Date,Open,High,Low,Close,Volume,OpenInt
2012-04-05,6.747,6.793,6.5551,6.7086,9978978,0
2012-04-09,6.6549,7.0464,6.6243,6.9313,2502668,0
2012-04-10,7.0002,7.246,6.701,6.701,2607112,0
2012-04-11,6.8774,6.9772,6.7546,6.9466,765819,0
2012-04-12,6.908,7.0235,6.8084,7.0235,641970,0
2012-04-13,6.9926,7.0927,6.793,6.908,690539,0
2012-04-16,7.0235,7.0464,6.8007,6.9236,539064,0
2012-04-17,6.9313,7.0002,6.8469,6.9004,502998,0
2012-04-18,6.8698,6.985,6.8698,6.9158,707303,0
2012-04-19,6.908,6.9926,6.8852,6.9542,978736,0
2012-04-20,6.9466,7.0617,6.908,7.0312,741134,0
2012-04-23,6.9466,7.0617,6.908,7.0159,457943,0
2012-04-24,6.9617,7.0464,6.9617,7.0235,682004,0
2012-04-25,6.9772,7.077,6.9694,7.0235,1603704,0
2012-04-26,7.0002,7.0312,6.9617,6.985,489369,0
2012-04-27,6.9694,6.9926,6.9466,6.9694,240527,0
2012-04-30,6.9694,6.9772,6.908,6.9466,368923,0
2012-05-01,6.9236,7.0159,6.9236,6.985,299684,0
2012-05-02,6.9466,7.008,6.9158,6.9617,374481,0
2012-05-03,6.8547,7.0002,6.8547,6.9466,784583,0
2012-05-04,6.8547,6.9694,6.8547,6.8852,559134,0
2012-05-07,6.8393,6.908,6.816,6.8852,329853,0
2012-05-08,6.8315,6.908,6.7546,6.8929,853031,0
2012-05-09,6.5247,6.908,6.5247,6.8547,240381,0
2012-05-10,6.8315,6.985,6.8315,6.985,321758,0
2012-05-11,6.908,7.0002,6.908,6.9772,831373,0
2012-05-14,6.9694,7.0235,6.9694,6.9926,327995,0
2012-05-15,6.985,7.0388,6.9542,6.985,477051,0
2012-05-16,6.9542,6.985,6.8698,6.908,415602,0
2012-05-17,6.8774,6.8774,6.7394,6.747,369744,0
2012-05-18,6.7162,6.7546,6.6243,6.632,279151,0
2012-05-21,6.6857,6.908,6.6857,6.8547,292448,0
2012-05-22,6.8007,6.8547,6.7624,6.816,1131915,0
2012-05-23,6.7546,6.8774,6.7546,6.8084,218752,0
2012-05-24,6.8315,6.8698,6.7778,6.8547,311173,0
2012-05-25,6.8237,6.8624,6.678,6.8393,337864,0
2012-05-29,6.8852,6.9617,6.8084,6.9236,414633,0
2012-05-30,6.8852,6.939,6.8084,6.939,322504,0
2012-05-31,6.908,7.0235,6.8698,7.0235,234967,0
2012-06-01,6.8624,7.008,6.8007,6.8007,341157,0
2012-06-04,6.7778,6.793,6.5247,6.6396,430623,0
2012-06-05,6.6398,6.8352,6.6398,6.8273,179642,0
2012-06-06,6.8195,6.9991,6.7805,6.9054,269090,0
2012-06-07,6.9836,7.007,6.8584,6.8584,601610,0
2012-06-08,6.89,7.382,6.8507,7.2022,820126,0
2012-06-11,7.246,7.246,6.793,6.816,730886,0
2012-06-12,6.8547,7.1078,6.8007,7.1002,574208,0
2012-06-13,7.0159,7.4072,6.9926,7.2306,848651,0
2012-06-14,7.2689,7.3763,7.2382,7.246,354483,0
2012-06-15,7.2413,7.4054,7.1866,7.4054,843701,0
2012-06-18,7.3534,7.5147,7.3381,7.4534,643133,0
2012-06-19,7.5148,7.5148,7.3898,7.4289,634606,0
2012-06-20,7.3977,7.46,7.2727,7.2803,1123805,0
2012-06-21,7.3195,7.3195,7.0149,7.0694,1058858,0
2012-06-22,7.1318,7.2337,7.0227,7.1087,5848668,0
2012-06-25,7.2337,7.3037,6.9444,7.2258,421564,0
2012-06-26,7.2491,7.3427,7.1477,7.3117,557624,0
2012-06-27,7.3977,7.5382,7.1944,7.5304,276562,0
2012-06-28,7.4677,7.5695,7.3662,7.5304,585751,0
2012-06-29,7.6164,7.624,7.5148,7.5929,836272,0
2012-07-02,7.5695,7.6085,7.4523,7.5382,625540,0
2012-07-03,7.507,7.6475,7.507,7.6319,174744,0
2012-07-05,7.5929,7.6554,7.5616,7.5695,271415,0
2012-07-06,7.5304,7.6164,7.5148,7.5538,256529,0
2012-07-09,7.5616,7.6164,7.382,7.5226,156814,0
2012-07-10,7.4677,7.5772,7.3898,7.5616,283420,0
2012-07-11,7.4914,7.5929,7.4132,7.5851,197713,0
2012-07-12,7.4755,7.6788,7.4367,7.624,447449,0
2012-07-13,7.6007,7.624,7.5772,7.624,166354,0
2012-07-16,7.5382,7.6164,7.4367,7.6007,356653,0
2012-07-17,7.6007,7.6319,7.5148,7.6085,116012,0
2012-07-18,7.5616,7.6164,7.5616,7.6007,149774,0
2012-07-19,7.5382,7.6085,7.5382,7.5851,111324,0
2012-07-20,7.5226,7.6164,7.5226,7.5851,223400,0
2012-07-23,7.4992,7.624,7.4992,7.624,191793,0
2012-07-24,7.6164,7.6554,7.5929,7.6319,282519,0
2012-07-25,7.6554,7.71,7.5772,7.6164,260586,0
2012-07-26,7.6865,7.7568,7.6007,7.7412,405652,0
2012-07-27,7.7022,7.7177,7.6164,7.6944,329269,0
2012-07-30,7.7255,7.8115,7.7255,7.8115,159073,0
2012-07-31,7.7882,7.8038,7.7647,7.7882,457111,0
2012-08-01,7.7961,7.8115,7.7568,7.7647,391799,0
2012-08-02,7.7724,7.8038,7.6788,7.7803,503838,0
2012-08-03,7.8115,7.8819,7.7568,7.8428,194006,0
2012-08-06,7.8351,7.8896,7.8351,7.8896,404663,0
2012-08-07,7.8741,7.8819,7.7803,7.8115,369208,0
2012-08-08,7.8115,8.8738,7.8115,7.9834,395223,0
2012-08-09,7.9678,8.0069,7.8974,7.9366,538033,0
2012-08-10,7.9133,8.0928,7.8896,7.9834,407401,0
2012-08-13,7.9834,8.0771,7.9678,7.999,437171,0
2012-08-14,8.0304,8.1159,8.0069,8.0928,396967,0
2012-08-15,8.1159,8.1785,7.9913,8.0928,333222,0
2012-08-16,8.1159,8.1861,8.0381,8.1083,413244,0
2012-08-17,8.085,8.1707,8.0538,8.085,407040,0
2012-08-20,8.1083,8.28,8.1083,8.1313,432073,0
2012-08-21,8.1475,8.2567,8.1313,8.1707,604915,0
2012-08-22,8.1707,8.3431,8.1552,8.3041,852273,0
2012-08-23,8.3041,8.5078,8.2489,8.437,2335973,0
2012-08-24,8.4132,8.6639,8.4132,8.5614,295888,0
2012-08-27,8.6234,8.6795,8.5614,8.6795,274965,0
2012-08-28,8.6558,8.7745,8.6171,8.6722,703812,0
2012-08-29,8.6722,8.7745,8.6008,8.6795,751663,0
2012-08-30,8.6305,8.819,8.6305,8.7249,759549,0
2012-08-31,8.7745,8.8022,8.7077,8.7654,648720,0
2012-09-04,8.7654,8.8107,8.7077,8.7497,627409,0
2012-09-05,8.7745,8.7866,8.6949,8.7249,795431,0
2012-09-06,8.7654,8.8272,8.7167,8.7745,689674,0
2012-09-07,8.8272,8.9512,8.7866,8.9512,3212714,0
2012-09-10,8.9306,9.0144,8.8888,8.9306,411186,0
2012-09-11,8.8888,8.9994,8.8888,8.9994,975049,0
2012-09-12,8.9823,9.0144,8.9213,8.9445,264245,0
2012-09-13,8.9445,9.0463,8.8888,9.0463,363097,0
2012-09-14,9.1015,9.1015,8.9748,9.0463,264498,0
2012-09-17,9.0606,9.1626,9.038,9.0853,312996,0
2012-09-18,9.0606,9.0606,8.9445,8.9909,405487,0
2012-09-19,9.179,9.179,8.9445,9.0229,477933,0
2012-09-20,8.9673,9.1321,8.9512,9.0078,2437130,0
2012-09-21,9.0606,9.179,9.0144,9.1157,1633396,0
2012-09-24,9.0767,9.202,9.0767,9.1703,721572,0
2012-09-25,9.1396,9.179,8.9994,9.0463,680863,0
2012-09-26,9.0193,9.074,8.9551,8.9946,554884,0
2012-09-27,8.94,9.1453,8.8904,9.1206,641861,0
2012-09-28,9.0986,9.0986,8.9454,8.9712,294033,0
2012-10-01,8.9551,9.1683,8.9551,9.0577,759343,0
2012-10-02,9.0501,9.256,9.0501,9.177,1374094,0
2012-10-03,9.1539,9.3923,9.074,9.3348,584344,0
2012-10-04,9.3202,9.4387,9.3115,9.327,830607,0
2012-10-05,9.3115,9.4624,9.2881,9.3923,722125,0
2012-10-08,9.2881,9.367,9.1206,9.2725,883149,0
2012-10-09,9.2011,9.4545,9.1539,9.3602,2749193,0
2012-10-10,9.3602,9.4466,9.327,9.367,410446,0
2012-10-11,9.367,9.4624,9.256,9.4289,710469,0
2012-10-12,9.3514,9.3835,9.2164,9.2406,663561,0
2012-10-15,9.2472,9.4782,9.2241,9.4387,620575,0
2012-10-16,9.3835,9.597,9.3748,9.526,670551,0
2012-10-17,9.4861,9.597,9.4289,9.541,489803,0
2012-10-18,9.509,9.652,9.509,9.589,424425,0
2012-10-19,9.557,9.661,9.541,9.661,557539,0
2012-10-22,9.739,9.835,9.661,9.732,684348,0
2012-10-23,9.708,9.756,9.669,9.714,634599,0
2012-10-24,9.771,9.946,9.732,9.921,611274,0
2012-10-25,9.938,10.104,9.906,9.906,993056,0
2012-10-26,9.868,9.921,9.802,9.802,468545,0
2012-10-31,9.4466,9.787,9.2725,9.699,881143,0
2012-11-01,9.661,9.802,9.652,9.756,1074099,0
2012-11-02,9.685,9.984,9.677,9.881,1365734,0
2012-11-05,9.859,9.97,9.851,9.938,725303,0
2012-11-06,9.557,9.984,9.113,9.921,1874016,0
2012-11-07,9.977,9.977,9.794,9.898,963960,0
2012-11-08,9.4545,9.946,9.3923,9.787,1388171,0
2012-11-09,9.557,9.946,9.526,9.827,1629819,0
2012-11-12,9.739,9.819,9.597,9.771,574086,0
2012-11-13,9.693,9.859,9.644,9.811,610424,0
2012-11-14,9.628,9.859,9.573,9.589,886797,0
2012-11-15,9.669,9.938,9.534,9.573,1773396,0
2012-11-16,9.582,9.732,9.509,9.669,1561163,0
2012-11-19,9.606,9.811,9.589,9.685,1119123,0
2012-11-20,9.723,9.868,9.613,9.685,1274643,0
2012-11-21,9.652,9.787,9.644,9.787,1179543,0
2012-11-23,9.771,9.955,9.771,9.955,619822,0
2012-11-26,9.913,10.034,9.851,9.921,1353299,0
2012-11-27,9.851,9.946,9.732,9.771,1593027,0
2012-11-28,9.699,9.802,9.661,9.708,1980609,0
2012-11-29,9.723,9.787,9.693,9.739,2146925,0
2012-11-30,9.756,9.977,9.622,9.732,23145450,0
2012-12-03,9.661,9.739,9.4545,9.494,1528714,0
2012-12-04,9.4545,9.509,9.3115,9.367,1067265,0
2012-12-05,9.2328,9.4387,9.2328,9.3748,933022,0
2012-12-06,9.3115,9.4545,9.2959,9.4387,455564,0
2012-12-07,9.3602,9.661,9.3602,9.652,684346,0
2012-12-10,9.622,9.708,9.3602,9.4703,583456,0
2012-12-11,9.4545,9.613,9.4545,9.494,723393,0
2012-12-12,9.509,9.557,9.422,9.4545,672966,0
2012-12-13,9.415,9.526,9.3835,9.415,784365,0
2012-12-14,9.3835,9.509,9.3115,9.4387,1058888,0
2012-12-17,9.3348,9.509,9.3348,9.4624,902677,0
2012-12-18,9.4387,9.564,9.4071,9.509,677761,0
2012-12-19,9.494,9.606,9.3923,9.582,787346,0
2012-12-20,9.4703,9.597,9.4703,9.582,540457,0
2012-12-21,9.589,9.606,9.4861,9.564,985133,0
2012-12-24,9.541,9.606,9.526,9.573,271888,0
2012-12-26,9.534,9.635,9.422,9.4289,840365,0
2012-12-27,9.529,9.617,9.4555,9.609,1203865,0
2012-12-28,9.552,9.631,9.4792,9.568,767765,0
2012-12-31,9.529,9.631,9.529,9.626,517844,0
2013-01-02,9.711,9.72,9.609,9.64,1073496,0
2013-01-03,9.592,9.649,9.537,9.601,742076,0
2013-01-04,9.577,9.698,9.568,9.689,528087,0
2013-01-07,9.689,9.72,9.609,9.666,572149,0
2013-01-08,9.568,9.682,9.529,9.674,579911,0
2013-01-09,9.658,9.858,9.658,9.842,453383,0
2013-01-10,9.939,9.964,9.809,9.89,619574,0
2013-01-11,9.875,9.939,9.794,9.93,463292,0
2013-01-14,9.875,10.036,9.842,10.019,450092,0
2013-01-15,9.977,10.213,9.906,10.178,555755,0
2013-01-16,10.08,10.099,9.977,10.066,491265,0
2013-01-17,10.099,10.154,10.019,10.108,385473,0
2013-01-18,10.08,10.17,9.964,10.108,375482,0
2013-01-22,10.066,10.133,10.028,10.125,315167,0
2013-01-23,10.074,10.178,10.052,10.108,680536,0
2013-01-24,10.178,10.438,10.052,10.162,523221,0
2013-01-25,10.139,10.251,10.074,10.251,500381,0
2013-01-28,10.178,10.446,10.052,10.404,643905,0
2013-01-29,10.375,10.509,10.258,10.475,694675,0
2013-01-30,10.42,10.542,10.375,10.535,842049,0
2013-01-31,10.535,10.535,10.357,10.404,666783,0
2013-02-01,10.518,10.614,10.366,10.606,660131,0
2013-02-04,10.542,10.614,10.484,10.606,501332,0
2013-02-05,10.591,10.671,10.475,10.671,540341,0
2013-02-06,10.637,10.637,10.446,10.542,1022371,0
2013-02-07,10.526,10.606,10.446,10.501,469407,0
2013-02-08,10.493,10.591,10.455,10.501,347191,0
2013-02-11,10.475,10.606,10.455,10.535,470428,0
2013-02-12,10.557,10.637,10.428,10.606,554566,0
2013-02-13,10.599,10.767,10.542,10.678,720768,0
2013-02-14,10.734,11.056,10.678,11.008,1221890,0
2013-02-15,10.993,11.001,10.886,10.959,956336,0
2013-02-19,10.993,10.993,10.863,10.95,1142412,0
2013-02-20,10.847,11.144,10.84,11.008,1102627,0
2013-02-21,11.056,11.21,10.824,11.21,1075999,0
2013-02-22,11.169,11.305,11.089,11.29,905643,0
2013-02-25,11.29,11.602,11.29,11.393,1147416,0
2013-02-26,11.499,11.869,11.491,11.708,1460397,0
2013-02-27,11.66,12.053,11.66,11.995,1219493,0
2013-02-28,11.958,12.237,11.852,11.9,11595064,0
2013-03-01,11.86,11.869,11.651,11.811,939595,0
2013-03-04,11.819,12.053,11.708,11.995,1274232,0
2013-03-05,12.063,12.2,12.03,12.141,806093,0
2013-03-06,12.141,12.271,12.063,12.128,670884,0
2013-03-07,12.092,12.23,11.931,11.941,709057,0
2013-03-08,12.003,12.04,11.909,11.988,687518,0
2013-03-11,12.003,12.12,11.95,11.988,530895,0
2013-03-12,11.941,12.11,11.829,11.869,633907,0
2013-03-13,11.9,11.95,11.722,11.835,517489,0
2013-03-14,11.78,11.909,11.731,11.829,834383,0
2013-03-15,11.878,11.878,11.611,11.829,1023721,0
2013-03-18,11.739,11.95,11.722,11.829,462852,0
2013-03-19,11.795,11.915,11.78,11.9,503102,0
2013-03-20,11.845,11.958,11.715,11.795,374051,0
2013-03-21,11.772,11.885,11.699,11.772,536149,0
2013-03-22,11.755,11.878,11.708,11.78,489021,0
2013-03-25,11.78,11.9,11.739,11.819,462740,0
2013-03-26,11.784,11.948,11.776,11.896,509518,0
2013-03-27,11.841,11.956,11.717,11.889,340768,0
2013-03-28,11.875,12.128,11.875,12.038,627641,0
2013-04-01,11.972,12.019,11.687,11.896,848322,0
2013-04-02,11.865,12.074,11.841,11.978,672827,0
2013-04-03,12.001,12.001,11.703,11.752,447751,0
2013-04-04,11.752,12.141,11.679,12.128,1055973,0
2013-04-05,11.948,12.164,11.832,12.12,513457,0
2013-04-08,12.091,12.182,12.001,12.182,571498,0
2013-04-09,12.134,12.296,12.019,12.156,1683795,0
2013-04-10,12.029,12.128,11.849,11.948,1140199,0
2013-04-11,11.857,12.046,11.671,11.978,943530,0
2013-04-12,11.881,12.029,11.825,11.972,637884,0
2013-04-15,11.841,11.994,11.443,11.524,1280851,0
2013-04-16,11.54,11.972,11.484,11.965,796603,0
2013-04-17,11.865,12.001,11.694,11.956,793976,0
2013-04-18,11.906,12.12,11.832,12.082,891618,0
2013-04-19,11.972,12.128,11.906,12.101,554359,0
2013-04-22,12.082,12.172,11.972,12.128,688322,0
2013-04-23,12.091,12.151,12.01,12.12,684632,0
2013-04-24,12.019,12.164,12.019,12.164,445516,0
2013-04-25,12.128,12.443,12.074,12.254,1253898,0
2013-04-26,12.182,12.296,12.164,12.182,911899,0
2013-04-29,12.182,12.354,12.151,12.328,569127,0
2013-04-30,12.289,12.46,12.208,12.451,615640,0
2013-05-01,12.312,12.425,12.231,12.306,906032,0
2013-05-02,12.344,12.922,12.344,12.718,1470610,0
2013-05-03,12.711,12.873,12.613,12.809,1001775,0
2013-05-06,12.728,12.89,12.654,12.855,499409,0
2013-05-07,12.841,13.043,12.524,13.036,885880,0
2013-05-08,13.012,13.043,12.864,13.004,826947,0
2013-05-09,12.937,13.028,12.685,12.693,531625,0
2013-05-10,12.693,12.728,12.604,12.711,346620,0
2013-05-13,12.737,12.792,12.604,12.654,392574,0
2013-05-14,12.637,12.718,12.547,12.711,493659,0
2013-05-15,12.792,12.848,12.637,12.792,733514,0
2013-05-16,12.685,12.864,12.482,12.541,502978,0
2013-05-17,12.582,12.954,12.476,12.946,6862848,0
2013-05-20,12.873,13.004,12.855,12.946,778660,0
2013-05-21,12.946,13.012,12.754,12.848,658789,0
2013-05-22,12.827,13.012,12.378,12.476,1147471,0
2013-05-23,12.328,12.328,11.881,11.929,1021043,0
2013-05-24,11.914,11.986,11.458,11.972,1272931,0
2013-05-28,12.019,12.208,11.889,12.182,1663076,0
2013-05-29,12.164,12.164,11.914,12.046,1287385,0
2013-05-30,12.046,12.263,11.972,12.029,1107151,0
2013-05-31,11.948,12.455,11.838,12.412,6104931,0
2013-06-03,12.344,12.443,12.164,12.263,1706536,0
2013-06-04,12.222,12.312,11.972,12.091,1492421,0
2013-06-05,12.019,12.156,11.978,12.074,1062066,0
2013-06-06,12.046,12.418,12.046,12.41,859492,0
2013-06-07,12.386,12.508,12.172,12.492,1056440,0
2013-06-10,12.418,12.664,12.418,12.629,1341453,0
2013-06-11,12.451,12.827,12.378,12.761,1430657,0
2013-06-12,12.799,12.848,12.191,12.201,1335416,0
2013-06-13,12.164,12.191,11.965,12.029,1287557,0
2013-06-14,12.067,12.231,11.948,12.141,966859,0
2013-06-17,12.12,12.296,12.11,12.182,1325035,0
2013-06-18,12.246,12.59,12.141,12.508,1046227,0
2013-06-19,12.482,12.564,12.296,12.37,1253249,0
2013-06-20,12.191,12.216,11.816,11.896,2031309,0
2013-06-21,11.948,12.182,11.857,11.986,3469945,0
2013-06-24,11.972,11.972,11.484,11.581,1899057,0
2013-06-25,11.759,11.776,11.474,11.622,1129672,0
2013-06-26,11.633,11.805,11.478,11.642,1387738,0
2013-06-27,11.683,11.973,11.667,11.889,1799264,0
2013-06-28,11.965,12.011,11.75,11.75,3734033,0
2013-07-01,11.815,12.011,11.783,11.938,1089974,0
2013-07-02,11.896,12.159,11.896,12.076,870250,0
2013-07-03,12.093,12.13,11.956,11.995,566467,0
2013-07-05,12.046,12.152,11.805,12.002,681757,0
2013-07-08,12.068,12.176,11.978,12.076,727384,0
2013-07-09,12.122,12.176,12.046,12.063,597228,0
2013-07-10,12.084,12.144,12.002,12.04,677493,0
2013-07-11,12.144,12.268,12.093,12.259,909338,0
2013-07-12,12.268,12.391,12.176,12.235,682754,0
2013-07-15,12.259,12.341,12.167,12.235,683421,0
2013-07-16,12.268,12.325,12.03,12.219,608060,0
2013-07-17,12.211,12.399,12.152,12.167,694469,0
2013-07-18,12.13,12.301,12.13,12.195,796481,0
2013-07-19,12.076,12.315,12.046,12.268,604775,0
2013-07-22,12.259,12.366,12.195,12.226,482180,0
2013-07-23,12.195,12.341,12.144,12.259,465390,0
2013-07-24,12.25,12.293,11.864,11.956,776620,0
2013-07-25,12.002,12.122,11.889,12.076,461264,0
2013-07-26,12.122,12.152,11.896,11.987,461219,0
2013-07-29,11.948,12.144,11.848,11.874,619143,0
2013-07-30,11.84,12.093,11.783,11.798,583220,0
2013-07-31,11.798,11.832,11.42,11.592,1048721,0
2013-08-01,11.6,11.75,11.542,11.66,821601,0
2013-08-02,11.55,11.715,11.55,11.642,704878,0
2013-08-05,11.592,11.592,11.387,11.446,733419,0
2013-08-06,11.328,11.51,10.177,11.502,1550074,0
2013-08-07,11.379,11.569,11.379,11.537,567408,0
2013-08-08,11.519,11.592,11.355,11.519,1044191,0
2013-08-09,11.404,11.667,11.404,11.642,886206,0
2013-08-12,11.537,11.667,11.446,11.667,641571,0
2013-08-13,11.625,11.715,11.6,11.667,1130943,0
2013-08-14,11.633,11.732,11.56,11.7,635141,0
2013-08-15,11.55,11.585,11.312,11.56,820103,0
2013-08-16,11.461,11.542,11.191,11.347,1050035,0
2013-08-19,11.312,11.312,11.018,11.041,921606,0
2013-08-20,11.018,11.265,11.018,11.197,723954,0
2013-08-21,11.123,11.305,11.032,11.231,546264,0
2013-08-22,11.237,11.273,10.829,10.934,949830,0
2013-08-23,11.009,11.237,10.934,11.237,729053,0
2013-08-26,11.223,11.355,11.173,11.289,666783,0
2013-08-27,11.191,11.273,11.041,11.108,739012,0
2013-08-28,11.14,11.214,11.024,11.123,450145,0
2013-08-29,11.058,11.14,10.993,11.132,432606,0
2013-08-30,11.091,11.149,10.942,10.976,705696,0
2013-09-03,11.081,11.164,10.865,10.939,931161,0
2013-09-04,10.916,11.223,10.916,11.172,1637664,0
2013-09-05,11.182,11.231,11.09,11.131,723287,0
2013-09-06,11.191,11.461,11.191,11.404,1148230,0
2013-09-09,11.364,11.625,11.214,11.519,1435773,0
2013-09-10,11.545,11.656,11.455,11.498,1016387,0
2013-09-11,11.527,11.642,11.42,11.642,738315,0
2013-09-12,11.61,11.683,11.429,11.495,848325,0
2013-09-13,11.455,11.721,11.455,11.629,1092408,0
2013-09-16,11.864,11.864,11.676,11.732,891272,0
2013-09-17,11.708,11.823,11.569,11.791,1059490,0
2013-09-18,11.732,12.093,11.683,12.076,1357683,0
2013-09-19,12.076,12.276,12.03,12.13,1013166,0
2013-09-20,12.199,12.23,12.032,12.23,8136481,0
2013-09-23,12.132,12.162,11.822,11.855,1562315,0
2013-09-24,11.88,11.929,11.565,11.605,1632772,0
2013-09-25,11.581,11.855,11.513,11.739,1257339,0
2013-09-26,11.739,11.813,11.629,11.697,559510,0
2013-09-27,11.689,11.689,11.498,11.573,593852,0
2013-09-30,11.49,11.59,11.413,11.447,813073,0
2013-10-01,11.405,11.747,11.366,11.622,650986,0
2013-10-02,11.49,11.664,11.471,11.539,575676,0
2013-10-03,11.463,11.581,11.388,11.539,911356,0
2013-10-04,11.532,11.664,11.432,11.481,831835,0
2013-10-07,11.439,11.532,11.398,11.447,1182919,0
2013-10-08,11.371,11.405,11.197,11.273,2238962,0
2013-10-09,11.197,11.398,11.172,11.366,2269108,0
2013-10-10,11.122,11.597,11.122,11.59,2006421,0
2013-10-11,11.49,11.629,11.405,11.565,1523678,0
2013-10-14,11.481,11.622,11.463,11.555,1365129,0
2013-10-15,11.463,11.656,11.321,11.581,2125556,0
2013-10-16,11.581,11.855,11.555,11.772,1992446,0
2013-10-17,11.697,11.804,11.555,11.747,2186049,0
2013-10-18,11.622,11.797,11.622,11.765,1633898,0
2013-10-21,11.706,11.789,11.622,11.789,1454344,0
2013-10-22,11.765,11.973,11.739,11.88,1514791,0
2013-10-23,11.797,11.948,11.739,11.929,1323008,0
2013-10-24,11.905,12.032,11.864,12.022,1533700,0
2013-10-25,11.988,12.105,11.938,12.096,1343058,0
2013-10-28,12.07,12.078,11.938,11.996,1495035,0
2013-10-29,11.929,11.973,11.772,11.948,1140842,0
2013-10-30,11.73,11.938,11.73,11.822,1276493,0
2013-10-31,11.772,11.938,11.605,11.914,1382641,0
2013-11-01,11.855,11.965,11.681,11.864,1467510,0
2013-11-04,11.847,11.948,11.822,11.88,2904617,0
2013-11-05,10.397,11.789,10.397,11.689,3001083,0
2013-11-06,11.647,11.789,11.565,11.638,1431482,0
2013-11-07,11.605,11.664,11.388,11.555,1751880,0
2013-11-08,11.532,11.739,11.498,11.59,2991266,0
2013-11-11,11.532,11.647,11.498,11.597,1766328,0
2013-11-12,11.539,11.629,11.447,11.513,1705770,0
2013-11-13,11.447,11.622,11.366,11.523,1774916,0
2013-11-14,11.481,11.847,11.481,11.605,1788622,0
2013-11-15,11.581,11.739,11.506,11.565,1142230,0
2013-11-18,11.565,11.656,11.463,11.481,1108114,0
2013-11-19,11.413,11.481,11.247,11.339,1338331,0
2013-11-20,11.33,11.405,11.114,11.172,1073247,0
2013-11-21,11.139,11.298,11.122,11.172,1123997,0
2013-11-22,11.122,11.182,11.056,11.114,1147510,0
2013-11-25,11.114,11.148,10.982,10.99,1220438,0
2013-11-26,11.021,11.114,10.898,10.939,3461601,0
2013-11-27,10.898,11.074,10.865,11.021,1877044,0
2013-11-29,11.021,11.114,10.963,11.098,831957,0
2013-12-02,11.056,11.081,10.615,10.814,2191506,0
2013-12-03,10.724,10.814,10.697,10.732,1385866,0
2013-12-04,10.582,10.748,10.556,10.582,2153362,0
2013-12-05,10.508,10.582,10.449,10.49,2351410,0
2013-12-06,10.472,10.656,10.472,10.647,1812273,0
2013-12-09,10.615,10.765,10.615,10.757,1546515,0
2013-12-10,10.74,10.973,10.724,10.948,1528846,0
2013-12-11,10.924,10.924,10.647,10.647,4155296,0
2013-12-12,10.591,10.69,10.556,10.666,1393932,0
2013-12-13,10.623,10.724,10.607,10.647,1249828,0
2013-12-16,10.656,10.74,10.607,10.623,1216374,0
2013-12-17,10.623,10.74,10.607,10.631,1374957,0
2013-12-18,10.623,10.88,10.564,10.848,1879410,0
2013-12-19,10.772,10.824,10.607,10.623,2209184,0
2013-12-20,10.599,10.748,10.582,10.748,4332750,0
2013-12-23,10.724,10.824,10.647,10.674,1419487,0
2013-12-24,10.64,10.724,10.591,10.707,427815,0
2013-12-26,10.707,10.748,10.615,10.674,1456374,0
2013-12-27,10.644,10.72,10.559,10.671,1149745,0
2013-12-30,10.585,10.763,10.568,10.763,1458069,0
2013-12-31,10.703,10.728,10.619,10.728,1260710,0
2014-01-02,10.671,10.687,10.559,10.619,1003360,0
2014-01-03,10.594,10.754,10.585,10.703,1052264,0
2014-01-06,10.694,10.907,10.678,10.796,2015745,0
2014-01-07,10.754,10.847,10.651,10.712,1361376,0
2014-01-08,10.585,10.628,10.492,10.542,1884209,0
2014-01-09,10.542,10.585,10.466,10.535,1059339,0
2014-01-10,10.55,10.644,10.46,10.55,1331876,0
2014-01-13,10.492,10.577,10.39,10.424,1408459,0
2014-01-14,10.39,10.473,10.383,10.444,1550217,0
2014-01-15,10.358,10.577,10.292,10.568,1512379,0
2014-01-16,10.331,10.451,10.179,10.377,1755749,0
2014-01-17,10.408,10.509,10.314,10.501,1594134,0
2014-01-21,10.473,10.577,10.466,10.518,1735140,0
2014-01-22,10.492,10.712,10.483,10.712,1376071,0
2014-01-23,10.644,10.88,10.619,10.88,1948597,0
2014-01-24,10.763,10.888,10.754,10.822,1691188,0
2014-01-27,10.788,10.888,10.694,10.778,1917557,0
2014-01-28,10.737,10.924,10.72,10.839,1399592,0
2014-01-29,10.771,10.83,10.712,10.763,1099640,0
2014-01-30,10.796,11.04,10.796,10.973,1607340,0
2014-01-31,11.083,11.176,10.963,11.125,1686840,0
2014-02-03,11.151,11.151,10.854,10.973,2348772,0
2014-02-04,10.963,11.083,10.956,11.016,1405206,0
2014-02-05,10.982,11.058,10.916,10.948,1666204,0
2014-02-06,10.907,11.158,10.888,11.133,1903938,0
2014-02-07,11.141,11.251,11.075,11.193,2177328,0
2014-02-10,11.227,11.345,11.176,11.31,2227468,0
2014-02-11,11.302,11.404,11.302,11.345,1676681,0
2014-02-12,11.345,11.353,11.108,11.193,2159090,0
2014-02-13,11.151,11.362,11.151,11.27,3674417,0
2014-02-14,11.251,11.496,11.251,11.447,1557937,0
2014-02-18,11.404,11.554,11.395,11.545,1839565,0
2014-02-19,11.496,11.674,11.362,11.505,2524329,0
2014-02-20,11.489,11.597,11.47,11.564,1635643,0
2014-02-21,11.606,11.723,11.564,11.647,1731848,0
2014-02-24,11.708,11.767,11.606,11.622,1736024,0
2014-02-25,11.597,11.741,11.564,11.698,1493845,0
2014-02-26,11.657,11.741,11.622,11.674,1680120,0
2014-02-27,11.674,11.774,11.622,11.639,1464089,0
2014-02-28,11.597,11.774,11.597,11.757,7310257,0
2014-03-03,11.665,11.715,11.59,11.647,1585127,0
2014-03-04,11.681,11.807,11.681,11.799,1315591,0
2014-03-05,11.799,11.799,11.629,11.741,1200557,0
2014-03-06,11.723,11.783,11.639,11.665,2392334,0
2014-03-07,11.681,11.732,11.59,11.657,2192682,0
2014-03-10,11.615,11.741,11.59,11.69,2135282,0
2014-03-11,11.639,11.732,11.615,11.708,1556055,0
2014-03-12,11.629,11.708,11.564,11.674,1899546,0
2014-03-13,11.657,11.732,11.615,11.674,2051541,0
2014-03-14,11.674,11.732,11.639,11.674,2267677,0
2014-03-17,11.681,11.767,11.665,11.708,1273237,0
2014-03-18,11.674,11.741,11.639,11.732,960155,0
2014-03-19,11.723,11.757,11.496,11.505,2000560,0
2014-03-20,11.429,11.512,11.261,11.496,1635007,0
2014-03-21,11.545,11.708,11.539,11.647,7736825,0
2014-03-24,11.681,11.723,11.41,11.463,1300481,0
2014-03-25,11.463,11.539,11.277,11.345,1767501,0
2014-03-26,11.281,11.435,11.281,11.322,2518989,0
2014-03-27,11.281,11.341,11.236,11.331,2253006,0
2014-03-28,11.314,11.487,11.314,11.374,1117570,0
2014-03-31,11.383,11.563,11.322,11.563,1967901,0
2014-04-01,11.529,11.615,11.46,11.605,1595537,0
2014-04-02,11.553,11.751,11.553,11.657,1080920,0
2014-04-03,11.629,11.733,11.629,11.724,1374574,0
2014-04-04,11.759,11.828,11.682,11.793,1174061,0
2014-04-07,11.784,11.894,11.751,11.853,1666803,0
2014-04-08,11.835,11.921,11.818,11.904,1429730,0
2014-04-09,11.879,11.948,11.835,11.938,1151554,0
2014-04-10,11.904,11.948,11.801,11.861,1526699,0
2014-04-11,11.759,11.894,11.759,11.835,1668209,0
2014-04-14,11.871,11.913,11.809,11.861,1862723,0
2014-04-15,11.828,12.073,11.828,12.073,4218137,0
2014-04-16,12.043,12.196,11.948,12.186,2609168,0
2014-04-17,12.143,12.205,12.014,12.1,1368315,0
2014-04-21,12.043,12.143,12.005,12.135,878371,0
2014-04-22,12.11,12.167,12.024,12.135,1008149,0
2014-04-23,12.152,12.152,11.974,12.059,1530416,0
2014-04-24,12.12,12.12,12.024,12.12,909444,0
2014-04-25,12.043,12.143,12.034,12.12,1126826,0
2014-04-28,12.11,12.229,12.059,12.212,956558,0
2014-04-29,12.229,12.271,12.051,12.152,1083444,0
2014-04-30,12.129,12.236,12.1,12.229,989667,0
2014-05-01,12.229,12.244,12.059,12.236,749045,0
2014-05-02,12.196,12.348,12.176,12.236,1130034,0
2014-05-05,12.212,12.271,12.135,12.244,943333,0
2014-05-06,12.383,12.468,12.212,12.357,1673368,0
2014-05-07,12.357,12.656,12.348,12.647,1669356,0
2014-05-08,12.621,12.759,12.603,12.689,1388933,0
2014-05-09,12.656,12.706,12.51,12.603,949817,0
2014-05-12,12.621,12.697,12.561,12.596,916116,0
2014-05-13,12.629,12.697,12.537,12.58,934315,0
2014-05-14,12.552,12.697,12.51,12.647,988422,0
2014-05-15,12.58,12.629,12.46,12.537,1067547,0
2014-05-16,12.527,12.613,12.468,12.613,992569,0
2014-05-19,12.603,12.656,12.502,12.561,881467,0
2014-05-20,12.52,12.647,12.51,12.638,1914888,0
2014-05-21,12.629,12.674,12.537,12.629,1269751,0
2014-05-22,12.638,12.68,12.537,12.561,937054,0
2014-05-23,12.57,12.656,12.476,12.656,847179,0
2014-05-27,12.68,12.8,12.621,12.765,1063431,0
2014-05-28,12.742,12.773,12.629,12.724,939006,0
2014-05-29,12.734,12.81,12.656,12.8,984457,0
2014-05-30,12.742,12.877,12.674,12.843,1914872,0
2014-06-02,12.82,13.023,12.792,13.023,1739111,0
2014-06-03,12.868,13.082,12.868,13.082,1356848,0
2014-06-04,13.066,13.213,13.006,13.176,1061702,0
2014-06-05,13.133,13.348,13.082,13.298,2101231,0
2014-06-06,13.348,13.348,13.101,13.159,1339423,0
2014-06-09,13.15,13.236,12.954,12.963,1145666,0
2014-06-10,12.936,12.981,12.765,12.8,1185664,0
2014-06-11,12.8,12.896,12.759,12.877,1541792,0
2014-06-12,12.843,12.971,12.773,12.945,1618301,0
2014-06-13,12.945,12.945,12.765,12.912,1729883,0
2014-06-16,12.912,13.091,12.896,12.945,1422229,0
2014-06-17,12.945,13.15,12.896,13.082,2587306,0
2014-06-18,13.023,13.236,13.006,13.133,1881434,0
2014-06-19,13.186,13.203,13.109,13.203,1122025,0
2014-06-20,13.203,13.348,13.15,13.329,1683237,0
2014-06-23,13.304,13.366,13.15,13.176,1994014,0
2014-06-24,13.176,13.176,13.057,13.167,1644594,0
2014-06-25,13.113,13.232,13.042,13.138,1601665,0
2014-06-26,13.146,13.199,13.042,13.121,1213821,0
2014-06-27,13.069,13.215,13.042,13.146,6707193,0
2014-06-30,13.146,13.296,13.096,13.278,1478390,0
2014-07-01,13.259,13.296,13.182,13.286,1284018,0
2014-07-02,13.278,13.303,13.146,13.296,964175,0
2014-07-03,13.241,13.259,13.096,13.215,748899,0
2014-07-07,13.173,13.404,13.146,13.303,1523201,0
2014-07-08,13.269,13.423,13.259,13.395,1290060,0
2014-07-09,13.364,13.474,13.241,13.457,1436220,0
2014-07-10,13.388,13.596,13.346,13.561,1907254,0
2014-07-11,13.551,13.682,13.51,13.57,1993266,0
2014-07-14,13.544,13.579,13.465,13.492,900851,0
2014-07-15,13.483,13.534,13.404,13.442,721621,0
2014-07-16,13.465,13.492,13.346,13.442,949204,0
2014-07-17,13.457,13.551,13.423,13.501,1216304,0
2014-07-18,13.492,13.638,13.474,13.629,1188863,0
2014-07-21,13.57,13.589,13.474,13.501,795891,0
2014-07-22,13.501,13.589,13.442,13.474,1024121,0
2014-07-23,13.501,13.519,13.414,13.465,912425,0
2014-07-24,13.433,13.51,13.309,13.404,1741180,0
2014-07-25,13.38,13.388,13.138,13.164,1360267,0
2014-07-28,13.199,13.356,13.182,13.327,970056,0
2014-07-29,13.356,13.356,13.191,13.199,600859,0
2014-07-30,13.164,13.303,13.164,13.209,2289299,0
2014-07-31,13.113,13.173,12.923,12.992,1509586,0
2014-08-01,12.957,13.051,12.845,12.86,1420152,0
2014-08-04,12.829,12.965,12.765,12.948,853327,0
2014-08-05,12.931,12.931,11.635,12.774,1454860,0
2014-08-06,12.742,12.907,12.665,12.853,857219,0
2014-08-07,12.821,12.957,12.724,12.86,1141835,0
2014-08-08,12.879,12.931,12.734,12.914,937030,0
2014-08-11,12.931,13.035,12.888,13.009,821422,0
2014-08-12,12.965,13.026,12.939,12.965,855923,0
2014-08-13,12.965,13.173,12.965,13.164,782850,0
2014-08-14,13.155,13.309,13.138,13.309,1160809,0
2014-08-15,13.317,13.38,13.232,13.356,1546855,0
2014-08-18,13.346,13.451,13.317,13.442,1251596,0
2014-08-19,13.414,13.501,13.327,13.442,960198,0
2014-08-20,13.465,13.561,13.373,13.551,926664,0
2014-08-21,13.579,13.665,13.527,13.605,754003,0
2014-08-22,13.638,13.665,13.51,13.534,1043631,0
2014-08-25,13.57,13.605,13.51,13.589,1115273,0
2014-08-26,13.561,13.638,13.534,13.57,736815,0
2014-08-27,13.57,13.611,13.544,13.589,620493,0
2014-08-28,13.57,13.665,13.483,13.648,1236150,0
2014-08-29,13.665,13.716,13.589,13.658,1003905,0
2014-09-02,13.69,13.744,13.596,13.725,756663,0
2014-09-03,13.744,13.785,13.682,13.707,1230257,0
2014-09-04,13.734,13.908,13.675,13.707,1250913,0
2014-09-05,13.734,13.854,13.716,13.802,800330,0
2014-09-08,13.802,13.939,13.802,13.831,960857,0
2014-09-09,13.839,13.88,13.76,13.794,848383,0
2014-09-10,13.734,13.744,13.501,13.561,812557,0
2014-09-11,13.57,13.596,13.465,13.534,863232,0
2014-09-12,13.51,13.51,13.129,13.223,1085574,0
2014-09-15,13.209,13.303,13.078,13.105,848591,0
2014-09-16,13.182,13.286,13.146,13.241,1083834,0
2014-09-17,13.309,13.395,13.164,13.182,1002418,0
2014-09-18,13.215,13.269,13.042,13.051,1082109,0
2014-09-19,13.146,13.346,13.086,13.327,4731792,0
2014-09-22,13.278,13.296,12.879,12.923,1453381,0
2014-09-23,12.907,12.974,12.759,12.765,1831749,0
2014-09-24,12.747,12.817,12.632,12.719,1487721,0
2014-09-25,12.747,12.747,12.562,12.597,798487,0
2014-09-26,12.589,12.797,12.519,12.789,1159626,0
2014-09-29,12.737,12.779,12.615,12.779,1063538,0
2014-09-30,12.756,12.85,12.669,12.771,1268192,0
2014-10-01,12.762,12.904,12.676,12.826,1498905,0
2014-10-02,12.779,12.833,12.597,12.659,915091,0
2014-10-03,12.737,12.779,12.65,12.756,922231,0
2014-10-06,12.756,12.937,12.729,12.85,944093,0
2014-10-07,12.833,12.921,12.756,12.797,907204,0
2014-10-08,12.779,13.05,12.756,13.05,1211827,0
2014-10-09,12.982,13.234,12.955,13.041,1279667,0
2014-10-10,13.018,13.21,12.972,13.025,804934,0
2014-10-13,13.06,13.21,12.982,13.05,742399,0
2014-10-14,13.069,13.32,13.069,13.2,1220136,0
2014-10-15,13.121,13.312,13.025,13.113,1159552,0
2014-10-16,13.008,13.251,12.972,13.21,1386132,0
2014-10-17,13.312,13.312,13.078,13.129,1346869,0
2014-10-20,13.147,13.349,13.078,13.312,1271854,0
2014-10-21,13.376,13.515,13.312,13.515,1014682,0
2014-10-22,13.506,13.594,13.418,13.461,944750,0
2014-10-23,13.557,13.618,13.445,13.575,1986538,0
2014-10-24,13.532,13.655,13.506,13.594,987659,0
2014-10-27,13.585,13.723,13.575,13.689,1218605,0
2014-10-28,13.618,13.751,13.358,13.445,2543215,0
2014-10-29,13.391,13.548,13.339,13.47,1222941,0
2014-10-30,13.408,13.515,13.349,13.515,1288124,0
2014-10-31,13.548,13.705,13.479,13.696,1137036,0
2014-11-03,13.723,13.863,13.696,13.784,1634650,0
2014-11-04,13.81,13.863,13.714,13.854,1288002,0
2014-11-05,13.863,13.88,13.714,13.82,1053908,0
2014-11-06,13.776,13.863,13.585,13.627,1162819,0
2014-11-07,13.594,13.689,13.515,13.557,1203957,0
2014-11-10,13.548,13.751,13.487,13.723,785573,0
2014-11-11,13.742,13.839,13.655,13.732,1605630,0
2014-11-12,13.696,13.751,13.575,13.645,934022,0
2014-11-13,13.645,13.751,13.594,13.61,778144,0
2014-11-14,13.627,13.655,13.445,13.515,807270,0
2014-11-17,13.487,13.635,13.479,13.594,804292,0
2014-11-18,13.645,13.767,13.557,13.635,1097457,0
2014-11-19,13.645,13.705,13.54,13.54,703363,0
2014-11-20,13.487,13.672,13.487,13.655,819913,0
2014-11-21,13.742,13.759,13.655,13.696,1168969,0
2014-11-24,13.696,13.88,13.681,13.784,1740449,0
2014-11-25,13.784,13.934,13.751,13.934,1593225,0
2014-11-26,13.908,14.073,13.88,14.037,1036860,0
2014-11-28,14.073,14.213,14.003,14.028,540467,0
2014-12-01,13.94,14.213,13.94,14.011,1595702,0
2014-12-02,13.968,14.246,13.898,14.187,1777238,0
2014-12-03,14.16,14.283,14.116,14.275,1628583,0
2014-12-04,14.221,14.422,14.167,14.334,1551471,0
2014-12-05,14.275,14.325,14.16,14.205,2236303,0
2014-12-08,14.239,14.451,14.23,14.246,3057790,0
2014-12-09,14.16,14.441,14.16,14.37,2305228,0
2014-12-10,14.395,14.441,14.16,14.239,1318620,0
2014-12-11,14.344,14.37,14.221,14.256,1246690,0
2014-12-12,14.213,14.325,14.134,14.134,1349734,0
2014-12-15,14.213,14.239,14.028,14.125,1494010,0
2014-12-16,14.16,14.378,14.028,14.187,3198448,0
2014-12-17,14.187,14.481,14.16,14.465,1721395,0
2014-12-18,14.275,14.5,14.265,14.5,1920287,0
2014-12-19,14.491,14.538,14.291,14.395,2314991,0
2014-12-22,14.441,14.639,14.386,14.639,1239918,0
2014-12-23,14.644,14.742,14.469,14.495,1074173,0
2014-12-24,14.469,14.602,14.398,14.565,693528,0
2014-12-26,14.556,14.7,14.556,14.629,813995,0
2014-12-29,14.621,14.802,14.621,14.751,1351922,0
2014-12-30,14.723,14.928,14.69,14.875,1113715,0
2014-12-31,14.919,14.98,14.681,14.714,1441719,0
2015-01-02,14.751,14.901,14.723,14.857,1121735,0
2015-01-05,14.812,14.98,14.76,14.919,1097294,0
2015-01-06,14.98,15.166,14.944,15.113,1407359,0
2015-01-07,15.122,15.481,15.077,15.466,1409928,0
2015-01-08,15.481,15.599,15.272,15.43,1129147,0
2015-01-09,15.386,15.554,15.297,15.41,1011371,0
2015-01-12,15.466,15.56,15.402,15.546,687428,0
2015-01-13,15.569,15.589,15.361,15.49,840152,0
2015-01-14,15.41,15.668,15.331,15.56,1305968,0
2015-01-15,15.589,15.713,15.474,15.695,1129078,0
2015-01-16,15.695,15.951,15.554,15.897,2029382,0
2015-01-20,15.863,15.985,15.8,15.888,1736767,0
2015-01-21,15.888,15.888,15.678,15.685,682032,0
2015-01-22,15.81,16.057,15.668,16.057,1018869,0
2015-01-23,16.057,16.082,15.853,15.897,724571,0
2015-01-26,15.282,15.872,15.262,15.872,2317542,0
2015-01-27,15.81,15.968,15.81,15.914,756951,0
2015-01-28,15.897,16.02,15.792,15.826,2055493,0
2015-01-29,15.863,15.951,15.695,15.914,973442,0
2015-01-30,15.844,15.872,15.569,15.599,1481800,0
2015-02-02,15.625,15.625,15.201,15.546,1548354,0
2015-02-03,15.537,15.704,15.458,15.658,1243738,0
2015-02-04,15.658,15.73,15.554,15.713,994956,0
2015-02-05,15.713,15.834,15.678,15.784,1221309,0
2015-02-06,15.739,15.765,15.253,15.297,1167962,0
2015-02-09,15.262,15.378,15.184,15.225,1075942,0
2015-02-10,15.218,15.297,15.008,15.184,1121129,0
2015-02-11,15.225,15.297,15.087,15.122,1096194,0
2015-02-12,15.174,15.297,15.058,15.245,1177330,0
2015-02-13,15.253,15.289,15.043,15.122,1018948,0
2015-02-17,14.919,15.235,14.629,14.989,2517653,0
2015-02-18,14.611,14.653,14.356,14.548,3086994,0
2015-02-19,14.548,14.565,14.055,14.125,2081664,0
2015-02-20,14.072,14.285,14.072,14.16,1681254,0
2015-02-23,14.205,14.364,14.187,14.3,1784135,0
2015-02-24,14.276,14.276,13.932,13.948,1460412,0
2015-02-25,13.966,14.116,13.895,13.939,967326,0
2015-02-26,13.895,13.923,13.71,13.86,1487553,0
2015-02-27,13.869,14.065,13.747,13.957,1659521,0
2015-03-02,14.001,14.205,13.957,14.144,1850495,0
2015-03-03,14.116,14.152,14.001,14.125,1277743,0
2015-03-04,14.108,14.214,14.036,14.065,1517847,0
2015-03-05,14.065,14.31,14.065,14.116,1238840,0
2015-03-06,14.001,14.065,13.649,13.71,2378786,0
2015-03-09,13.692,13.826,13.596,13.78,1925009,0
2015-03-10,13.756,13.869,13.71,13.806,1316192,0
2015-03-11,13.764,13.826,13.692,13.737,1894952,0
2015-03-12,13.764,13.957,13.728,13.869,1511493,0
2015-03-13,13.869,13.895,13.798,13.844,809223,0
2015-03-16,13.886,14.072,13.852,13.86,1600527,0
2015-03-17,13.852,13.939,13.826,13.869,1151398,0
2015-03-18,13.844,14.16,13.756,14.16,1041273,0
2015-03-19,14.089,14.276,14.019,14.116,1245531,0
2015-03-20,14.196,14.416,14.108,14.406,2380600,0
2015-03-23,14.416,14.523,14.222,14.231,1582264,0
2015-03-24,14.167,14.24,14.027,14.046,2260720,0
2015-03-25,14.094,14.212,13.918,13.942,1675918,0
2015-03-26,13.918,13.98,13.758,13.792,1002386,0
2015-03-27,13.801,13.942,13.758,13.909,1435957,0
2015-03-30,13.971,14.283,13.899,14.255,1408234,0
2015-03-31,14.238,14.38,14.174,14.283,2217986,0
2015-04-01,14.245,14.255,14.061,14.203,1601841,0
2015-04-02,14.212,14.398,14.157,14.345,1479055,0
2015-04-06,14.345,14.416,14.255,14.363,2420383,0
2015-04-07,14.398,14.398,14.157,14.157,1286659,0
2015-04-08,14.229,14.292,14.141,14.22,1496003,0
2015-04-09,14.174,14.184,13.935,13.962,1638181,0
2015-04-10,14.07,14.38,14.051,14.122,1880639,0
2015-04-13,14.078,14.094,13.942,14.006,1519460,0
2015-04-14,14.061,14.078,13.909,13.909,1056821,0
2015-04-15,13.918,13.926,13.758,13.766,969258,0
2015-04-16,13.73,13.819,13.613,13.73,556966,0
2015-04-17,13.703,13.758,13.543,13.631,740762,0
2015-04-20,13.64,13.703,13.56,13.589,864674,0
2015-04-21,13.64,13.739,13.543,13.589,849877,0
2015-04-22,13.543,13.829,13.543,13.829,1103545,0
2015-04-23,13.792,13.846,13.693,13.809,1277368,0
2015-04-24,13.819,13.918,13.749,13.846,1107101,0
2015-04-27,13.846,13.971,13.846,13.899,1190383,0
2015-04-28,13.863,13.98,13.758,13.918,906200,0
2015-04-29,13.774,13.854,13.579,13.631,1110693,0
2015-04-30,13.56,13.579,13.375,13.462,1259968,0
2015-05-01,13.508,13.668,13.462,13.533,1029997,0
2015-05-04,13.605,13.749,13.57,13.668,916974,0
2015-05-05,13.631,13.703,13.142,13.328,1621372,0
2015-05-06,13.31,13.446,13.205,13.446,1908488,0
2015-05-07,13.446,13.766,13.399,13.693,1447685,0
2015-05-08,13.819,14.078,13.819,13.872,1074666,0
2015-05-11,13.801,13.942,13.73,13.819,2481217,0
2015-05-12,13.72,14.149,13.64,14.07,2593123,0
2015-05-13,14.014,14.042,13.517,13.543,2946439,0
2015-05-14,13.596,13.881,13.596,13.846,2794582,0
2015-05-15,13.909,14.113,13.899,13.98,1533442,0
2015-05-18,13.909,14.061,13.881,13.942,1114059,0
2015-05-19,13.846,13.952,13.839,13.872,1249532,0
2015-05-20,13.846,13.998,13.829,13.89,1814642,0
2015-05-21,13.926,13.926,13.693,13.749,568144,0
2015-05-22,13.703,13.854,13.668,13.749,910127,0
2015-05-26,13.749,13.766,13.64,13.678,1490280,0
2015-05-27,13.678,13.72,13.579,13.703,713489,0
2015-05-28,13.678,13.712,13.57,13.605,802786,0
2015-05-29,13.596,13.668,13.347,13.366,2160108,0
2015-06-01,13.382,13.613,13.337,13.508,1219325,0
2015-06-02,13.508,13.596,13.382,13.543,1475125,0
2015-06-03,13.408,13.579,13.31,13.357,915629,0
2015-06-04,13.328,13.391,13.267,13.347,954799,0
2015-06-05,13.205,13.357,12.625,13.221,1697691,0
2015-06-08,13.24,13.24,13.107,13.116,853784,0
2015-06-09,13.088,13.123,12.92,12.936,1523543,0
2015-06-10,12.963,13.062,12.865,12.928,985887,0
2015-06-11,12.982,13.035,12.902,12.936,1258727,0
2015-06-12,12.865,12.963,12.759,12.823,991609,0
2015-06-15,12.839,12.893,12.766,12.813,1367717,0
2015-06-16,12.839,13.088,12.776,13.08,2770563,0
2015-06-17,13.107,13.221,12.999,13.221,1255368,0
2015-06-18,13.205,13.471,13.205,13.408,1519573,0
2015-06-19,13.418,13.418,13.257,13.277,2238561,0
2015-06-22,13.303,13.328,13.142,13.187,1590955,0
2015-06-23,13.107,13.142,12.893,12.92,1222046,0
2015-06-24,12.96,12.988,12.77,12.779,798208,0
2015-06-25,12.744,12.888,12.465,12.852,2900910,0
2015-06-26,12.834,12.916,12.754,12.817,2110691,0
2015-06-29,12.807,12.951,12.636,12.653,1609731,0
2015-06-30,12.762,12.762,12.554,12.554,1522743,0
2015-07-01,12.538,12.907,12.491,12.907,2229858,0
2015-07-02,12.988,13.086,12.942,12.96,1115430,0
2015-07-06,12.897,13.213,12.897,13.196,1494448,0
2015-07-07,13.24,13.438,13.24,13.358,1355976,0
2015-07-08,13.285,13.42,13.248,13.329,654077,0
2015-07-09,13.338,13.464,13.114,13.13,806862,0
2015-07-10,13.14,13.384,13.14,13.267,909494,0
2015-07-13,13.295,13.492,13.267,13.367,1484685,0
2015-07-14,13.384,13.429,13.257,13.303,592876,0
2015-07-15,13.24,13.277,13.086,13.149,1017450,0
2015-07-16,13.204,13.338,13.167,13.23,957206,0
2015-07-17,13.221,13.257,13.069,13.13,566868,0
2015-07-20,13.096,13.23,13.086,13.149,488978,0
2015-07-21,13.13,13.221,13.059,13.069,485426,0
2015-07-22,13.078,13.186,13.078,13.096,529145,0
2015-07-23,13.105,13.13,12.826,12.951,924585,0
2015-07-24,12.916,13.006,12.879,12.951,635991,0
2015-07-27,12.951,13.069,12.879,12.933,621901,0
2015-07-28,12.925,12.996,12.86,12.916,577741,0
2015-07-29,12.879,13.24,12.87,13.196,940118,0
2015-07-30,13.167,13.167,12.978,13.04,555882,0
2015-07-31,13.14,13.277,13.096,13.122,689805,0
2015-08-03,13.13,13.257,13.105,13.221,549791,0
2015-08-04,13.186,13.358,13.078,13.14,586504,0
2015-08-05,13.338,13.358,13.149,13.295,1686844,0
2015-08-06,13.277,13.429,13.114,13.429,1303529,0
2015-08-07,13.393,13.554,13.257,13.537,962419,0
2015-08-10,13.583,13.592,13.358,13.457,775572,0
2015-08-11,13.457,13.717,13.401,13.599,834811,0
2015-08-12,13.537,13.645,13.448,13.618,811634,0
2015-08-13,13.599,13.699,13.448,13.645,611139,0
2015-08-14,13.599,13.708,13.554,13.699,611249,0
2015-08-17,13.69,13.78,13.599,13.771,717655,0
2015-08-18,13.755,13.87,13.681,13.798,1034208,0
2015-08-19,13.745,13.826,13.645,13.717,629558,0
2015-08-20,13.699,13.699,13.492,13.519,902615,0
2015-08-21,13.429,13.464,13.186,13.186,1198866,0
2015-08-24,11.924,12.797,11.924,12.393,1808136,0
2015-08-25,12.653,12.716,12.06,12.132,1532729,0
2015-08-26,12.328,12.491,12.132,12.438,1012352,0
2015-08-27,12.509,12.762,12.393,12.673,1787813,0
2015-08-28,12.663,12.681,12.474,12.627,816737,0
2015-08-31,12.6,12.6,12.257,12.304,2082951,0
2015-09-01,12.14,12.304,11.951,12.075,872658,0
2015-09-02,12.165,12.23,12.06,12.104,1012240,0
2015-09-03,12.132,12.266,12.042,12.124,1369624,0
2015-09-04,12.013,12.042,11.805,11.887,746947,0
2015-09-08,12.042,12.165,11.896,12.132,1372622,0
2015-09-09,12.213,12.319,11.961,11.977,825392,0
2015-09-10,11.977,12.185,11.932,11.969,731119,0
2015-09-11,11.942,12.165,11.915,12.157,660958,0
2015-09-14,12.195,12.247,12.124,12.204,685033,0
2015-09-15,12.213,12.41,12.094,12.376,940452,0
2015-09-16,12.366,12.644,12.338,12.627,991714,0
2015-09-17,12.572,13.049,12.546,12.87,1526374,0
2015-09-18,12.681,12.996,12.619,12.817,1518969,0
2015-09-21,12.852,12.951,12.807,12.888,899621,0
2015-09-22,12.708,12.86,12.663,12.699,1322691,0
2015-09-23,12.777,12.868,12.585,12.858,1100890,0
2015-09-24,12.767,12.814,12.576,12.75,1846304,0
2015-09-25,12.777,12.896,12.658,12.767,654723,0
2015-09-28,12.686,12.704,12.476,12.614,1084330,0
2015-09-29,12.649,12.75,12.549,12.658,1792235,0
2015-09-30,12.767,12.858,12.64,12.85,1215367,0
2015-10-01,12.85,12.896,12.722,12.896,953849,0
2015-10-02,12.858,12.858,12.576,12.824,1035539,0
2015-10-05,12.868,13.059,12.841,13.015,1293260,0
2015-10-06,13.023,13.049,12.74,12.914,950888,0
2015-10-07,12.95,13.069,12.85,13.069,876326,0
2015-10-08,13.059,13.213,13.015,13.206,632244,0
2015-10-09,13.188,13.27,13.123,13.27,1041569,0
2015-10-12,13.26,13.424,13.251,13.352,537266,0
2015-10-13,13.279,13.333,13.115,13.213,1178193,0
2015-10-14,13.213,13.242,13.106,13.197,1200893,0
2015-10-15,13.213,13.223,13.087,13.206,743977,0
2015-10-16,13.206,13.342,13.206,13.279,1875461,0
2015-10-19,13.233,13.443,13.197,13.443,1090802,0
2015-10-20,13.361,13.488,13.333,13.424,623002,0
2015-10-21,13.453,13.524,13.38,13.424,1387188,0
2015-10-22,13.443,13.671,13.388,13.671,1105496,0
2015-10-23,13.643,13.806,13.453,13.734,2442025,0
2015-10-26,13.734,13.754,13.616,13.707,923805,0
2015-10-27,13.716,13.862,13.68,13.862,943872,0
2015-10-28,13.836,14.009,13.671,13.918,806260,0
2015-10-29,13.88,13.935,13.762,13.845,564370,0
2015-10-30,13.853,13.898,13.643,13.653,793760,0
2015-11-02,13.671,13.963,13.606,13.953,1088272,0
2015-11-03,13.889,13.953,13.725,13.798,776216,0
2015-11-04,13.78,14.089,13.771,13.845,1036794,0
2015-11-05,13.836,13.918,13.671,13.845,2170201,0
2015-11-06,13.643,13.689,13.352,13.371,1693880,0
2015-11-09,13.279,13.396,13.079,13.242,1364806,0
2015-11-10,13.288,13.616,13.288,13.616,1433241,0
2015-11-11,13.68,13.725,13.534,13.626,977863,0
2015-11-12,13.597,13.633,13.47,13.488,504064,0
2015-11-13,13.479,13.551,13.27,13.297,563165,0
2015-11-16,13.288,13.488,13.151,13.479,812290,0
2015-11-17,13.415,13.58,13.251,13.453,653736,0
2015-11-18,13.443,13.653,13.424,13.626,942115,0
2015-11-19,13.633,13.78,13.571,13.606,1166132,0
2015-11-20,13.643,13.816,13.643,13.789,2287089,0
2015-11-23,13.798,13.935,13.754,13.88,848585,0
2015-11-24,13.806,13.943,13.698,13.918,1351770,0
2015-11-25,13.918,13.963,13.762,13.845,593097,0
2015-11-27,13.862,14.064,13.862,14.025,330926,0
2015-11-30,14.025,14.117,13.862,13.953,1873157,0
2015-12-01,13.98,14.227,13.98,14.2,1271236,0
2015-12-02,14.146,14.227,13.898,13.918,1206470,0
2015-12-03,13.871,13.918,13.516,13.524,1913603,0
2015-12-04,13.516,13.707,13.453,13.616,1763507,0
2015-12-07,13.59,13.643,13.424,13.516,599459,0
2015-12-08,13.453,13.58,13.38,13.461,641039,0
2015-12-09,13.396,13.534,13.297,13.396,783562,0
2015-12-10,13.415,13.544,13.206,13.233,847817,0
2015-12-11,13.151,13.323,13.131,13.223,717333,0
2015-12-14,13.141,13.223,12.977,13.141,1240231,0
2015-12-15,13.161,13.323,12.959,13.233,1800022,0
2015-12-16,13.297,13.47,13.223,13.434,1036964,0
2015-12-17,13.434,13.479,13.213,13.371,3881844,0
2015-12-18,13.342,13.396,13.233,13.288,2236980,0
2015-12-21,13.319,13.394,13.155,13.303,894875,0
2015-12-22,13.275,13.589,13.275,13.496,2836728,0
2015-12-23,13.533,13.69,13.431,13.69,725547,0
2015-12-24,13.699,13.735,13.596,13.633,273074,0
2015-12-28,13.626,13.643,13.431,13.626,858586,0
2015-12-29,13.671,13.808,13.65,13.782,737926,0
2015-12-30,13.764,13.828,13.699,13.735,449383,0
2015-12-31,13.735,13.735,13.57,13.626,818988,0
2016-01-04,13.596,13.606,13.431,13.505,1103713,0
2016-01-05,13.596,13.984,13.523,13.976,1612869,0
2016-01-06,13.865,14.132,13.865,14.123,1601718,0
2016-01-07,13.931,14.012,13.755,13.755,1506622,0
2016-01-08,13.8,13.865,13.496,13.514,944493,0
2016-01-11,13.55,13.633,13.441,13.596,1300452,0
2016-01-12,13.653,13.653,13.385,13.543,1971032,0
2016-01-13,13.55,13.671,13.496,13.514,2729725,0
2016-01-14,13.543,13.616,13.441,13.451,1530237,0
2016-01-15,13.412,13.459,13.246,13.284,2082557,0
2016-01-19,13.633,13.838,13.468,13.717,2011653,0
2016-01-20,13.626,13.681,13.211,13.468,1210517,0
2016-01-21,13.589,13.681,13.358,13.377,2369966,0
2016-01-22,13.533,13.916,13.486,13.865,1762233,0
2016-01-25,13.856,14.049,13.764,13.764,1039848,0
2016-01-26,13.847,14.077,13.8,14.068,1657551,0
2016-01-27,14.03,14.049,13.735,13.791,960401,0
2016-01-28,13.856,14.077,13.807,13.921,1375413,0
2016-01-29,14.012,14.326,13.808,14.307,1850869,0
2016-02-01,14.252,14.75,14.132,14.657,2058862,0
2016-02-02,14.639,14.639,14.418,14.492,1541392,0
2016-02-03,14.437,14.835,14.409,14.677,2424754,0
2016-02-04,14.667,14.705,14.39,14.409,1100846,0
2016-02-05,14.372,14.54,14.271,14.281,1231177,0
2016-02-08,14.188,14.188,13.703,13.865,1431251,0
2016-02-09,13.726,13.901,13.653,13.745,1820080,0
2016-02-10,13.828,13.957,13.708,13.708,1114157,0
2016-02-11,13.468,13.589,13.417,13.441,1209435,0
2016-02-12,13.441,13.606,13.422,13.523,1188553,0
2016-02-16,13.275,13.671,13.275,13.662,1286167,0
2016-02-17,13.486,13.773,13.255,13.265,2350329,0
2016-02-18,13.303,13.319,13.062,13.155,2993309,0
2016-02-19,13.118,13.177,12.933,13.118,1137118,0
2016-02-22,13.211,13.412,13.145,13.155,958426,0
2016-02-23,13.081,13.192,13.008,13.1,1274179,0
2016-02-24,13.062,13.135,12.989,13.062,1159604,0
2016-02-25,13.192,13.782,13.192,13.717,2018334,0
2016-02-26,13.708,13.791,13.514,13.523,1526866,0
2016-02-29,13.543,13.838,13.482,13.55,1945898,0
2016-03-01,13.56,13.976,13.515,13.976,1632298,0
2016-03-02,13.957,14.03,13.865,14.03,1177526,0
2016-03-03,14.086,14.168,14.004,14.168,867304,0
2016-03-04,14.151,14.281,14.059,14.207,1029084,0
2016-03-07,14.132,14.219,13.976,14.068,1386894,0
2016-03-08,14.086,14.188,13.852,13.874,1064270,0
2016-03-09,13.892,14.017,13.856,13.938,827578,0
2016-03-10,14.004,14.188,13.957,14.077,1274409,0
2016-03-11,14.207,14.317,14.16,14.307,779747,0
2016-03-14,14.262,14.409,14.215,14.409,1056429,0
2016-03-15,14.297,14.455,14.243,14.427,979987,0
2016-03-16,14.335,14.613,14.307,14.603,1039278,0
2016-03-17,14.63,14.843,14.548,14.805,962205,0
2016-03-18,14.805,14.835,14.52,14.54,1630261,0
2016-03-21,14.482,14.574,14.243,14.271,669390,0
2016-03-22,14.197,14.271,14.059,14.207,1209696,0
2016-03-23,14.248,14.296,14.128,14.212,1114126,0
2016-03-24,14.155,14.233,14.063,14.203,891714,0
2016-03-28,14.193,14.314,14.168,14.314,751405,0
2016-03-29,14.323,14.649,14.23,14.64,1157019,0
2016-03-30,14.734,14.798,14.64,14.697,1148574,0
2016-03-31,14.678,14.818,14.584,14.78,1403909,0
2016-04-01,14.687,14.892,14.649,14.854,937426,0
2016-04-04,14.966,15.163,14.873,15.031,2027149,0
2016-04-05,14.938,15.023,14.771,14.845,1013877,0
2016-04-06,14.798,14.938,14.798,14.892,1454862,0
2016-04-07,14.828,14.892,14.714,14.762,714428,0
2016-04-08,14.854,15.015,14.724,14.902,1010766,0
2016-04-11,14.912,15.05,14.873,15.05,1223711,0
2016-04-12,15.059,15.227,15.023,15.191,1118286,0
2016-04-13,15.191,15.2,14.938,15.031,1250795,0
2016-04-14,15.041,15.116,14.985,15.059,1031736,0
2016-04-15,15.098,15.325,15.079,15.2,1929818,0
2016-04-18,15.217,15.312,15.148,15.302,1129007,0
2016-04-19,15.293,15.462,15.237,15.433,1711825,0
2016-04-20,15.396,15.404,14.912,14.912,1596110,0
2016-04-21,14.93,14.93,14.556,14.603,1015124,0
2016-04-22,14.631,14.808,14.623,14.762,714336,0
2016-04-25,14.714,15.074,14.714,15.05,1558301,0
2016-04-26,15.041,15.214,14.966,15.059,1588449,0
2016-04-27,15.005,15.103,14.863,15.05,800640,0
2016-04-28,14.921,15.172,14.921,15.116,1336282,0
2016-04-29,15.079,15.079,14.789,14.912,747927,0
2016-05-02,14.966,15.265,14.966,15.217,646042,0
2016-05-03,15.247,15.462,15.182,15.386,945167,0
2016-05-04,15.256,15.554,15.256,15.479,1317397,0
2016-05-05,15.479,15.601,15.334,15.592,960468,0
2016-05-06,15.546,15.695,15.479,15.676,1426146,0
2016-05-09,15.713,15.853,15.713,15.853,1012485,0
2016-05-10,15.853,15.853,15.606,15.695,994687,0
2016-05-11,15.63,15.666,15.369,15.517,1438804,0
2016-05-12,15.537,15.582,15.321,15.527,1152933,0
2016-05-13,15.462,15.462,15.222,15.369,1006993,0
2016-05-16,15.302,15.507,15.275,15.386,878251,0
2016-05-17,15.349,15.378,14.892,14.957,1026136,0
2016-05-18,14.912,14.912,14.565,14.734,955227,0
2016-05-19,14.593,14.654,14.5,14.623,942837,0
2016-05-20,14.668,14.808,14.668,14.771,817058,0
2016-05-23,14.762,14.798,14.574,14.687,956968,0
2016-05-24,14.734,14.957,14.724,14.78,1479937,0
2016-05-25,14.78,14.78,14.574,14.631,1026507,0
2016-05-26,14.593,14.757,14.519,14.64,1419045,0
2016-05-27,14.64,14.828,14.64,14.714,908006,0
2016-05-31,14.724,14.798,14.584,14.78,1355993,0
2016-06-01,14.743,14.882,14.71,14.873,862536,0
2016-06-02,14.818,15.041,14.818,15.023,1190775,0
2016-06-03,15.143,15.369,15.089,15.2,823379,0
2016-06-06,15.172,15.312,14.948,14.995,808024,0
2016-06-07,14.985,15.182,14.966,15.079,678956,0
2016-06-08,15.089,15.312,15.059,15.237,702414,0
2016-06-09,15.237,15.302,15.182,15.237,1123276,0
2016-06-10,15.143,15.293,14.995,15.108,803417,0
2016-06-13,15.163,15.285,15.041,15.108,1090199,0
2016-06-14,15.116,15.143,14.995,15.069,805409,0
2016-06-15,15.079,15.163,15.041,15.069,765981,0
2016-06-16,15.059,15.108,14.957,15.089,1150570,0
2016-06-17,15.031,15.079,14.882,15.023,1377915,0
2016-06-20,15.098,15.247,14.947,15.005,1589722,0
2016-06-21,15.015,15.124,15.005,15.031,673677,0
2016-06-22,14.995,15.031,14.902,14.938,944342,0
2016-06-23,15.141,15.141,14.963,14.982,907168,0
2016-06-24,14.756,15.33,14.671,15.274,2510213,0
2016-06-27,15.208,15.49,15.161,15.424,1178660,0
2016-06-28,15.529,15.81,15.414,15.764,1897618,0
2016-06-29,15.886,16.019,15.716,15.953,1686663,0
2016-06-30,15.924,15.924,15.651,15.924,1876140,0
2016-07-01,16.019,16.122,15.939,16.094,1020416,0
2016-07-05,16.122,16.329,16.122,16.31,1326348,0
2016-07-06,16.329,16.423,16.169,16.187,2338629,0
2016-07-07,16.169,16.169,15.829,15.999,2626437,0
2016-07-08,16.066,16.153,15.943,16.112,1402953,0
2016-07-11,16.122,16.207,15.989,16.207,1387319,0
2016-07-12,16.112,16.187,16.009,16.094,1002526,0
2016-07-13,16.102,16.282,16.066,16.282,1437795,0
2016-07-14,16.187,16.226,16.094,16.187,932043,0
2016-07-15,16.122,16.207,16.047,16.169,1561340,0
2016-07-18,16.16,16.226,16.131,16.151,652632,0
2016-07-19,16.141,16.207,16.056,16.207,846465,0
2016-07-20,16.187,16.197,16.047,16.122,1210950,0
2016-07-21,16.094,16.272,16.037,16.263,1634355,0
2016-07-22,16.245,16.457,16.245,16.376,1155689,0
2016-07-25,16.358,16.443,16.338,16.367,1028634,0
2016-07-26,16.395,16.414,16.253,16.253,732172,0
2016-07-27,16.245,16.245,16.009,16.151,902379,0
2016-07-28,16.141,16.517,16.131,16.452,1080993,0
2016-07-29,16.376,16.668,16.376,16.612,1387155,0
2016-08-01,16.612,16.753,16.579,16.715,1037263,0
2016-08-02,16.678,16.743,16.517,16.574,1177090,0
2016-08-03,16.574,16.574,16.141,16.367,2046286,0
2016-08-04,16.443,16.452,16.32,16.367,9420441,0
2016-08-05,16.367,16.367,16.084,16.112,2016959,0
2016-08-08,16.112,16.263,16.037,16.235,1140827,0
2016-08-09,16.216,16.329,16.122,16.301,955643,0
2016-08-10,16.338,16.452,16.282,16.443,1376804,0
2016-08-11,16.47,16.47,15.904,15.98,2753705,0
2016-08-12,16.009,16.253,15.98,15.989,1081803,0
2016-08-15,15.989,16.097,15.792,15.801,1405914,0
2016-08-16,15.754,15.819,15.5,15.529,1349806,0
2016-08-17,15.585,15.628,15.378,15.556,1083884,0
2016-08-18,15.509,15.655,15.497,15.632,893037,0
2016-08-19,15.585,15.618,15.48,15.547,754456,0
2016-08-22,15.604,15.67,15.539,15.632,581826,0
2016-08-23,15.66,15.745,15.65,15.725,936790,0
2016-08-24,15.725,15.904,15.595,15.878,2095869,0
2016-08-25,15.859,16.014,15.854,15.934,910069,0
2016-08-26,15.98,16.102,15.749,15.849,1170380,0
2016-08-29,15.895,16.037,15.868,15.971,631691,0
2016-08-30,16.019,16.019,15.749,15.904,715736,0
2016-08-31,15.934,16.027,15.829,16.019,1573326,0
2016-09-01,16.009,16.094,15.914,16.009,805307,0
2016-09-02,16.084,16.367,16.061,16.16,684161,0
2016-09-06,16.16,16.272,16.084,16.272,967608,0
2016-09-07,16.292,16.555,16.197,16.547,1822331,0
2016-09-08,16.423,16.452,16.235,16.282,940106,0
2016-09-09,16.084,16.084,15.556,15.67,1205340,0
2016-09-12,15.585,15.849,15.585,15.735,1534771,0
2016-09-13,15.623,15.769,15.405,15.405,1206182,0
2016-09-14,15.434,15.539,15.378,15.471,710719,0
2016-09-15,15.405,15.565,15.387,15.463,1126542,0
2016-09-16,15.434,15.575,15.349,15.539,1562246,0
2016-09-19,15.539,15.67,15.48,15.66,933982,0
2016-09-20,15.764,15.792,15.565,15.623,1217863,0
2016-09-21,15.604,15.81,15.378,15.801,1316657,0
2016-09-22,15.931,16.311,15.921,16.283,2283098,0
2016-09-23,16.253,16.511,16.159,16.444,2509356,0
2016-09-26,16.339,16.473,16.302,16.311,1864396,0
2016-09-27,16.321,16.387,15.997,16.035,1502205,0
2016-09-28,16.093,16.15,16.007,16.131,594496,0
2016-09-29,16.025,16.101,15.874,15.987,979487,0
2016-09-30,16.064,16.14,15.901,15.987,2495635,0
2016-10-03,16.15,16.15,15.644,15.664,2152649,0
2016-10-04,15.644,15.716,15.456,15.598,2812364,0
2016-10-05,15.674,15.745,15.293,15.33,1847718,0
2016-10-06,15.226,15.36,15.103,15.246,1894414,0
2016-10-07,15.33,15.541,15.084,15.216,1627089,0
2016-10-10,15.207,15.37,15.179,15.322,778010,0
2016-10-11,15.198,15.297,14.998,15.093,1063675,0
2016-10-12,15.13,15.255,15.093,15.16,1973725,0
2016-10-13,15.054,15.416,15.054,15.322,3818498,0
2016-10-14,15.312,15.388,15.216,15.216,1295265,0
2016-10-17,15.216,15.322,15.122,15.13,1259253,0
2016-10-18,15.293,15.293,15.155,15.198,3418079,0
2016-10-19,15.14,15.179,15.074,15.15,2248070,0
2016-10-20,15.103,15.198,14.974,15.046,1322506,0
2016-10-21,14.969,15.046,14.95,15.017,1101174,0
2016-10-24,15.113,15.189,14.998,15.084,1506203,0
2016-10-25,15.046,15.122,14.883,14.969,2136780,0
2016-10-26,14.874,14.932,14.675,14.761,1461874,0
2016-10-27,14.751,14.751,14.446,14.484,1737308,0
2016-10-28,14.484,14.628,14.475,14.579,1508856,0
2016-10-31,14.655,14.846,14.551,14.817,1269616,0
2016-11-01,14.788,14.788,14.341,14.351,1439284,0
2016-11-02,14.598,14.751,14.151,14.16,1522463,0
2016-11-03,14.16,14.227,13.98,14.017,1212699,0
2016-11-04,14.066,14.132,14.009,14.017,1767813,0
2016-11-07,14.237,14.313,14.169,14.245,1467024,0
2016-11-08,14.255,14.322,14.113,14.265,1261577,0
2016-11-09,13.933,14.341,13.722,14.294,2195498,0
2016-11-10,14.237,14.417,13.884,14.237,2007157,0
2016-11-11,14.218,14.489,14.209,14.303,1915492,0
2016-11-14,14.237,14.494,14.218,14.426,2394723,0
2016-11-15,14.542,14.699,14.285,14.38,1992358,0
2016-11-16,14.313,14.465,14.294,14.456,1106172,0
2016-11-17,14.475,14.532,14.285,14.303,1308511,0
2016-11-18,14.331,14.441,14.275,14.36,1030333,0
2016-11-21,14.417,14.532,14.285,14.341,1534929,0
2016-11-22,14.38,14.584,14.38,14.503,1706852,0
2016-11-23,14.38,14.475,14.303,14.446,747584,0
2016-11-25,14.456,14.665,14.456,14.56,517174,0
2016-11-28,14.608,14.736,14.512,14.598,920350,0
2016-11-29,14.618,14.797,14.618,14.741,1207508,0
2016-11-30,14.608,14.712,14.409,14.522,1602720,0
2016-12-01,14.417,14.507,14.237,14.303,1211486,0
2016-12-02,14.38,14.635,14.38,14.446,1243580,0
2016-12-05,14.494,14.551,14.313,14.426,2087300,0
2016-12-06,14.503,14.589,14.351,14.38,2560262,0
2016-12-07,14.436,14.684,14.436,14.56,6378840,0
2016-12-08,14.494,14.837,14.484,14.797,2413270,0
2016-12-09,14.797,14.903,14.694,14.721,1932715,0
2016-12-12,14.628,14.712,14.542,14.635,1881414,0
2016-12-13,14.731,14.855,14.522,14.846,2288913,0
2016-12-14,14.864,14.922,14.532,14.542,1788297,0
2016-12-15,14.512,14.631,14.285,14.341,1278577,0
2016-12-16,14.512,14.707,14.389,14.408,3851384,0
2016-12-19,14.436,14.56,14.417,14.426,1975228,0
2016-12-20,14.432,14.797,14.326,14.711,2751872,0
2016-12-21,14.72,14.875,14.519,14.519,1875815,0
2016-12-22,14.509,14.616,14.408,14.509,1577000,0
2016-12-23,14.519,14.611,14.442,14.519,1103704,0
2016-12-27,14.499,14.606,14.471,14.539,1182179,0
2016-12-28,14.576,14.586,14.423,14.462,1289750,0
2016-12-29,14.462,14.658,14.413,14.634,3137621,0
2016-12-30,14.586,14.842,14.576,14.75,1976500,0
2017-01-03,14.817,14.865,14.653,14.76,1411944,0
2017-01-04,14.817,15.077,14.775,15.019,1872553,0
2017-01-05,14.952,15.134,14.817,15.048,1793018,0
2017-01-06,15.029,15.111,14.942,14.952,829826,0
2017-01-09,14.923,14.923,14.601,14.626,1492422,0
2017-01-10,14.606,14.683,14.471,14.519,1519730,0
2017-01-11,14.48,14.548,14.442,14.48,2345336,0
2017-01-12,14.442,14.519,14.326,14.49,918470,0
2017-01-13,14.48,14.606,14.432,14.499,678846,0
2017-01-17,14.48,14.606,14.442,14.586,1770914,0
2017-01-18,14.557,14.626,14.471,14.586,1286344,0
2017-01-19,14.499,14.557,14.427,14.499,1609169,0
2017-01-20,14.49,14.566,14.403,14.548,1393101,0
2017-01-23,14.519,14.668,14.48,14.643,1427914,0
2017-01-24,14.634,14.72,14.534,14.626,694518,0
2017-01-25,14.606,14.663,14.457,14.499,743197,0
2017-01-26,14.509,14.576,14.413,14.452,801476,0
2017-01-27,14.432,14.452,14.202,14.23,906733,0
2017-01-30,14.202,14.269,14.11,14.202,819292,0
2017-01-31,14.202,14.462,14.144,14.403,1296887,0
2017-02-01,14.346,14.471,14.105,14.115,905324,0
2017-02-02,14.144,14.375,14.105,14.356,1197957,0
2017-02-03,14.442,14.49,14.24,14.336,1956937,0
2017-02-06,14.336,14.37,14.24,14.336,1058374,0
2017-02-07,14.317,14.462,14.144,14.394,1622757,0
2017-02-08,14.432,14.566,14.317,14.548,1874810,0
2017-02-09,14.539,14.596,14.462,14.548,1592697,0
2017-02-10,14.539,14.717,14.539,14.653,796799,0
2017-02-13,14.693,14.75,14.576,14.616,846473,0
2017-02-14,14.586,14.586,14.437,14.529,2178013,0
2017-02-15,14.48,14.606,14.259,14.462,2116837,0
2017-02-16,14.423,14.548,14.423,14.471,1808808,0
2017-02-17,14.471,14.539,14.394,14.499,1357434,0
2017-02-21,14.576,15.057,14.539,14.981,2011577,0
2017-02-22,14.962,15.039,14.88,14.971,1637371,0
2017-02-23,15,15.067,14.807,15,2367665,0
2017-02-24,14.962,15.029,14.899,14.99,1340010,0
2017-02-27,14.971,15.212,14.971,15.096,1557557,0
2017-02-28,15.048,15.067,14.73,14.827,3776531,0
2017-03-01,14.817,14.865,14.638,14.683,1639589,0
2017-03-02,14.616,14.72,14.529,14.653,2374305,0
2017-03-03,14.626,14.74,14.365,14.509,3119576,0
2017-03-06,14.539,14.548,14.269,14.279,1584597,0
2017-03-07,14.269,14.336,14.038,14.057,2111657,0
2017-03-08,13.961,13.985,13.658,13.933,4698808,0
2017-03-09,13.933,14.01,13.47,13.595,2992096,0
2017-03-10,13.72,13.788,13.355,13.412,2779757,0
2017-03-13,13.509,13.779,13.499,13.682,2630941,0
2017-03-14,13.625,13.846,13.576,13.826,1788801,0
2017-03-15,13.826,14.249,13.816,14.134,2456975,0
2017-03-16,14.095,14.192,14.038,14.047,1499473,0
2017-03-17,14.095,14.153,13.98,14.067,10710594,0
2017-03-20,14.077,14.134,14,14.047,1149846,0
2017-03-21,14.018,14.047,13.816,13.961,1873717,0
2017-03-22,13.961,14.038,13.625,13.806,2127351,0
2017-03-23,13.802,14.134,13.802,14.016,1764317,0
2017-03-24,14.008,14.085,13.939,14.016,1085745,0
2017-03-27,13.958,14.085,13.686,13.764,2060561,0
2017-03-28,13.774,13.832,13.593,13.774,1334686,0
2017-03-29,13.793,13.822,13.696,13.822,1156043,0
2017-03-30,13.822,13.92,13.696,13.92,757597,0
2017-03-31,13.9,14.051,13.87,14.036,1416014,0
2017-04-03,14.036,14.114,13.963,14.085,879757,0
2017-04-04,14.036,14.104,13.953,13.968,1275777,0
2017-04-05,14.008,14.055,13.9,13.92,1449290,0
2017-04-06,13.92,14.026,13.822,13.988,1264165,0
2017-04-07,14.016,14.026,13.837,13.842,1296772,0
2017-04-10,13.842,13.993,13.783,13.978,2363129,0
2017-04-11,13.998,14.139,13.948,14.026,1772917,0
2017-04-12,14.026,14.114,13.939,14.016,1325545,0
2017-04-13,14.016,14.061,13.93,14.036,931514,0
2017-04-17,14.046,14.231,14.046,14.231,1330103,0
2017-04-18,14.231,14.28,14.192,14.231,970959,0
2017-04-19,14.192,14.299,14.192,14.28,1795712,0
2017-04-20,14.299,14.309,14.177,14.25,1400881,0
2017-04-21,14.26,14.26,14.071,14.134,1330456,0
2017-04-24,14.202,14.221,13.725,13.92,3340092,0
2017-04-25,13.91,13.978,13.793,13.91,2491928,0
2017-04-26,13.88,13.89,13.403,13.403,2408012,0
2017-04-27,13.433,13.491,13.189,13.229,2687721,0
2017-04-28,13.17,13.229,12.888,12.985,2214820,0
2017-05-01,12.966,13.073,12.82,13.005,1750430,0
2017-05-02,12.995,13.121,12.946,13.121,1901733,0
2017-05-03,13.121,13.151,12.727,12.8,3381914,0
2017-05-04,12.479,12.946,12.294,12.684,2901765,0
2017-05-05,12.693,12.897,12.634,12.858,3201965,0
2017-05-08,12.858,12.917,12.52,12.654,2785513,0
2017-05-09,12.624,12.654,12.401,12.508,6903751,0
2017-05-10,12.508,12.82,12.438,12.761,4084295,0
2017-05-11,12.469,12.742,12.469,12.664,2057104,0
2017-05-12,12.654,12.684,12.377,12.391,1742761,0
2017-05-15,12.158,12.566,12.158,12.44,1628230,0
2017-05-16,12.42,12.42,12.061,12.061,2661293,0
2017-05-17,12.061,12.362,11.973,12.313,3278935,0
2017-05-18,12.304,12.313,12.119,12.284,1877918,0
2017-05-19,12.255,12.498,12.206,12.372,1427075,0
2017-05-22,12.255,12.498,12.236,12.245,1144851,0
2017-05-23,12.177,12.333,12.177,12.245,1096302,0
2017-05-24,11.983,12.44,11.983,12.391,1185269,0
2017-05-25,12.498,12.566,12.382,12.488,1694827,0
2017-05-26,12.508,12.528,12.197,12.304,1526576,0
2017-05-30,12.284,12.323,12.011,12.011,1578504,0
2017-05-31,12.031,12.065,11.875,11.973,4823815,0
2017-06-01,11.973,12.158,11.875,12.051,2373986,0
2017-06-02,12.129,12.236,11.973,12.011,1734689,0
2017-06-05,11.924,11.993,11.787,11.855,1314548,0
2017-06-06,11.865,12.089,11.739,11.973,1524941,0
2017-06-07,12.011,12.352,11.983,12.304,2498561,0
2017-06-08,12.323,12.323,12.011,12.031,1372141,0
2017-06-09,12.041,12.352,11.953,12.197,1131243,0
2017-06-12,12.197,12.538,12.197,12.488,2179802,0
2017-06-13,12.46,12.712,12.342,12.576,1473800,0
2017-06-14,12.684,12.684,12.304,12.401,1524973,0
2017-06-15,12.313,12.644,12.313,12.538,2471020,0
2017-06-16,12.538,12.538,11.837,11.915,4189579,0
2017-06-19,11.915,12.036,11.792,11.855,3008061,0
2017-06-20,11.855,11.933,11.632,11.778,2305283,0
2017-06-21,11.778,11.797,11.365,11.515,2507415,0
2017-06-22,11.471,11.847,11.462,11.768,2573337,0
2017-06-23,11.758,11.995,11.728,11.965,2578820,0
2017-06-26,11.995,12.281,11.926,12.153,1653916,0
2017-06-27,12.064,12.236,12.064,12.123,1519615,0
2017-06-28,12.182,12.32,12.162,12.162,1752822,0
2017-06-29,12.074,12.365,12.064,12.202,1039319,0
2017-06-30,12.271,12.32,11.955,12.054,1450734,0
2017-07-03,12.103,12.459,12.083,12.439,754778,0
2017-07-05,12.419,12.419,11.945,11.975,2305728,0
2017-07-06,11.906,12.054,11.807,11.866,1766627,0
2017-07-07,11.886,12,11.817,11.955,1875307,0
2017-07-10,12.005,12.029,11.851,11.856,1084522,0
2017-07-11,11.945,12.024,11.787,11.945,2226083,0
2017-07-12,12.054,12.207,11.99,12.133,1605585,0
2017-07-13,12.162,12.33,12.083,12.291,1925073,0
2017-07-14,12.38,12.528,12.37,12.478,1061719,0
2017-07-17,12.478,12.602,12.439,12.557,1212327,0
2017-07-18,12.557,12.597,12.429,12.567,1257922,0
2017-07-19,12.587,12.765,12.528,12.686,1518165,0
2017-07-20,12.755,12.755,12.602,12.617,782667,0
2017-07-21,12.666,12.715,12.419,12.577,781132,0
2017-07-24,12.538,12.666,12.429,12.587,749597,0
2017-07-25,12.587,12.834,12.528,12.824,1206944,0
2017-07-26,12.854,13.011,12.794,12.952,1440859,0
2017-07-27,12.923,13.377,12.863,13.367,2064377,0
2017-07-28,13.367,13.451,13.209,13.239,3090543,0
2017-07-31,13.248,13.248,12.883,13.061,1585431,0
2017-08-01,13.1,13.387,13.061,13.308,1278730,0
2017-08-02,13.456,13.564,13.13,13.239,1519511,0
2017-08-03,13.248,13.347,13.081,13.11,1120266,0
2017-08-04,13.14,13.317,13.09,13.278,1227909,0
2017-08-07,13.288,13.347,13.16,13.317,808847,0
2017-08-08,13.288,13.426,13.224,13.387,1020140,0
2017-08-09,13.466,13.466,13.298,13.387,1336379,0
2017-08-10,13.347,13.406,13.209,13.209,1327056,0
2017-08-11,13.12,13.14,12.942,13.021,1175985,0
2017-08-14,13.1,13.313,13.021,13.248,852936,0
2017-08-15,13.169,13.169,12.863,12.913,1248884,0
2017-08-16,12.952,13.061,12.863,12.962,1073814,0
2017-08-17,12.923,13.041,12.883,12.942,1177270,0
2017-08-18,12.903,12.923,12.686,12.913,1393742,0
2017-08-21,12.923,13.1,12.854,13.061,1598340,0
2017-08-22,13.051,13.12,12.903,12.903,988047,0
2017-08-23,12.932,13.076,12.868,13.021,918459,0
2017-08-24,13.081,13.332,12.972,13.011,2225747,0
2017-08-25,13.081,13.268,13.011,13.219,1628508,0
2017-08-28,13.209,13.248,12.893,12.903,1192591,0
2017-08-29,12.883,12.982,12.784,12.804,1288209,0
2017-08-30,12.804,13.041,12.691,13.011,2257866,0
2017-08-31,13.061,13.179,12.962,13.16,2869627,0
2017-09-01,13.15,13.317,13.046,13.219,1612340,0
2017-09-05,13.229,13.298,13.11,13.219,1504262,0
2017-09-06,13.239,13.495,13.239,13.426,1518252,0
2017-09-07,13.475,13.545,13.327,13.485,1663137,0
2017-09-08,13.446,13.505,13.327,13.377,775836,0
2017-09-11,13.416,13.538,13.367,13.436,1322577,0
2017-09-12,13.406,13.604,13.214,13.278,1043222,0
2017-09-13,13.288,13.347,13.13,13.209,1196029,0
2017-09-14,13.169,13.466,13.169,13.456,1446517,0
2017-09-15,13.475,13.535,13.377,13.475,3807675,0
2017-09-18,13.466,13.485,13.219,13.258,1115383,0
2017-09-19,13.258,13.258,13.041,13.071,1430766,0
2017-09-20,13.041,13.11,12.863,12.913,734169,0
2017-09-21,12.913,13.011,12.755,12.755,1192386,0
2017-09-22,12.725,12.844,12.686,12.784,2515973,0
2017-09-25,12.8,13.1,12.8,13.07,2359231,0
2017-09-26,13.11,13.29,13.06,13.26,1275495,0
2017-09-27,13.22,13.23,12.9,12.99,1512552,0
2017-09-28,12.98,13.16,12.98,13.15,1508113,0
2017-09-29,13.13,13.25,13.06,13.13,1051721,0
2017-10-02,13.11,13.17,13.03,13.14,1611884,0
2017-10-03,13.17,13.27,13.06,13.27,1544561,0
2017-10-04,13.26,13.39,13.205,13.35,1719453,0
2017-10-05,13.4,13.64,13.33,13.42,1437964,0
2017-10-06,13.34,13.36,13.2,13.27,1123634,0
2017-10-09,13.31,13.41,13.3,13.31,1262179,0
2017-10-10,13.38,13.52,13.3,13.37,1489272,0
2017-10-11,13.39,13.47,13.32,13.36,2926563,0
2017-10-12,13.37,13.41,13.2,13.34,2033893,0
2017-10-13,13.4,13.51,13.29,13.42,1543037,0
2017-10-16,13.41,13.48,13.19,13.24,1069071,0
2017-10-17,13.24,13.37,13.19,13.33,2127445,0
2017-10-18,13.28,13.38,12.96,12.98,2469257,0
2017-10-19,13.09,13.17,12.81,12.98,2636134,0
2017-10-20,12.98,12.98,12.79,12.83,1272258,0
2017-10-23,12.86,12.96,12.79,12.86,1395430,0
2017-10-24,12.9,12.91,12.55,12.6,1062838,0
2017-10-25,12.58,12.64,12.32,12.48,1400452,0
2017-10-26,12.52,12.52,12.21,12.4,1449703,0
2017-10-27,12.38,12.445,12.17,12.42,1836279,0
2017-10-30,12.45,12.46,12.205,12.24,2254856,0
2017-10-31,12.23,12.25,12.05,12.22,1399542,0
2017-11-01,12.3,12.675,12.29,12.6,2251292,0
2017-11-02,12.53,12.895,12.485,12.78,2825046,0
2017-11-03,12.67,12.77,12.4,12.47,1736587,0
2017-11-06,12.5,12.6,12.43,12.5,1727962,0
2017-11-07,12.46,12.85,12.46,12.65,2570472,0
2017-11-08,12.63,12.91,12.63,12.74,1528518,0
2017-11-09,12.7,13.05,12.7,12.84,2035089,0
2017-11-10,12.78,12.975,12.78,12.92,1875339,0
