,1250487,0
2014-02-25,14.421,14.796,14.421,14.642,1676796,0
2014-02-26,14.676,14.864,14.626,14.694,1514345,0
2014-02-27,14.685,14.754,14.582,14.651,1374155,0
2014-02-28,14.626,14.856,14.599,14.849,2711684,0
2014-03-03,14.788,14.856,14.633,14.729,854288,0
2014-03-04,14.729,14.891,14.729,14.84,1297384,0
2014-03-05,14.856,14.911,14.685,14.84,1056630,0
2014-03-06,14.84,14.874,14.66,14.667,762017,0
2014-03-07,14.66,14.745,14.331,14.548,1824972,0
2014-03-10,14.515,14.582,14.418,14.455,1001031,0
2014-03-11,14.446,14.531,14.351,14.427,875074,0
2014-03-12,14.361,14.505,14.331,14.394,670820,0
2014-03-13,14.384,14.446,14.282,14.3,726488,0
2014-03-14,14.236,14.401,14.236,14.3,958436,0
2014-03-17,14.3,14.418,14.282,14.361,1173114,0
2014-03-18,14.369,14.437,14.282,14.418,1125241,0
2014-03-19,14.446,14.522,14.17,14.256,1114185,0
2014-03-20,14.227,14.291,14.067,14.291,960968,0
2014-03-21,14.291,14.582,14.291,14.522,2500325,0
2014-03-24,14.565,14.59,14.341,14.446,825402,0
2014-03-25,14.505,14.609,14.455,14.582,641930,0
2014-03-26,14.582,14.582,14.315,14.331,593510,0
2014-03-27,14.361,14.384,14.213,14.341,666610,0
2014-03-28,14.394,14.531,14.331,14.48,652014,0
2014-03-31,14.505,14.84,14.409,14.738,1631396,0
2014-04-01,14.738,14.77,14.505,14.633,1122133,0
2014-04-02,14.59,14.626,14.522,14.582,889997,0
2014-04-03,14.633,14.633,14.455,14.565,671389,0
2014-04-04,14.573,14.651,14.461,14.582,793430,0
2014-04-07,14.565,14.778,14.565,14.667,521117,0
2014-04-08,14.633,14.911,14.618,14.891,903819,0
2014-04-09,14.942,14.942,14.694,14.77,784965,0
2014-04-10,14.788,14.891,14.712,14.77,758798,0
2014-04-11,14.738,14.849,14.626,14.651,915591,0
2014-04-14,14.703,14.729,14.609,14.712,569248,0
2014-04-15,14.745,14.934,14.633,14.926,551525,0
2014-04-16,15.073,15.141,14.997,15.028,849087,0
2014-04-17,15.028,15.028,14.874,14.942,480947,0
2014-04-21,14.891,15.004,14.891,14.96,384489,0
2014-04-22,15.004,15.089,14.911,15.063,519454,0
2014-04-23,15.098,15.098,14.919,14.977,1308410,0
2014-04-24,14.987,15.089,14.967,15.089,509137,0
2014-04-25,15.063,15.106,14.987,15.004,595321,0
2014-04-28,15.063,15.183,14.987,15.183,540440,0
2014-04-29,15.192,15.235,15.106,15.158,549113,0
2014-04-30,15.15,15.166,15.037,15.132,601781,0
2014-05-01,15.081,15.674,14.997,15.622,1768044,0
2014-05-02,15.699,15.965,15.493,15.769,1998080,0
2014-05-05,15.716,15.749,15.588,15.735,788638,0
2014-05-06,15.699,15.836,15.639,15.769,697807,0
2014-05-07,15.785,16,15.735,15.973,977973,0
2014-05-08,15.973,16.059,15.879,15.914,669580,0
2014-05-09,15.905,15.982,15.846,15.905,670644,0
2014-05-12,15.965,16.173,15.941,16.154,633169,0
2014-05-13,16.145,16.249,16.027,16.087,717643,0
2014-05-14,16.103,16.292,15.991,16.145,760337,0
2014-05-15,16.103,16.138,15.889,16.112,925833,0
2014-05-16,16.097,16.233,16.01,16.206,813542,0
2014-05-19,16.163,16.197,15.982,16.097,727531,0
2014-05-20,16.112,16.257,16.077,16.249,1201326,0
2014-05-21,16.249,16.274,16.042,16.087,634666,0
2014-05-22,16.059,16.097,15.896,15.905,1028919,0
2014-05-23,15.896,16.035,15.896,16,796420,0
2014-05-27,16.059,16.274,15.982,16.224,867767,0
2014-05-28,16.249,16.249,15.997,16.102,921313,0
2014-05-29,16.111,16.172,16.041,16.085,692712,0
2014-05-30,16.033,16.266,16.033,16.172,2411012,0
2014-06-02,16.172,16.389,16.162,16.371,664716,0
2014-06-03,16.329,16.432,16.302,16.423,532104,0
2014-06-04,16.389,16.492,16.389,16.449,519930,0
2014-06-05,16.475,17.084,16.458,17.065,1442140,0
2014-06-06,17.048,17.152,16.952,17.109,1448350,0
2014-06-09,17.065,17.195,16.997,17.057,1632011,0
2014-06-10,17.048,17.084,16.684,16.712,1004151,0
2014-06-11,16.693,16.78,16.562,16.625,747894,0
2014-06-12,16.617,16.693,16.371,16.544,1312203,0
2014-06-13,16.57,16.625,16.432,16.562,919590,0
2014-06-16,16.57,16.597,16.343,16.407,759583,0
2014-06-17,16.449,16.492,16.337,16.432,626939,0
2014-06-18,16.416,16.562,16.275,16.529,732106,0
2014-06-19,16.492,16.607,16.449,16.597,804979,0
2014-06-20,16.579,16.579,16.407,16.529,1579192,0
2014-06-23,16.544,16.597,16.389,16.399,918935,0
2014-06-24,16.352,16.492,16.302,16.407,1269303,0
2014-06-25,16.416,16.439,16.293,16.432,1171507,0
2014-06-26,16.439,16.475,16.257,16.32,1000419,0
2014-06-27,16.275,16.647,16.249,16.625,1439474,0
2014-06-30,16.639,16.639,16.399,16.449,1076092,0
2014-07-01,16.449,16.529,16.38,16.458,1097476,0
2014-07-02,16.407,16.407,16.249,16.329,926777,0
2014-07-03,16.329,16.329,16.215,16.241,749388,0
2014-07-07,16.249,16.423,16.249,16.343,796324,0
2014-07-08,16.32,16.458,16.302,16.423,714282,0
2014-07-09,16.416,16.492,16.32,16.362,587883,0
2014-07-10,16.343,16.537,16.257,16.458,1111992,0
2014-07-11,16.475,16.597,16.399,16.537,999943,0
2014-07-14,16.579,16.617,16.458,16.57,755643,0
2014-07-15,16.562,16.684,16.529,16.665,731096,0
2014-07-16,16.719,16.798,16.562,16.744,570090,0
2014-07-17,16.735,16.752,16.607,16.647,622250,0
2014-07-18,16.712,16.884,16.639,16.875,706175,0
2014-07-21,16.798,17.014,16.78,16.971,961157,0
2014-07-22,17.04,17.109,16.961,16.997,1003986,0
2014-07-23,17.04,17.118,16.971,17.109,962253,0
2014-07-24,17.109,17.223,17.084,17.109,1294110,0
2014-07-25,17.093,17.161,16.971,17.093,984179,0
2014-07-28,17.075,17.204,17.048,17.161,697117,0
2014-07-29,17.126,17.152,16.961,17.04,758909,0
2014-07-30,17.031,17.152,16.936,17.022,1904811,0
2014-07-31,16.38,17.075,16.215,16.893,1895889,0
2014-08-01,16.865,16.961,16.693,16.744,1249100,0
2014-08-04,16.761,16.806,16.552,16.798,904839,0
2014-08-05,16.712,16.857,16.693,16.719,733394,0
2014-08-06,16.684,16.839,16.544,16.727,793200,0
2014-08-07,16.712,16.857,16.625,16.639,846827,0
2014-08-08,16.702,16.788,16.625,16.77,571999,0
2014-08-11,16.806,16.893,16.78,16.857,506234,0
2014-08-12,16.847,16.909,16.788,16.884,1740778,0
2014-08-13,16.884,17.118,16.875,17.04,549174,0
2014-08-14,17.075,17.118,16.903,16.98,777169,0
2014-08-15,17.084,17.126,16.909,16.98,1014052,0
2014-08-18,17.084,17.145,17.006,17.126,520941,0
2014-08-19,17.145,17.195,17.093,17.145,695049,0
2014-08-20,17.126,17.272,17.031,17.258,855212,0
2014-08-21,17.318,17.344,17.223,17.24,469022,0
2014-08-22,17.272,17.282,17.014,17.093,497795,0
2014-08-25,17.126,17.126,16.893,16.961,668301,0
2014-08-26,16.909,17.075,16.909,17.057,525391,0
2014-08-27,17.146,17.146,16.942,17.101,501468,0
2014-08-28,17.065,17.171,17.048,17.057,583855,0
2014-08-29,17.101,17.162,17.04,17.101,537007,0
2014-09-02,17.146,17.197,17.005,17.093,820400,0
2014-09-03,17.137,17.275,17.127,17.275,691165,0
2014-09-04,17.251,17.312,17.101,17.153,718030,0
2014-09-05,17.171,17.444,17.171,17.417,835342,0
2014-09-08,17.382,17.478,17.33,17.4,816090,0
2014-09-09,17.347,17.417,17.216,17.259,499203,0
2014-09-10,17.197,17.197,16.951,16.96,906233,0
2014-09-11,16.935,17.048,16.882,17.022,710230,0
2014-09-12,16.987,16.987,16.469,16.583,808173,0
2014-09-15,16.546,16.642,16.417,16.435,604769,0
2014-09-16,16.46,16.556,16.401,16.487,744689,0
2014-09-17,16.583,16.652,16.435,16.442,775544,0
2014-09-18,16.495,16.495,16.224,16.25,1008094,0
2014-09-19,16.338,16.345,16.181,16.181,1689575,0
2014-09-22,16.189,16.197,16.005,16.014,990761,0
2014-09-23,16.039,16.074,15.748,15.785,930786,0
2014-09-24,15.792,15.943,15.687,15.742,964055,0
2014-09-25,15.758,15.785,15.592,15.645,755012,0
2014-09-26,15.645,15.821,15.556,15.812,531897,0
2014-09-29,15.733,15.748,15.6,15.742,609689,0
2014-09-30,15.758,15.768,15.476,15.476,1470768,0
2014-10-01,15.513,15.654,15.372,15.513,1067722,0
2014-10-02,15.513,15.609,15.303,15.452,526453,0
2014-10-03,15.539,15.575,15.417,15.495,364678,0
2014-10-06,15.486,15.706,15.486,15.539,660944,0
2014-10-07,15.549,15.609,15.443,15.452,632547,0
2014-10-08,15.46,15.829,15.39,15.687,976394,0
2014-10-09,15.687,15.935,15.687,15.733,986093,0
2014-10-10,15.768,15.986,15.68,15.687,1085644,0
2014-10-13,15.742,15.977,15.733,15.777,921229,0
2014-10-14,15.891,16.117,15.777,16.047,1255228,0
2014-10-15,16.023,16.233,15.907,16.127,1896366,0
2014-10-16,16.005,16.426,15.917,16.381,1474441,0
2014-10-17,16.54,16.574,16.162,16.224,904689,0
2014-10-20,16.241,16.487,16.215,16.487,746660,0
2014-10-21,16.469,16.523,16.321,16.426,1117433,0
2014-10-22,16.426,16.574,16.408,16.478,896486,0
2014-10-23,16.564,16.642,16.373,16.556,926737,0
2014-10-24,16.592,16.67,16.46,16.652,979468,0
2014-10-27,16.635,16.804,16.532,16.804,891556,0
2014-10-28,16.821,16.891,16.708,16.882,794874,0
2014-10-29,16.873,16.908,16.724,16.795,1079805,0
2014-10-30,16.786,16.96,16.748,16.942,962706,0
2014-10-31,17.109,17.109,16.873,17.065,1397927,0
2014-11-03,17.065,17.294,17.031,17.275,951173,0
2014-11-04,17.224,17.478,17.153,17.444,1237857,0
2014-11-05,17.478,17.549,17.435,17.549,1249809,0
2014-11-06,17.549,17.592,17.224,17.233,1175286,0
2014-11-07,17.206,17.242,17.048,17.057,1411678,0
2014-11-10,17.04,17.197,17.005,17.146,1137795,0
2014-11-11,17.093,17.171,17.031,17.057,797933,0
2014-11-12,17.04,17.101,16.917,16.96,1097693,0
2014-11-13,16.96,17.119,16.96,16.979,1465324,0
2014-11-14,16.996,17.057,16.795,16.804,925770,0
2014-11-17,16.731,16.942,16.731,16.777,1339106,0
2014-11-18,16.758,16.855,16.717,16.813,1179428,0
2014-11-19,16.804,16.891,16.741,16.748,1128790,0
2014-11-20,16.741,16.795,16.661,16.731,629683,0
2014-11-21,16.845,16.96,16.777,16.777,936831,0
2014-11-24,16.804,16.836,16.68,16.708,875908,0
2014-11-25,16.768,16.787,16.572,16.591,1523272,0
2014-11-26,16.621,16.741,16.621,16.67,853092,0
2014-11-28,16.68,16.91,16.68,16.68,576051,0
2014-12-01,16.661,16.787,16.641,16.69,1426207,0
2014-12-02,16.67,16.928,16.601,16.787,1530052,0
2014-12-03,16.813,16.822,16.627,16.661,978627,0
2014-12-04,16.621,16.768,16.545,16.741,1913262,0
2014-12-05,16.67,16.717,16.562,16.634,998583,0
2014-12-08,16.641,16.778,16.611,16.661,863755,0
2014-12-09,16.611,16.778,16.554,16.69,1100949,0
2014-12-10,16.67,16.822,16.627,16.731,1619343,0
2014-12-11,16.731,16.838,16.651,16.741,1247586,0
2014-12-12,16.69,16.749,16.601,16.641,1438517,0
2014-12-15,16.651,16.67,16.237,16.245,1736987,0
2014-12-16,16.271,16.405,16.184,16.245,1500120,0
2014-12-17,16.289,16.475,16.165,16.432,1804558,0
2014-12-18,16.492,16.724,16.387,16.724,1284202,0
2014-12-19,16.708,16.787,16.611,16.661,1687518,0
2014-12-22,16.661,16.857,16.661,16.857,869191,0
2014-12-23,16.857,16.91,16.787,16.875,758070,0
2014-12-24,16.92,16.963,16.822,16.884,248072,0
2014-12-26,16.893,16.991,16.884,16.91,412144,0
2014-12-29,16.92,17.15,16.92,16.981,750885,0
2014-12-30,16.991,17.096,16.981,17,596725,0
2014-12-31,17,17.193,16.68,16.717,735272,0
2015-01-02,16.831,16.973,16.759,16.963,630675,0
2015-01-05,16.884,17.123,16.796,17,1342809,0
2015-01-06,17.06,17.221,17.009,17.044,1156660,0
2015-01-07,17.123,17.15,16.963,17.096,922846,0
2015-01-08,17.105,17.202,16.953,17.123,998203,0
2015-01-09,17.114,17.193,17.017,17.123,644855,0
2015-01-12,17.168,17.177,17.044,17.096,1464065,0
2015-01-13,17.249,17.291,17.025,17.105,1023068,0
2015-01-14,16.991,17.052,16.875,16.981,1649920,0
2015-01-15,16.963,17.07,16.857,16.945,2535588,0
2015-01-16,17,17.291,16.91,17.282,1799983,0
2015-01-20,17.291,17.399,17.239,17.389,1559351,0
2015-01-21,17.408,17.46,17.272,17.353,1057779,0
2015-01-22,17.434,17.663,17.338,17.648,1391559,0
2015-01-23,17.648,17.736,17.496,17.576,1033383,0
2015-01-26,17.576,17.754,17.514,17.754,1029842,0
2015-01-27,17.727,17.807,17.673,17.727,1072636,0
2015-01-28,17.745,17.879,17.638,17.663,893247,0
2015-01-29,17.663,17.717,17.478,17.576,588709,0
2015-01-30,17.559,17.593,17.31,17.328,1173731,0
2015-02-02,17.291,17.301,16.92,17.185,1003590,0
2015-02-03,17.142,17.301,17.08,17.291,589322,0
2015-02-04,17.231,17.291,17.08,17.08,1303791,0
2015-02-05,17.114,17.31,17.088,17.221,1034807,0
2015-02-06,17.15,17.239,16.369,16.449,1484822,0
2015-02-09,16.397,16.641,16.397,16.554,1657093,0
2015-02-10,16.539,16.562,16.209,16.378,1202639,0
2015-02-11,16.387,16.562,16.334,16.466,1338543,0
2015-02-12,16.492,16.804,16.485,16.804,857832,0
2015-02-13,16.796,16.796,16.591,16.67,891444,0
2015-02-17,16.67,17.025,16.611,16.981,2019909,0
2015-02-18,17.009,17.105,16.749,17.044,1377652,0
2015-02-19,17.009,17.009,16.422,16.485,1382951,0
2015-02-20,16.458,16.67,16.414,16.581,863738,0
2015-02-23,16.634,16.759,16.53,16.749,852867,0
2015-02-24,16.634,16.634,16.326,16.369,987311,0
2015-02-25,16.44,16.702,16.44,16.546,776824,0
2015-02-26,16.476,16.486,16.298,16.325,726341,0
2015-02-27,16.334,16.54,16.243,16.45,1379522,0
2015-03-02,16.467,16.728,16.423,16.45,648408,0
2015-03-03,16.378,16.486,16.315,16.423,667908,0
2015-03-04,16.387,16.476,16.307,16.387,957736,0
2015-03-05,16.504,16.574,16.405,16.467,873161,0
2015-03-06,16.405,16.405,15.857,15.957,1258818,0
2015-03-09,16.038,16.136,15.93,15.957,681725,0
2015-03-10,15.894,16.001,15.857,15.901,790145,0
2015-03-11,15.894,15.93,15.804,15.839,893442,0
2015-03-12,15.939,16.136,15.839,16.117,575979,0
2015-03-13,16.117,16.162,15.965,16.162,405716,0
2015-03-16,16.136,16.27,16.11,16.172,624895,0
2015-03-17,16.101,16.27,15.894,16.153,738555,0
2015-03-18,16.199,16.458,16.011,16.397,1381391,0
2015-03-19,16.298,16.664,16.252,16.574,1251687,0
2015-03-20,16.574,16.989,16.574,16.935,2012636,0
2015-03-23,16.935,17.15,16.871,17.096,776440,0
2015-03-24,17.06,17.114,16.935,16.98,958294,0
2015-03-25,16.98,17.104,16.736,16.782,711032,0
2015-03-26,16.719,16.81,16.532,16.54,610186,0
2015-03-27,16.523,16.763,16.514,16.565,546227,0
2015-03-30,16.63,16.782,16.565,16.754,506780,0
2015-03-31,16.745,16.871,16.655,16.702,884622,0
2015-04-01,16.655,16.844,16.523,16.702,779337,0
2015-04-02,16.745,16.925,16.664,16.9,733429,0
2015-04-06,16.971,17.087,16.844,17.043,806414,0
2015-04-07,16.98,16.98,16.754,16.754,1025784,0
2015-04-08,16.754,16.782,16.63,16.664,651750,0
2015-04-09,16.614,16.655,16.261,16.27,511757,0
2015-04-10,16.36,16.546,16.315,16.378,663673,0
2015-04-13,16.325,16.486,16.307,16.307,467779,0
2015-04-14,16.387,16.486,16.36,16.405,713707,0
2015-04-15,16.44,16.467,16.298,16.307,554545,0
2015-04-16,16.252,16.45,16.199,16.315,405168,0
2015-04-17,16.288,16.467,16.207,16.387,1482233,0
2015-04-20,16.415,16.433,16.207,16.235,640176,0
2015-04-21,16.315,16.378,16.11,16.182,698083,0
2015-04-22,16.172,16.27,16.136,16.217,592973,0
2015-04-23,16.19,16.325,16.136,16.288,586232,0
2015-04-24,16.307,16.415,16.207,16.325,793330,0
2015-04-27,16.325,16.415,16.172,16.207,698215,0
2015-04-28,16.172,16.252,16.072,16.162,712258,0
2015-04-29,16.092,16.143,15.894,15.894,775771,0
2015-04-30,15.633,15.867,15.533,15.685,1446911,0
2015-05-01,15.714,15.894,15.615,15.786,1187613,0
2015-05-04,15.794,15.982,15.794,15.839,1075740,0
2015-05-05,15.786,15.848,15.48,15.526,919292,0
2015-05-06,15.526,15.695,15.445,15.695,1447399,0
2015-05-07,15.685,15.992,15.678,15.947,1558843,0
2015-05-08,16.101,16.288,15.992,16.001,708578,0
2015-05-11,15.848,16.082,15.777,15.885,1234190,0
2015-05-12,15.831,15.894,15.624,15.839,1036773,0
2015-05-13,16.199,16.199,15.695,15.704,855776,0
2015-05-14,15.742,15.982,15.742,15.947,1035847,0
2015-05-15,16.02,16.11,15.901,16.03,1042986,0
2015-05-18,15.93,16.038,15.876,15.982,759168,0
2015-05-19,15.876,16.092,15.848,16.001,704568,0
2015-05-20,16.02,16.127,15.982,16.001,664677,0
2015-05-21,16.001,16.038,15.814,15.876,655761,0
2015-05-22,15.831,15.973,15.777,15.822,464660,0
2015-05-26,15.804,15.814,15.597,15.633,841195,0
2015-05-27,15.715,15.851,15.67,15.796,698167,0
2015-05-28,15.778,15.832,15.705,15.787,877188,0
2015-05-29,15.75,15.832,15.579,15.615,1998394,0
2015-06-01,15.624,15.951,15.615,15.87,1536038,0
2015-06-02,15.778,15.933,15.715,15.816,818924,0
2015-06-03,15.816,15.878,15.67,15.696,2062023,0
2015-06-04,15.67,15.734,15.615,15.652,1040865,0
2015-06-05,15.532,15.633,15.387,15.579,1488584,0
2015-06-08,15.542,15.597,15.506,15.525,1436623,0
2015-06-09,15.488,15.561,15.306,15.342,1079208,0
2015-06-10,15.379,15.579,15.288,15.579,1794041,0
2015-06-11,15.679,15.743,15.588,15.67,1163908,0
2015-06-12,15.643,15.778,15.588,15.725,1154472,0
2015-06-15,15.679,15.725,15.579,15.588,909972,0
2015-06-16,15.624,15.961,15.561,15.961,1583478,0
2015-06-17,15.933,16.179,15.888,16.14,2412758,0
2015-06-18,16.115,16.441,16.115,16.387,1750919,0
2015-06-19,16.369,16.434,16.15,16.36,2205795,0
2015-06-22,16.36,16.487,16.206,16.233,1507629,0
2015-06-23,16.14,16.224,16.059,16.106,974788,0
2015-06-24,16.124,16.188,16.051,16.15,1230102,0
2015-06-25,16.134,16.197,15.997,16.059,1675290,0
2015-06-26,16.051,16.287,15.951,16.206,2526145,0
2015-06-29,16.169,16.387,15.961,15.968,1504767,0
2015-06-30,16.025,16.134,15.878,15.978,2091504,0
2015-07-01,16.025,16.25,15.924,16.241,1729012,0
2015-07-02,16.333,16.533,16.206,16.269,1217992,0
2015-07-06,16.206,16.387,16.124,16.35,1541866,0
2015-07-07,16.415,16.587,16.297,16.548,1552213,0
2015-07-08,16.496,16.597,16.434,16.558,1277990,0
2015-07-09,16.577,16.625,16.387,16.533,2614984,0
2015-07-10,16.548,16.625,16.434,16.541,1651951,0
2015-07-13,16.64,16.833,16.548,16.64,1245294,0
2015-07-14,16.668,16.833,16.617,16.806,1598225,0
2015-07-15,16.741,16.906,16.668,16.906,1172443,0
2015-07-16,16.949,17.186,16.949,17.114,1349876,0
2015-07-17,17.123,17.169,16.959,17.014,1322683,0
2015-07-20,16.996,17.142,16.914,17.132,865718,0
2015-07-21,17.114,17.214,17.023,17.114,1102292,0
2015-07-22,17.132,17.214,16.987,16.987,1229772,0
2015-07-23,16.987,17.023,16.496,16.568,2299149,0
2015-07-24,16.541,16.617,16.459,16.516,1287348,0
2015-07-27,16.516,16.649,16.269,16.525,1088640,0
2015-07-28,16.525,16.568,16.387,16.477,1584910,0
2015-07-29,16.441,16.706,16.405,16.659,1052643,0
2015-07-30,16.607,16.797,16.36,16.477,1534712,0
2015-07-31,16.597,16.724,16.378,16.541,2618949,0
2015-08-03,16.577,16.688,16.506,16.678,2195818,0
2015-08-04,16.697,16.797,16.558,16.607,1613202,0
2015-08-05,16.558,16.64,16.35,16.451,1814880,0
2015-08-06,16.434,16.459,16.169,16.451,1096592,0
2015-08-07,16.434,16.587,16.333,16.496,1680134,0
2015-08-10,16.558,16.625,16.487,16.568,1150950,0
2015-08-11,16.568,16.724,16.487,16.525,2673459,0
2015-08-12,16.477,16.568,16.35,16.516,1624429,0
2015-08-13,16.451,16.597,16.314,16.568,1325768,0
2015-08-14,16.506,16.649,16.441,16.631,1301987,0
2015-08-17,16.631,16.749,16.506,16.741,1110327,0
2015-08-18,16.688,16.797,16.659,16.759,699268,0
2015-08-19,16.678,16.806,16.597,16.741,745393,0
2015-08-20,16.668,16.749,16.548,16.558,837866,0
2015-08-21,16.558,16.558,16.241,16.241,1449064,0
2015-08-24,15.542,16.115,15.269,15.532,2051413,0
2015-08-25,16.051,16.051,15.207,15.207,2519540,0
2015-08-26,15.519,15.611,15.215,15.547,2147469,0
2015-08-27,15.693,16.016,15.601,15.915,1965823,0
2015-08-28,15.859,15.997,15.804,15.915,1240434,0
2015-08-31,15.878,15.878,15.583,15.601,2309983,0
2015-09-01,15.4,15.556,15.269,15.4,1736128,0
2015-09-02,15.51,15.611,15.409,15.565,1167057,0
2015-09-03,15.703,15.804,15.575,15.722,1966909,0
2015-09-04,15.601,15.693,15.362,15.436,1168253,0
2015-09-08,15.611,15.741,15.473,15.611,1242609,0
2015-09-09,15.731,15.832,15.409,15.427,1267282,0
2015-09-10,15.39,15.703,15.39,15.583,1537274,0
2015-09-11,15.537,15.777,15.381,15.741,1296526,0
2015-09-14,15.748,15.85,15.712,15.832,839421,0
2015-09-15,15.915,15.969,15.768,15.905,933017,0
2015-09-16,15.869,16.153,15.841,16.127,1377619,0
2015-09-17,16.127,16.586,16.035,16.329,1663668,0
2015-09-18,16.162,16.412,16.07,16.237,2806330,0
2015-09-21,16.283,16.54,16.283,16.374,1437297,0
2015-09-22,16.237,16.356,16.117,16.172,976498,0
2015-09-23,16.219,16.412,16.09,16.292,790503,0
2015-09-24,16.237,16.338,16.07,16.172,916273,0
2015-09-25,16.254,16.402,16.127,16.227,744412,0
2015-09-28,16.153,16.172,15.905,16.09,1274816,0
2015-09-29,16.143,16.514,16.016,16.439,1531763,0
2015-09-30,16.532,16.596,16.329,16.457,1390337,0
2015-10-01,16.485,16.625,16.402,16.606,1237825,0
2015-10-02,16.576,16.789,16.346,16.77,1423167,0
2015-10-05,16.843,17.027,16.835,17.019,1017345,0
2015-10-06,17.01,17.147,16.908,17.027,598856,0
2015-10-07,17.055,17.249,17.037,17.249,695061,0
2015-10-08,17.24,17.314,17.093,17.249,1151621,0
2015-10-09,17.249,17.266,17.083,17.184,930624,0
2015-10-12,17.202,17.497,17.192,17.423,1058431,0
2015-10-13,17.358,17.515,17.284,17.35,611140,0
2015-10-14,17.396,17.423,17.147,17.249,524937,0
2015-10-15,17.35,17.533,17.266,17.525,922472,0
2015-10-16,17.588,17.625,17.451,17.478,1073246,0
2015-10-19,17.451,17.855,17.433,17.828,1221972,0
2015-10-20,17.819,18.031,17.819,17.966,898534,0
2015-10-21,18.011,18.095,17.809,17.865,726693,0
2015-10-22,17.892,18.113,17.892,18.011,670167,0
2015-10-23,18.021,18.076,17.773,17.91,656471,0
2015-10-26,17.929,17.957,17.773,17.939,493956,0
2015-10-27,17.902,17.984,17.855,17.939,513848,0
2015-10-28,17.939,18.086,17.645,18.003,800939,0
2015-10-29,17.902,18.076,17.902,18.05,538417,0
2015-10-30,18.095,18.123,17.809,17.828,811049,0
2015-11-02,17.837,18.215,17.828,18.215,705704,0
2015-11-03,18.159,18.205,18.011,18.168,649513,0
2015-11-04,18.168,18.178,17.993,18.103,526016,0
2015-11-05,18.086,18.26,18.031,18.232,643860,0
2015-11-06,18.05,18.159,17.763,17.919,1035523,0
2015-11-09,17.8,17.91,17.506,17.616,1173151,0
2015-11-10,18.003,18.003,17.654,17.773,861489,0
2015-11-11,17.782,17.875,17.755,17.8,676363,0
2015-11-12,17.755,17.837,17.654,17.68,608204,0
2015-11-13,17.708,17.792,17.579,17.616,816267,0
2015-11-16,17.588,17.755,17.525,17.737,579399,0
2015-11-17,17.69,17.865,17.645,17.782,634513,0
2015-11-18,17.8,17.902,17.68,17.892,482758,0
2015-11-19,17.892,18.011,17.837,17.939,524719,0
2015-11-20,18.003,18.168,17.957,18.168,903231,0
2015-11-23,18.168,18.205,17.984,18.05,561353,0
2015-11-24,17.956,18.095,17.873,18.04,895099,0
2015-11-25,18.04,18.076,17.873,17.956,975510,0
2015-11-27,17.947,18.375,17.947,18.282,547170,0
2015-11-30,18.318,18.394,18.076,18.124,1796591,0
2015-12-01,18.189,18.375,18.189,18.336,863923,0
2015-12-02,18.292,18.327,17.918,17.974,1268594,0
2015-12-03,17.974,17.974,17.583,17.63,811752,0
2015-12-04,17.676,17.983,17.676,17.854,545773,0
2015-12-07,17.816,17.845,17.64,17.752,594168,0
2015-12-08,17.686,17.789,17.574,17.62,564465,0
2015-12-09,17.566,17.723,17.463,17.51,795271,0
2015-12-10,17.566,17.603,17.334,17.378,758276,0
2015-12-11,17.295,17.51,17.221,17.445,991319,0
2015-12-14,17.305,17.305,16.72,16.99,2296071,0
2015-12-15,17.053,17.276,16.784,17.138,1433098,0
2015-12-16,17.212,17.463,17.147,17.408,1216404,0
2015-12-17,17.398,17.453,17.25,17.25,1112303,0
2015-12-18,17.241,17.491,16.98,17.36,3984523,0
2015-12-21,17.453,17.491,17.334,17.388,1094343,0
2015-12-22,17.436,17.65,17.417,17.51,788079,0
2015-12-23,17.547,17.62,17.453,17.556,782364,0
2015-12-24,17.574,17.65,17.453,17.583,219188,0
2015-12-28,17.537,17.77,17.472,17.723,562214,0
2015-12-29,17.752,17.918,17.667,17.9,583483,0
2015-12-30,17.873,17.928,17.77,17.77,680192,0
2015-12-31,17.789,17.789,17.556,17.556,876895,0
2016-01-04,17.417,17.436,17.259,17.378,1221190,0
2016-01-05,17.378,17.845,17.356,17.77,1079148,0
2016-01-06,17.63,17.825,17.603,17.705,772267,0
2016-01-07,17.184,17.593,17.082,17.324,1111593,0
2016-01-08,17.351,17.408,16.95,16.96,682497,0
2016-01-11,16.99,17.192,16.933,17.053,742065,0
2016-01-12,17.092,17.128,16.897,16.941,1041636,0
2016-01-13,16.96,17.184,16.643,16.737,1107705,0
2016-01-14,16.775,16.848,16.619,16.672,735691,0
2016-01-15,16.432,16.589,16.208,16.506,744137,0
2016-01-19,16.599,16.711,16.458,16.626,721711,0
2016-01-20,16.487,16.506,15.9,16.18,883244,0
2016-01-21,16.273,16.458,16.141,16.227,621225,0
2016-01-22,16.329,16.697,16.287,16.653,777184,0
2016-01-25,16.653,16.822,16.516,16.634,1013000,0
2016-01-26,16.711,17.128,16.682,17.053,1306572,0
2016-01-27,16.96,16.98,16.702,16.804,670939,0
2016-01-28,16.897,17.147,16.813,16.867,682871,0
2016-01-29,16.999,17.267,16.933,17.212,1053343,0
2016-02-01,17.138,17.276,16.99,17.147,705210,0
2016-02-02,17.092,17.096,16.887,16.97,1051025,0
2016-02-03,17.073,17.133,16.862,17.045,1723978,0
2016-02-04,16.98,17.184,16.98,17.128,1282791,0
2016-02-05,17.315,17.315,16.755,16.96,1578018,0
2016-02-08,16.867,16.924,16.394,16.634,1992163,0
2016-02-09,16.467,16.609,16.16,16.375,1666285,0
2016-02-10,16.394,16.634,16.253,16.292,1239415,0
2016-02-11,16.059,16.097,15.789,15.9,1519266,0
2016-02-12,15.957,16.13,15.743,16.115,1378922,0
2016-02-16,16.227,16.292,16.097,16.253,975391,0
2016-02-17,16.311,16.619,16.311,16.422,1031608,0
2016-02-18,16.439,16.672,16.366,16.55,1326664,0
2016-02-19,16.477,16.609,16.394,16.422,1236881,0
2016-02-22,16.55,16.831,16.55,16.784,1420354,0
2016-02-23,16.692,17.073,16.692,16.822,807896,0
2016-02-24,16.774,16.916,16.621,16.839,970540,0
2016-02-25,16.916,17.255,16.784,17.226,877677,0
2016-02-26,17.236,17.555,17.17,17.385,1318543,0
2016-02-29,17.366,17.593,17.207,17.282,1692721,0
2016-03-01,17.32,17.724,17.291,17.724,597310,0
2016-03-02,17.705,17.969,17.65,17.951,603396,0
2016-03-03,17.922,18.12,17.848,18.092,851482,0
2016-03-04,18.101,18.308,18.072,18.196,675114,0
2016-03-07,18.157,18.384,18.116,18.335,924954,0
2016-03-08,18.317,18.345,18.002,18.139,1012063,0
2016-03-09,18.166,18.28,18.11,18.157,620417,0
2016-03-10,18.251,18.29,17.848,18.045,503638,0
2016-03-11,18.157,18.335,18.139,18.335,1724218,0
2016-03-14,18.28,18.34,18.092,18.29,986333,0
2016-03-15,18.148,18.402,18.148,18.364,634139,0
2016-03-16,18.317,18.657,18.27,18.563,582194,0
2016-03-17,18.563,18.938,18.449,18.844,858186,0
2016-03-18,18.872,18.938,18.75,18.769,2299002,0
2016-03-21,18.685,18.769,18.599,18.685,610362,0
2016-03-22,18.657,18.872,18.611,18.76,801982,0
2016-03-23,18.722,18.816,18.627,18.627,571399,0
2016-03-24,18.553,18.581,18.384,18.572,365054,0
2016-03-28,18.533,18.647,18.419,18.637,416908,0
2016-03-29,18.627,19.23,18.553,19.211,745843,0
2016-03-30,19.268,19.276,19.042,19.145,619893,0
2016-03-31,19.088,19.201,19.042,19.107,498213,0
2016-04-01,19.004,19.191,18.929,19.136,467863,0
2016-04-04,19.127,19.136,18.938,18.976,932888,0
2016-04-05,18.882,18.976,18.796,18.835,991149,0
2016-04-06,18.835,18.872,18.586,18.796,1060995,0
2016-04-07,18.722,18.826,18.591,18.665,473613,0
2016-04-08,18.769,18.872,18.731,18.816,447009,0
2016-04-11,18.816,18.92,18.75,18.826,475193,0
2016-04-12,18.835,18.999,18.835,18.948,512295,0
2016-04-13,19.042,19.061,18.826,18.967,579936,0
2016-04-14,18.9,18.938,18.702,18.702,728640,0
2016-04-15,18.675,18.943,18.671,18.938,1041211,0
2016-04-18,18.985,19.004,18.806,18.882,472708,0
2016-04-19,18.9,18.967,18.844,18.957,483877,0
2016-04-20,18.938,19.028,18.637,18.647,393070,0
2016-04-21,18.608,18.778,18.29,18.29,801020,0
2016-04-22,18.364,18.627,18.364,18.563,453626,0
2016-04-25,18.449,18.854,18.449,18.854,910996,0
2016-04-26,18.844,18.995,18.796,18.864,581720,0
2016-04-27,18.9,18.985,18.76,18.957,708149,0
2016-04-28,18.816,19.038,18.816,19.013,540959,0
2016-04-29,18.91,18.938,18.572,18.731,565651,0
2016-05-02,18.796,19.042,18.665,19.023,793469,0
2016-05-03,19.051,19.155,18.778,18.976,1049747,0
2016-05-04,18.9,19.136,18.844,19.088,694036,0
2016-05-05,19.07,19.271,18.92,19.259,757762,0
2016-05-06,19.191,19.512,19.141,19.492,951888,0
2016-05-09,19.522,19.644,19.474,19.586,539895,0
2016-05-10,19.68,19.68,19.276,19.361,676620,0
2016-05-11,19.334,19.344,18.994,19.127,615367,0
2016-05-12,19.088,19.24,19.023,19.191,528927,0
2016-05-13,19.165,19.165,18.938,19.088,529845,0
2016-05-16,19.042,19.276,19.042,19.268,662032,0
2016-05-17,19.221,19.259,18.92,19.042,1013714,0
2016-05-18,18.957,19.042,18.468,18.637,870740,0
2016-05-19,18.488,18.543,18.214,18.402,500858,0
2016-05-20,18.488,18.647,18.407,18.627,804137,0
2016-05-23,18.647,18.712,18.553,18.685,435084,0
2016-05-24,18.769,18.9,18.689,18.731,1108084,0
2016-05-25,18.789,18.789,18.512,18.712,1023649,0
2016-05-26,18.75,18.797,18.57,18.731,998057,0
2016-05-27,18.76,19.016,18.76,18.979,518344,0
2016-05-31,19.016,19.101,18.892,19.065,968864,0
2016-06-01,18.969,19.281,18.969,19.281,860364,0
2016-06-02,19.216,19.316,19.083,19.301,617995,0
2016-06-03,19.473,19.672,19.311,19.426,455116,0
2016-06-06,19.454,19.549,19.226,19.301,450602,0
2016-06-07,19.321,19.511,19.311,19.416,429019,0
2016-06-08,19.416,19.769,19.416,19.769,558046,0
2016-06-09,19.769,19.9,19.625,19.88,542854,0
2016-06-10,19.691,19.905,19.691,19.834,441480,0
2016-06-13,19.864,19.959,19.71,19.72,343478,0
2016-06-14,19.691,19.749,19.568,19.635,379765,0
2016-06-15,19.664,19.815,19.62,19.672,474539,0
2016-06-16,19.644,19.71,19.54,19.691,452681,0
2016-06-17,19.672,19.739,19.511,19.586,1812869,0
2016-06-20,19.72,19.854,19.576,19.606,721350,0
2016-06-21,19.625,19.769,19.559,19.654,861407,0
2016-06-22,19.681,19.749,19.554,19.568,706170,0
2016-06-23,19.644,19.749,19.644,19.71,381516,0
2016-06-24,19.321,19.777,19.272,19.681,871448,0
2016-06-27,19.511,19.644,19.341,19.576,425741,0
2016-06-28,19.795,20.054,19.654,19.985,653156,0
2016-06-29,20.081,20.253,20.081,20.243,446521,0
2016-06-30,20.262,20.482,20.081,20.482,711622,0
2016-07-01,20.499,20.653,20.282,20.309,1303757,0
2016-07-05,20.282,20.453,20.195,20.348,714125,0
2016-07-06,20.253,20.358,20.204,20.328,634439,0
2016-07-07,20.299,20.299,20.054,20.195,486112,0
2016-07-08,20.318,20.553,20.318,20.508,374950,0
2016-07-11,20.528,20.671,20.403,20.643,437902,0
2016-07-12,20.567,20.643,20.472,20.508,667352,0
2016-07-13,20.613,20.633,20.433,20.508,812874,0
2016-07-14,20.443,20.567,20.367,20.395,435165,0
2016-07-15,20.328,20.462,20.262,20.443,886351,0
2016-07-18,20.489,20.489,20.309,20.358,424985,0
2016-07-19,20.377,20.443,20.282,20.443,325139,0
2016-07-20,20.482,20.489,20.377,20.482,320929,0
2016-07-21,20.433,20.548,20.377,20.548,401950,0
2016-07-22,20.538,20.689,20.518,20.567,443207,0
2016-07-25,20.577,20.643,20.513,20.548,401223,0
2016-07-26,20.604,20.604,20.443,20.508,252690,0
2016-07-27,20.453,20.462,20.214,20.348,407731,0
2016-07-28,20.338,20.694,20.309,20.567,355332,0
2016-07-29,20.528,20.88,20.528,20.861,593992,0
2016-08-01,20.814,20.899,20.766,20.899,315640,0
2016-08-02,20.861,20.919,20.623,20.68,331526,0
2016-08-03,20.709,20.709,20.482,20.567,321690,0
2016-08-04,20.613,20.643,20.309,20.367,406558,0
2016-08-05,20.413,20.433,20.233,20.272,394400,0
2016-08-08,20.262,20.423,20.233,20.338,336831,0
2016-08-09,20.413,20.523,20.272,20.518,473435,0
2016-08-10,20.538,20.604,20.472,20.585,359621,0
2016-08-11,20.594,20.594,20.195,20.338,367951,0
2016-08-12,20.358,20.653,20.358,20.423,314218,0
2016-08-15,20.489,20.548,20.253,20.309,620852,0
2016-08-16,20.282,20.282,19.964,20.072,417780,0
2016-08-17,20.11,20.272,19.878,20.272,517882,0
2016-08-18,20.233,20.358,20.177,20.309,245250,0
2016-08-19,20.328,20.328,20.119,20.282,487490,0
2016-08-22,20.309,20.482,20.233,20.443,298159,0
2016-08-23,20.499,20.68,20.499,20.604,431680,0
2016-08-24,20.719,20.768,20.393,20.481,268683,0
2016-08-25,20.402,20.719,20.402,20.594,333626,0
2016-08-26,20.672,20.787,20.306,20.451,421418,0
2016-08-29,20.498,20.69,20.451,20.498,430436,0
2016-08-30,20.547,20.577,20.385,20.547,386717,0
2016-08-31,20.481,20.821,20.431,20.749,1079262,0
2016-09-01,20.787,20.796,20.567,20.758,539594,0
2016-09-02,20.863,21.118,20.835,20.922,445560,0
2016-09-06,20.912,20.989,20.768,20.969,433755,0
2016-09-07,20.93,21.392,20.873,21.334,700858,0
2016-09-08,21.19,21.257,21.065,21.094,710968,0
2016-09-09,20.854,20.912,20.269,20.345,1154902,0
2016-09-12,20.335,21.036,20.192,20.768,1700897,0
2016-09-13,20.633,20.681,20.086,20.239,737838,0
2016-09-14,20.325,20.375,20.143,20.143,582007,0
2016-09-15,20.153,20.182,19.913,19.913,597078,0
2016-09-16,19.807,19.866,19.711,19.711,1369015,0
2016-09-19,19.731,19.871,19.711,19.817,663562,0
2016-09-20,19.962,19.962,19.692,19.702,502514,0
2016-09-21,19.702,20.009,19.53,19.962,902924,0
2016-09-22,20.153,20.69,20.134,20.623,965013,0
2016-09-23,20.567,20.926,20.431,20.902,983148,0
2016-09-26,20.825,21.219,20.787,21.142,928690,0
2016-09-27,21.171,21.181,20.806,20.854,839790,0
2016-09-28,20.892,21.133,20.883,21.133,487262,0
2016-09-29,20.998,21.186,20.806,21.036,990712,0
2016-09-30,21.103,21.239,20.816,20.902,1201652,0
2016-10-03,20.806,20.892,20.547,20.672,1215027,0
2016-10-04,20.633,20.681,20.095,20.385,1150927,0
2016-10-05,20.385,20.517,19.952,19.989,1494600,0
2016-10-06,19.913,20.375,19.711,20.143,1173735,0
2016-10-07,20.21,20.507,19.903,20.009,733685,0
2016-10-10,20.038,20.259,19.962,20.153,835660,0
2016-10-11,19.807,20.306,19.365,19.883,872112,0
2016-10-12,19.942,20.081,19.876,20.048,462398,0
2016-10-13,20.009,20.306,19.989,20.22,605575,0
2016-10-14,20.21,20.365,20.018,20.134,445004,0
2016-10-17,20.182,20.431,20.153,20.163,596663,0
2016-10-18,20.375,20.375,20.153,20.249,709011,0
2016-10-19,20.229,20.476,20.229,20.393,721075,0
2016-10-20,20.325,20.441,20.173,20.239,447401,0
2016-10-21,20.114,20.229,20.086,20.153,656953,0
2016-10-24,20.259,20.393,20.067,20.22,485425,0
2016-10-25,20.163,20.182,19.989,20.086,506548,0
2016-10-26,19.999,20.023,19.692,19.75,722875,0
2016-10-27,19.77,19.836,19.318,19.356,763121,0
2016-10-28,19.374,19.586,19.293,19.374,593590,0
2016-10-31,19.471,19.74,19.394,19.664,598917,0
2016-11-01,19.616,19.616,19.234,19.374,842078,0
2016-11-02,19.374,19.374,18.809,18.847,1231604,0
2016-11-03,18.799,18.867,18.55,18.56,730839,0
2016-11-04,18.588,18.656,18.377,18.387,948761,0
2016-11-07,18.703,18.703,18.473,18.55,1221560,0
2016-11-08,18.569,18.78,18.545,18.732,626854,0
2016-11-09,18.31,18.617,18.079,18.444,730640,0
2016-11-10,18.444,18.53,17.868,17.878,659060,0
2016-11-11,17.886,18.252,17.868,18.224,778200,0
2016-11-14,18.204,18.829,18.137,18.77,864387,0
2016-11-15,18.847,18.981,18.761,18.78,1235911,0
2016-11-16,18.77,18.79,18.301,18.463,843293,0
2016-11-17,18.502,18.602,18.204,18.204,702402,0
2016-11-18,18.204,18.328,18.165,18.204,1460012,0
2016-11-21,18.291,18.507,18.232,18.271,652546,0
2016-11-22,18.359,18.65,18.32,18.602,613851,0
2016-11-23,18.426,18.747,18.408,18.718,591832,0
2016-11-25,18.718,18.941,18.665,18.776,229262,0
2016-11-28,18.834,18.961,18.766,18.902,445304,0
2016-11-29,18.854,19.223,18.854,19.193,589721,0
2016-11-30,18.999,19.126,18.883,19.068,836015,0
2016-12-01,18.97,19.009,18.815,18.922,939793,0
2016-12-02,18.979,19.563,18.979,19.223,1365357,0
2016-12-05,19.223,19.499,19.058,19.484,906707,0
2016-12-06,19.465,19.829,19.456,19.737,864219,0
2016-12-07,19.737,20.028,19.737,19.961,566606,0
2016-12-08,19.882,20.125,19.795,20.018,429011,0
2016-12-09,19.989,20.252,19.956,20.009,584168,0
2016-12-12,19.921,20.135,19.921,20.068,404062,0
2016-12-13,20.096,20.232,19.902,20.028,752347,0
2016-12-14,20.087,20.087,19.474,19.494,732080,0
2016-12-15,19.447,19.572,19.165,19.233,621806,0
2016-12-16,19.417,19.815,19.407,19.669,1098707,0
2016-12-19,19.795,19.951,19.728,19.864,654222,0
2016-12-20,19.785,20.068,19.785,19.892,470285,0
2016-12-21,19.844,20.068,19.621,19.631,741171,0
2016-12-22,19.572,19.66,19.427,19.524,513598,0
2016-12-23,19.524,19.591,19.437,19.504,367270,0
2016-12-27,19.514,19.698,19.437,19.572,361492,0
2016-12-28,19.572,19.747,19.46,19.728,757749,0
2016-12-29,19.698,20.207,19.65,20.048,744103,0
2016-12-30,20.009,20.504,19.961,20.299,928773,0
2017-01-03,20.319,20.494,20.106,20.416,710499,0
2017-01-04,20.476,20.999,20.476,20.815,1097900,0
2017-01-05,20.698,20.956,20.513,20.873,634886,0
2017-01-06,20.786,20.824,20.446,20.727,559226,0
2017-01-09,20.747,20.757,20.237,20.349,912028,0
2017-01-10,20.349,20.397,20.184,20.291,366698,0
2017-01-11,20.222,20.242,19.98,20.009,622102,0
2017-01-12,19.999,20.125,19.825,20.078,325954,0
2017-01-13,20.078,20.222,19.961,20.038,331746,0
2017-01-17,20.096,20.752,20.042,20.397,1078791,0
2017-01-18,20.388,20.63,20.309,20.513,534852,0
2017-01-19,20.494,20.504,20.262,20.446,629823,0
2017-01-20,20.494,20.863,20.446,20.815,1190438,0
2017-01-23,20.912,21.223,20.824,21.154,1000350,0
2017-01-24,21.184,21.261,20.97,21.233,616461,0
2017-01-25,21.184,21.291,20.999,21.233,640419,0
2017-01-26,21.251,21.325,21.194,21.251,615880,0
2017-01-27,21.291,21.291,20.863,20.951,676846,0
2017-01-30,20.863,21.067,20.698,21.067,931826,0
2017-01-31,21.038,21.281,20.98,21.087,937560,0
2017-02-01,21.154,21.203,20.67,20.737,653629,0
2017-02-02,20.757,20.99,20.494,20.883,1229694,0
2017-02-03,20.99,21.126,20.776,20.892,1047975,0
2017-02-06,20.873,21.052,20.81,21.019,711361,0
2017-02-07,20.96,21.184,20.863,20.883,564815,0
2017-02-08,20.922,21.106,20.815,20.97,601178,0
2017-02-09,20.591,21.344,20.591,21.116,562955,0
2017-02-10,21.174,21.397,21.126,21.358,696987,0
2017-02-13,21.397,21.523,21.106,21.291,591994,0
2017-02-14,21.281,21.339,21.057,21.3,436743,0
2017-02-15,21.145,21.378,21.038,21.368,1236663,0
2017-02-16,21.339,21.727,21.3,21.562,639502,0
2017-02-17,21.62,21.679,21.417,21.669,718015,0
2017-02-21,21.62,22.14,21.601,22.028,950417,0
2017-02-22,22.126,22.205,21.95,22.146,1324293,0
2017-02-23,22.205,22.352,22.116,22.244,930253,0
2017-02-24,22.176,22.41,22.136,22.391,584224,0
2017-02-27,22.43,22.611,22.42,22.587,774403,0
2017-02-28,22.518,22.558,22.322,22.479,1676077,0
2017-03-01,22.401,22.479,22.205,22.264,763515,0
2017-03-02,22.244,22.293,21.945,22.008,604424,0
2017-03-03,22.048,22.078,21.656,21.94,891138,0
2017-03-06,21.842,21.901,21.696,21.764,550304,0
2017-03-07,21.734,21.852,21.607,21.626,518193,0
2017-03-08,21.48,21.538,21.156,21.176,698558,0
2017-03-09,21.176,21.313,20.735,20.784,607567,0
2017-03-10,20.98,21.117,20.617,20.765,844581,0
2017-03-13,20.745,20.803,20.519,20.657,825612,0
2017-03-14,20.587,20.706,20.489,20.705,612050,0
2017-03-15,20.735,21.328,20.735,21.264,844626,0
2017-03-16,21.244,21.342,21.039,21.078,680486,0
2017-03-17,21.097,21.294,20.999,21.244,1278816,0
2017-03-20,21.244,21.284,21.127,21.176,338554,0
2017-03-21,21.215,21.274,20.999,21.039,557881,0
2017-03-22,21.049,21.058,20.715,20.96,445502,0
2017-03-23,20.96,21.313,20.921,21.049,513253,0
2017-03-24,21.146,21.254,21.049,21.049,358681,0
2017-03-27,20.98,21.107,20.745,20.882,338053,0
2017-03-28,20.803,20.921,20.686,20.853,688905,0
2017-03-29,20.813,20.96,20.774,20.931,586075,0
2017-03-30,20.921,20.931,20.793,20.931,344440,0
2017-03-31,20.911,20.97,20.803,20.951,810211,0
2017-04-03,20.931,21.146,20.863,21.127,780500,0
2017-04-04,21.088,21.146,20.911,20.98,1079309,0
2017-04-05,21.029,21.254,20.941,21.039,1341794,0
2017-04-06,21.058,21.676,20.921,21.636,908757,0
2017-04-07,21.636,21.784,21.558,21.656,620749,0
2017-04-10,21.666,21.852,21.607,21.832,574059,0
2017-04-11,21.862,22.136,21.764,22.126,930177,0
2017-04-12,22.097,22.283,21.91,21.95,762434,0
2017-04-13,21.94,21.96,21.636,21.764,418659,0
2017-04-17,21.812,22.156,21.734,22.156,727833,0
2017-04-18,22.156,22.244,22.088,22.234,379355,0
2017-04-19,22.176,22.244,21.94,22.048,741571,0
2017-04-20,22.038,22.038,21.794,21.999,527924,0
2017-04-21,21.99,22.146,21.96,22.078,633035,0
2017-04-24,22.185,22.264,21.499,21.724,593824,0
2017-04-25,21.744,21.862,21.666,21.832,538906,0
2017-04-26,21.803,21.803,21.47,21.568,774906,0
2017-04-27,21.568,21.724,21.507,21.558,484082,0
2017-04-28,21.538,21.538,21.308,21.411,494282,0
2017-05-01,21.45,21.646,21.313,21.646,426840,0
2017-05-02,21.626,21.686,21.45,21.528,579799,0
2017-05-03,21.724,21.901,20.725,20.755,1348908,0
2017-05-04,20.647,21.205,20.507,21.127,1326498,0
2017-05-05,21.127,21.313,21.034,21.264,437608,0
2017-05-08,21.303,21.382,20.956,21.107,462834,0
2017-05-09,21.107,21.146,20.755,20.951,566146,0
2017-05-10,20.941,21.303,20.901,21.244,629264,0
2017-05-11,21.186,21.186,20.813,21.009,615830,0
2017-05-12,20.98,21.014,20.676,20.695,715925,0
2017-05-15,20.755,20.97,20.715,20.833,577998,0
2017-05-16,20.813,20.843,20.383,20.461,716264,0
2017-05-17,20.401,20.813,20.401,20.676,696457,0
2017-05-18,20.667,21.009,20.519,20.951,568021,0
2017-05-19,20.863,21.151,20.793,21.049,756083,0
2017-05-22,21.088,21.235,21.009,21.088,721959,0
2017-05-23,21.166,21.362,21.117,21.244,391449,0
2017-05-24,21.334,21.512,21.324,21.363,464471,0
2017-05-25,21.393,21.482,21.215,21.225,335216,0
2017-05-26,21.205,21.244,20.987,21.146,393008,0
2017-05-30,21.146,21.165,20.903,20.957,448827,0
2017-05-31,20.987,21.037,20.789,20.967,981309,0
2017-06-01,20.918,21.195,20.819,21.116,626957,0
2017-06-02,21.244,21.324,21.056,21.244,968115,0
2017-06-05,21.146,21.353,21.066,21.205,1432633,0
2017-06-06,21.225,21.225,20.849,20.888,869273,0
2017-06-07,20.908,20.987,20.849,20.908,736731,0
2017-06-08,20.928,21.037,20.74,21.027,565344,0
2017-06-09,21.047,21.334,20.938,21.175,631968,0
2017-06-12,21.165,21.403,21.096,21.373,918625,0
2017-06-13,21.393,21.452,21.244,21.393,778272,0
2017-06-14,21.492,21.541,21.314,21.452,587638,0
2017-06-15,21.324,21.517,21.254,21.393,549058,0
2017-06-16,21.452,21.452,21.047,21.116,1359041,0
2017-06-19,21.136,21.244,21.037,21.235,498930,0
2017-06-20,21.235,21.314,20.972,21.195,555068,0
2017-06-21,21.215,21.343,20.948,21.027,935843,0
2017-06-22,21.007,21.037,20.839,20.957,683253,0
2017-06-23,20.997,21.299,20.997,21.076,1259846,0
2017-06-26,21.146,21.244,21.056,21.205,1029142,0
2017-06-27,21.126,21.235,20.967,20.977,637033,0
2017-06-28,21.047,21.195,20.928,20.967,673087,0
2017-06-29,20.819,20.859,20.591,20.72,1048921,0
2017-06-30,20.829,21.032,20.71,20.859,886697,0
2017-07-03,20.957,21.254,20.849,21.195,280264,0
2017-07-05,21.185,21.235,20.671,20.71,607231,0
2017-07-06,20.68,20.76,20.364,20.433,865474,0
2017-07-07,20.473,20.473,20.255,20.393,713318,0
2017-07-10,20.463,20.522,19.983,20.008,697783,0
2017-07-11,20.037,20.067,19.839,20.057,554898,0
2017-07-12,20.205,20.389,20.156,20.354,459962,0
2017-07-13,20.403,20.423,20.186,20.285,638658,0
2017-07-14,20.403,20.572,20.364,20.542,403890,0
2017-07-17,20.532,20.72,20.423,20.661,369728,0
2017-07-18,20.641,20.765,20.403,20.433,409371,0
2017-07-19,20.463,20.661,20.393,20.581,459543,0
2017-07-20,20.631,20.71,20.502,20.552,402610,0
2017-07-21,20.581,20.73,20.285,20.324,598142,0
2017-07-24,20.354,20.522,20.265,20.423,764402,0
2017-07-25,20.483,20.581,20.304,20.552,882221,0
2017-07-26,20.542,20.641,20.463,20.562,757227,0
2017-07-27,20.562,20.72,20.334,20.601,705274,0
2017-07-28,20.591,20.74,20.512,20.73,612881,0
2017-07-31,20.769,20.809,20.552,20.789,664078,0
2017-08-01,20.789,20.967,20.76,20.918,563377,0
2017-08-02,20.918,20.953,20.71,20.829,740887,0
2017-08-03,20.779,20.819,20.502,20.71,677093,0
2017-08-04,20.73,20.819,20.324,20.364,851096,0
2017-08-07,20.364,20.492,20.285,20.443,600705,0
2017-08-08,20.443,20.552,20.21,20.245,775924,0
2017-08-09,20.285,20.354,19.958,20.027,648164,0
2017-08-10,19.948,20.067,19.899,19.958,419305,0
2017-08-11,19.78,19.938,19.75,19.849,554390,0
2017-08-14,19.958,20.176,19.909,20.077,484663,0
2017-08-15,20.017,20.047,19.849,20.047,402917,0
2017-08-16,20.077,20.215,19.988,20.047,401016,0
2017-08-17,20.017,20.161,19.928,19.938,442134,0
2017-08-18,19.879,19.899,19.75,19.75,378268,0
2017-08-21,19.76,19.869,19.686,19.859,641686,0
2017-08-22,19.889,19.968,19.77,19.78,478947,0
2017-08-23,19.85,20.07,19.79,19.96,688525,0
2017-08-24,20.02,20.165,19.87,19.92,629445,0
2017-08-25,20.02,20.13,19.98,20.04,470725,0
2017-08-28,20.23,20.32,19.89,19.94,1048215,0
2017-08-29,19.96,19.99,19.815,19.86,946119,0
2017-08-30,19.87,20.04,19.745,20.03,569814,0
2017-08-31,20.08,20.3175,20,20.25,728919,0
2017-09-01,20.26,20.42,20.16,20.33,452576,0
2017-09-05,20.36,20.425,20.06,20.13,759266,0
2017-09-06,20.21,20.475,20.15,20.16,804516,0
2017-09-07,20.23,20.23,20.03,20.1,994130,0
2017-09-08,20.09,20.23,20.055,20.11,683419,0
2017-09-11,20.16,20.415,20.16,20.3,736075,0
2017-09-12,20.32,20.43,20.12,20.17,706465,0
2017-09-13,20.15,20.25,20.09,20.09,746533,0
2017-09-14,20.03,20.35,19.93,20.3,593126,0
2017-09-15,20.34,20.4,20.18,20.36,1134680,0
2017-09-18,20.37,20.45,20.12,20.32,591114,0
2017-09-19,20.32,20.34,20.08,20.2,600826,0
2017-09-20,20.22,20.38,20.125,20.18,477520,0
2017-09-21,20.19,20.36,20.07,20.1,837532,0
2017-09-22,20.14,20.27,20,20.01,885904,0
2017-09-25,20.08,20.4,20.03,20.32,682656,0
2017-09-26,20.32,20.45,20.22,20.34,583525,0
2017-09-27,20.28,20.33,20.01,20.17,657618,0
2017-09-28,20.15,20.26,20.08,20.19,587486,0
2017-09-29,20.19,20.275,20.07,20.16,756924,0
2017-10-02,20.2,20.29,20.09,20.19,705313,0
2017-10-03,20.23,20.23,20.095,20.16,774864,0
2017-10-04,20.19,20.35,20.14,20.3,651818,0
2017-10-05,20.36,20.4,20.2,20.3,1181864,0
2017-10-06,20.23,20.31,20.08,20.25,404196,0
2017-10-09,20.28,20.43,20.26,20.29,401827,0
2017-10-10,20.34,20.44,20.19,20.29,605147,0
2017-10-11,20.32,20.48,20.3,20.33,389738,0
2017-10-12,20.31,20.41,20.28,20.35,389881,0
2017-10-13,20.39,20.41,20.26,20.34,692040,0
2017-10-16,20.36,20.41,20.15,20.35,802916,0
2017-10-17,20.34,20.38,20.11,20.2,829588,0
2017-10-18,20.17,20.21,19.85,19.95,995532,0
2017-10-19,19.9,19.9,19.53,19.65,1637186,0
2017-10-20,19.69,19.72,19.53,19.58,779394,0
2017-10-23,19.6,19.61,19.41,19.48,575109,0
2017-10-24,19.39,19.45,19.19,19.24,2189448,0
2017-10-25,19.22,19.35,19.16,19.23,763408,0
2017-10-26,19.26,19.35,19.14,19.21,682911,0
2017-10-27,19.21,19.34,19.12,19.25,559388,0
2017-10-30,19.24,19.31,19.2,19.25,696532,0
2017-10-31,19.27,19.34,19.1,19.34,653339,0
2017-11-01,19.27,19.41,19.24,19.33,829903,0
2017-11-02,19.35,20.09,19.35,19.89,1596689,0
2017-11-03,19.77,19.86,19.6,19.73,1146522,0
2017-11-06,19.8,19.93,19.655,19.89,702532,0
2017-11-07,19.87,20.21,19.87,20.12,1116828,0
2017-11-08,20.07,20.21,20,20.16,751215,0
2017-11-09,20.12,20.205,19.99,20.01,924030,0
2017-11-10,19.94,20.27,19.93,20.19,790463,0
