Date,Open,High,Low,Close,Volume,OpenInt
2009-08-11,9.1668,9.1668,9.1668,9.1668,0,0
2009-08-12,8.9367,9.1668,8.9291,9.1668,22368123,0
2009-08-13,9.1582,9.1668,9.0735,9.1668,2152696,0
2009-08-14,9.0978,9.1477,8.9911,9.0163,1379619,0
2009-08-17,8.9367,8.9826,8.7343,8.8911,1749561,0
2009-08-18,8.8075,9.0529,8.7663,8.9545,784634,0
2009-08-19,8.7544,9.1247,8.7544,9.0735,833323,0
2009-08-20,9.0735,9.2789,9.0116,9.185,2091475,0
2009-08-21,9.1888,9.2759,8.931,9.1477,2116668,0
2009-08-24,9.1477,9.185,9.0735,9.1668,487462,0
2009-08-25,9.2683,9.2683,9.0529,9.0567,635207,0
2009-08-26,9.1055,9.163,9.0848,9.1429,1210896,0
2009-08-27,9.1429,9.1429,8.9958,9.0276,540413,0
2009-08-28,9.0679,9.0735,9.0116,9.0229,210138,0
2009-08-31,8.9498,9.0848,8.9498,9.0679,462241,0
2009-09-01,9.0792,9.1429,8.9003,8.9826,276315,0
2009-09-02,8.9826,9.1218,8.9826,9.1103,428600,0
2009-09-03,9.1936,9.1936,9.0735,9.1333,332937,0
2009-09-04,9.1429,9.163,9.0567,9.1333,82212,0
2009-09-08,9.1429,9.1582,8.9911,9.0314,290487,0
2009-09-09,9.006,9.1515,8.9911,9.0163,364332,0
2009-09-10,9.0116,9.0941,8.9911,9.0116,618158,0
2009-09-11,8.9602,9.0482,8.9003,9.006,664431,0
2009-09-14,9.0276,9.0604,8.9461,9.0482,507981,0
2009-09-15,9.006,9.0641,8.9694,8.9873,478269,0
2009-09-16,8.9694,9.1668,8.9694,9.0978,943974,0
2009-09-17,9.0529,9.1333,9.0276,9.1218,1067192,0
2009-09-18,9.0529,9.139,8.9873,9.139,1647017,0
2009-09-21,9.1582,9.1582,9.0314,9.1103,622990,0
2009-09-22,9.0848,9.139,9.0013,9.1055,1106313,0
2009-09-23,9.1218,9.1333,9.0529,9.0735,648607,0
2009-09-24,9.1151,9.1218,9.0276,9.0567,628275,0
2009-09-25,9.0641,9.0941,8.9648,8.9873,835850,0
2009-09-28,9.006,9.0735,9.0013,9.0191,357553,0
2009-09-29,9.0276,9.163,8.9423,9.1017,1914522,0
2009-09-30,9.0978,9.4455,9.0567,9.2789,11268444,0
2009-10-01,9.2118,9.2539,9.1017,9.1793,1320459,0
2009-10-02,9.1218,9.1993,9.1218,9.1697,754617,0
2009-10-05,9.2348,9.2903,9.1429,9.1697,1199964,0
2009-10-06,9.2539,9.3496,9.2118,9.2997,1325326,0
2009-10-07,9.2539,9.3457,9.2166,9.2539,431145,0
2009-10-08,9.2759,9.3359,9.2118,9.2759,334975,0
2009-10-09,9.3359,9.3359,9.1697,9.2712,272509,0
2009-10-12,9.3085,9.332,9.1793,9.2271,241449,0
2009-10-13,9.2271,9.2948,9.1793,9.2759,473547,0
2009-10-14,9.3682,9.3946,9.2425,9.2948,554207,0
2009-10-15,9.2578,9.3633,9.23,9.3164,795129,0
2009-10-16,9.3203,9.4455,9.1936,9.3124,471690,0
2009-10-19,9.3878,9.4866,9.2712,9.4817,562497,0
2009-10-20,9.501,9.533,9.3721,9.4406,292781,0
2009-10-21,9.3946,9.95,9.3124,9.3271,599117,0
2009-10-22,9.3408,9.4788,9.3085,9.4132,346630,0
2009-10-23,9.4641,9.4641,9.2214,9.3124,243262,0
2009-10-26,9.2948,9.4318,9.2386,9.2712,162127,0
2009-10-27,9.3271,9.3878,9.2683,9.2837,193931,0
2009-10-28,9.2635,9.3408,9.185,9.185,475090,0
2009-10-29,9.2539,9.2539,9.1333,9.2425,581358,0
2009-10-30,9.185,9.2789,9.1304,9.2271,556067,0
2009-11-02,9.2635,9.3359,9.2118,9.2635,171094,0
2009-11-03,9.2118,9.332,9.1218,9.2837,227567,0
2009-11-04,9.3085,9.3408,8.9958,9.006,223719,0
2009-11-05,9.0276,9.1793,9.0116,9.0529,205986,0
2009-11-06,9.0013,9.2022,8.9788,9.0567,302266,0
2009-11-09,9.2022,9.2022,8.9826,9.0529,306268,0
2009-11-10,8.9788,9.0792,8.9788,8.9873,222318,0
2009-11-11,9.0735,9.0735,8.8186,8.9958,386603,0
2009-11-12,8.9873,9.0013,8.8635,8.9003,340425,0
2009-11-13,8.8911,8.9826,8.8442,8.9367,312577,0
2009-11-16,9.0314,9.2789,8.9958,9.1304,575504,0
2009-11-17,9.1055,9.1993,9.0604,9.139,185910,0
2009-11-18,9.1103,9.1668,9.0641,9.1668,370276,0
2009-11-19,9.1151,9.139,8.9873,8.9958,425597,0
2009-11-20,8.9788,9.0895,8.9545,9.0567,381499,0
2009-11-23,9.1697,9.1697,8.9826,9.0314,322621,0
2009-11-24,9.0116,9.0482,8.9367,9.0013,186033,0
2009-11-25,9.0229,9.0529,8.9367,8.9367,157764,0
2009-11-27,8.8911,8.9498,8.7993,8.8442,103929,0
2009-11-30,8.813,8.9058,8.5978,8.8911,476826,0
2009-12-01,8.9367,9.0529,8.931,8.9423,420717,0
2009-12-02,8.9423,9.1668,8.9423,9.0529,507873,0
2009-12-03,9.0426,9.1429,8.9179,8.9423,343152,0
2009-12-04,9.0941,9.1218,8.7297,8.931,427933,0
2009-12-07,8.9095,8.9788,8.7993,8.8809,320150,0
2009-12-08,8.8186,8.9245,8.7343,8.8029,319216,0
2009-12-09,8.8186,8.8268,8.6166,8.6211,895111,0
2009-12-10,8.6857,8.8543,8.6803,8.8232,737894,0
2009-12-11,8.8442,8.9291,8.7902,8.8442,301828,0
2009-12-14,8.9132,8.9132,8.7168,8.7828,1067559,0
2009-12-15,8.7764,8.836,8.7297,8.7406,664462,0
2009-12-16,8.8232,8.9003,8.6435,8.675,422326,0
2009-12-17,8.6435,8.8075,8.6166,8.7037,625976,0
2009-12-18,8.7343,8.8543,8.5923,8.6857,2209385,0
2009-12-21,8.7091,8.7618,8.6256,8.6857,313939,0
2009-12-22,8.7343,8.7764,8.5753,8.5923,913772,0
2009-12-23,8.6166,8.6857,8.5798,8.6166,911557,0
2009-12-24,8.6562,8.6929,8.5923,8.6292,278454,0
2009-12-28,8.6354,8.6857,8.3685,8.465,596196,0
2009-12-29,8.465,8.7091,8.465,8.6211,604888,0
2009-12-30,8.6211,8.6713,8.5149,8.6668,613378,0
2009-12-31,8.6668,8.6803,8.5474,8.6562,319395,0
2010-01-04,8.7091,8.9132,8.6256,8.9058,316095,0
2010-01-05,8.8809,8.931,8.8388,8.8691,227741,0
2010-01-06,8.8809,8.9179,8.7168,8.7764,229318,0
2010-01-07,8.7764,8.836,8.675,8.758,346381,0
2010-01-08,8.7118,8.9095,8.7118,8.9003,136025,0
2010-01-11,8.9788,9.0679,8.9003,9.0679,326810,0
2010-01-12,9.0013,9.1055,8.9291,8.931,324139,0
2010-01-13,8.9826,9.0735,8.9132,9.0482,228902,0
2010-01-14,9.0426,9.1151,9.037,9.0848,309692,0
2010-01-15,9.1055,9.1515,8.9132,9.1103,640612,0
2010-01-19,9.1477,9.163,9.0426,9.163,528239,0
2010-01-20,9.0641,9.1429,9.0191,9.1103,292636,0
2010-01-21,9.1218,9.1429,8.9095,8.931,785831,0
2010-01-22,8.9498,9.1218,8.9245,8.9648,428332,0
2010-01-25,9.0276,9.1582,8.8809,8.9245,394609,0
2010-01-26,8.9498,8.9545,8.6211,8.758,826516,0
2010-01-27,8.6983,8.9058,8.6983,8.8957,588896,0
2010-01-28,8.8875,9.0941,8.7406,9.006,764437,0
2010-01-29,9.0529,9.1017,8.9245,8.9873,214806,0
2010-02-01,8.9873,9.1218,8.7461,8.8075,433000,0
2010-02-02,8.7993,8.8075,8.6713,8.7297,436236,0
2010-02-03,8.6929,8.7828,8.6497,8.6929,179000,0
2010-02-04,8.6534,8.7488,8.6121,8.6211,612902,0
2010-02-05,8.6292,8.6292,8.3632,8.4729,1742737,0
2010-02-08,8.436,8.4842,8.3728,8.3826,594924,0
2010-02-09,8.4605,8.529,8.3179,8.4238,268067,0
2010-02-10,8.4238,8.4782,8.3137,8.3728,883919,0
2010-02-11,8.3231,8.4973,8.2632,8.45,272124,0
2010-02-12,8.3878,8.4421,8.3423,8.4098,163125,0
2010-02-16,8.4782,8.4782,8.2632,8.4001,278677,0
2010-02-17,8.4325,8.4562,8.3317,8.3632,580203,0
2010-02-18,8.3632,8.4055,8.2317,8.2949,1291624,0
2010-02-19,8.3826,9.0735,8.3231,8.9826,3005675,0
2010-02-22,8.9911,8.9911,8.7037,8.7251,748943,0
2010-02-23,8.7343,8.7828,8.6211,8.7297,248995,0
2010-02-24,8.7461,8.7461,8.6211,8.6534,442436,0
2010-02-25,8.5888,8.6857,8.534,8.5843,364563,0
2010-02-26,8.6166,8.6857,8.5236,8.5753,293948,0
2010-03-01,8.6256,8.6803,8.5202,8.6023,386345,0
2010-03-02,8.6354,8.6857,8.492,8.5474,664651,0
2010-03-03,8.5564,8.5753,8.4703,8.5149,325710,0
2010-03-04,8.5798,8.6256,8.5017,8.5385,348180,0
2010-03-05,8.6292,8.6803,8.5202,8.6068,1394080,0
2010-03-08,8.6292,8.8875,8.6166,8.836,588633,0
2010-03-09,8.8324,8.9058,8.7902,8.8875,392532,0
2010-03-10,8.8388,8.8635,8.6713,8.6803,482234,0
2010-03-11,8.6562,8.6893,8.5236,8.6354,810779,0
2010-03-12,8.7091,8.7297,8.5385,8.7251,534086,0
2010-03-15,8.6857,8.8957,8.5888,8.8589,594888,0
2010-03-16,8.8498,8.9179,8.7544,8.813,424893,0
2010-03-17,8.8635,8.8635,8.6562,8.6857,631950,0
2010-03-18,8.6615,8.7663,8.5923,8.7343,597510,0
2010-03-19,8.7544,8.8232,8.6211,8.8232,1036758,0
2010-03-22,8.7251,8.7993,8.6983,8.7544,309796,0
2010-03-23,8.7297,8.8691,8.6435,8.8635,494437,0
2010-03-24,8.8498,8.8691,8.7297,8.8589,897890,0
2010-03-25,8.8911,8.9245,8.6983,8.7118,274174,0
2010-03-26,8.7461,8.8754,8.7091,8.8543,679499,0
2010-03-29,8.813,8.8754,8.7297,8.8589,313233,0
2010-03-30,8.8809,8.8875,8.8232,8.8635,331398,0
2010-03-31,8.8589,8.9602,8.7764,8.8442,828983,0
2010-04-01,8.8809,8.9058,8.5519,8.6023,1427769,0
2010-04-05,8.6562,8.7544,8.5923,8.6857,647430,0
2010-04-06,8.7037,8.7406,8.5978,8.6166,299515,0
2010-04-07,8.7251,9.0276,8.6497,8.8754,1455324,0
2010-04-08,8.8727,8.9367,8.8498,8.8727,354027,0
2010-04-09,8.9498,8.9741,8.7663,8.8186,431657,0
2010-04-12,8.8268,8.9058,8.7222,8.8324,285672,0
2010-04-13,8.7902,8.8324,8.6256,8.7764,488317,0
2010-04-14,8.8029,8.9741,8.7343,8.8186,575365,0
2010-04-15,8.7828,8.8754,8.7544,8.8589,288563,0
2010-04-16,8.8268,8.8589,8.7118,8.7251,458350,0
2010-04-19,8.7222,8.7764,8.6615,8.7168,442006,0
2010-04-20,8.7764,8.7764,8.6354,8.675,337432,0
2010-04-21,8.7091,8.7618,8.6391,8.7618,1182274,0
2010-04-22,8.7343,8.7864,8.6435,8.7864,440094,0
2010-04-23,8.8287,8.8287,8.7287,8.8085,677052,0
2010-04-26,8.8388,8.8388,8.7406,8.7956,476000,0
2010-04-27,8.7828,8.7993,8.7091,8.7343,608511,0
2010-04-28,8.7488,8.7993,8.6803,8.7091,373817,0
2010-04-29,8.7406,8.813,8.6983,8.8029,493637,0
2010-04-30,8.7709,8.8029,8.675,8.6857,584012,0
2010-05-03,8.7297,8.7406,8.6668,8.7091,758223,0
2010-05-04,8.7091,8.7406,8.6256,8.6615,741422,0
2010-05-05,8.6615,8.7091,8.5609,8.5708,554148,0
2010-05-06,8.5654,8.6562,7.5346,8.3501,876272,0
2010-05-07,8.2496,8.3501,8.1204,8.1895,1201728,0
2010-05-10,8.3957,8.5519,8.3137,8.4782,1199614,0
2010-05-11,8.2949,8.5474,8.1675,8.4605,612509,0
2010-05-12,8.5149,8.5519,8.4474,8.5202,741367,0
2010-05-13,8.4703,8.5564,8.3051,8.45,424843,0
2010-05-14,8.4605,8.4605,8.2864,8.3536,579071,0
2010-05-17,8.4325,8.6615,8.2897,8.6354,557794,0
2010-05-18,8.7118,8.7118,8.2085,8.2453,815098,0
2010-05-19,8.1675,8.2632,8.0896,8.1848,995060,0
2010-05-20,8.0702,8.1768,7.985,8.0209,873220,0
2010-05-21,7.9277,8.217,7.9235,8.199,1070269,0
2010-05-24,8.2127,8.2127,7.9424,7.964,698787,0
2010-05-25,7.8369,8.135,7.7217,8.0944,625365,0
2010-05-26,8.199,8.5519,8.0009,8.0944,3458486,0
2010-05-27,8.1804,8.4421,8.1768,8.4421,1200761,0
2010-05-28,8.4474,8.534,8.3179,8.3536,826586,0
2010-06-01,8.3317,8.4562,8.2402,8.3231,719079,0
2010-06-02,8.3137,8.465,8.2727,8.4325,514535,0
2010-06-03,8.436,8.4782,8.3536,8.3598,568328,0
2010-06-04,8.236,8.2727,7.9155,7.9326,1108803,0
2010-06-07,7.9523,8.0334,7.9155,7.9326,902459,0
2010-06-08,7.974,8.0794,7.855,7.9791,311301,0
2010-06-09,8.0009,8.0987,7.8918,7.9375,304559,0
2010-06-10,8.0209,8.1043,7.985,8.0896,486302,0
2010-06-11,8.0619,8.2127,8.0619,8.2127,251006,0
2010-06-14,8.2402,8.3051,8.2033,8.236,351775,0
2010-06-15,8.3179,8.4474,8.277,8.4238,545110,0
2010-06-16,8.3536,8.4703,8.3423,8.3904,332334,0
2010-06-17,8.4159,8.4729,8.2949,8.3598,240834,0
2010-06-18,8.3685,8.3878,8.2684,8.2727,618780,0
2010-06-21,8.3685,8.3685,8.135,8.1804,452870,0
2010-06-22,8.2213,8.2531,8.0735,8.0835,532799,0
2010-06-23,8.0527,8.1804,7.974,8.0527,522091,0
2010-06-24,8.005,8.0527,7.8738,7.8957,519953,0
2010-06-25,7.9235,8.2264,7.855,8.135,1318582,0
2010-06-28,8.0835,8.0835,7.9007,7.9065,733641,0
2010-06-29,7.8468,7.9114,7.6856,7.7217,1535364,0
2010-06-30,7.7536,7.9406,7.6872,7.77,673528,0
2010-07-01,7.7448,7.7955,7.6169,7.6904,879694,0
2010-07-02,7.7408,7.7692,7.6592,7.7128,502808,0
2010-07-06,7.7914,7.859,7.5943,7.6394,559178,0
2010-07-07,7.6856,7.85,7.6719,7.8428,463788,0
2010-07-08,7.8738,7.9375,7.7855,7.9326,312267,0
2010-07-09,7.9065,8.0334,7.8957,8.0268,198753,0
2010-07-12,8.031,8.1104,7.8222,8.0527,294808,0
2010-07-13,8.1204,8.2402,8.1204,8.2127,454475,0
2010-07-14,8.1623,8.2402,8.1315,8.2085,412798,0
2010-07-15,8.2264,8.2264,8.0109,8.0944,502164,0
2010-07-16,8.0334,8.0425,7.6952,7.7217,576037,0
2010-07-19,7.7643,7.8369,7.7079,7.7914,500589,0
2010-07-20,7.7377,8.005,7.7007,8.0009,532871,0
2010-07-21,8.0209,8.0577,7.7914,7.832,336020,0
2010-07-22,7.9326,8.1071,7.859,8.0835,550365,0
2010-07-23,8.031,8.1768,7.9007,8.1623,309994,0
2010-07-26,8.1848,8.2264,8.1104,8.2033,375919,0
2010-07-27,8.2402,8.2496,8.1718,8.2213,343154,0
2010-07-28,8.199,8.2453,8.1804,8.2085,272197,0
2010-07-29,8.2264,8.2949,8.1895,8.2033,338538,0
2010-07-30,8.1573,8.2531,8.1204,8.1401,302954,0
2010-08-02,8.236,8.2496,8.1043,8.2213,301149,0
2010-08-03,8.1718,8.3632,8.148,8.2589,223909,0
2010-08-04,8.2684,8.4782,8.2684,8.4782,232325,0
2010-08-05,8.4055,8.465,8.3137,8.3179,282808,0
2010-08-06,8.2496,8.3051,8.0527,8.2453,301888,0
2010-08-09,8.3137,8.3137,8.2033,8.2684,256897,0
2010-08-10,8.2897,8.5096,8.2264,8.4098,597893,0
2010-08-11,8.3598,8.5843,8.2811,8.5474,1137346,0
2010-08-12,8.4159,8.7764,8.3957,8.6497,672196,0
2010-08-13,8.6068,8.6068,8.4842,8.5202,463246,0
2010-08-16,8.5071,8.7297,8.4782,8.6166,408561,0
2010-08-17,8.6615,8.7222,8.5708,8.5843,391892,0
2010-08-18,8.6023,8.7618,8.529,8.7091,347482,0
2010-08-19,8.6857,8.7037,8.5708,8.5923,374124,0
2010-08-20,8.5385,8.7544,8.529,8.7297,600524,0
2010-08-23,8.8029,8.8029,8.5978,8.6023,518111,0
2010-08-24,8.5236,8.6121,8.4325,8.4782,751151,0
2010-08-25,8.45,8.5149,8.4098,8.4703,475614,0
2010-08-26,8.4703,8.5385,8.4421,8.4842,393340,0
2010-08-27,8.534,8.7091,8.4703,8.7091,315089,0
2010-08-30,8.6435,8.7168,8.5753,8.5923,306119,0
2010-08-31,8.5717,8.7488,8.5717,8.7159,361908,0
2010-09-01,8.7864,8.9058,8.7544,8.9058,601098,0
2010-09-02,8.9367,8.9367,8.7343,8.8268,584678,0
2010-09-03,8.8232,8.9367,8.8186,8.9291,455804,0
2010-09-07,8.8911,8.9095,8.8029,8.8635,286553,0
2010-09-08,8.9179,8.9367,8.8589,8.9291,382365,0
2010-09-09,8.9873,8.9873,8.8691,8.9291,328864,0
2010-09-10,8.931,9.0191,8.9291,8.9648,310270,0
2010-09-13,9.0229,9.0679,8.9741,9.0567,403118,0
2010-09-14,9.0276,9.1103,8.9911,8.9911,451561,0
2010-09-15,9.006,9.0482,8.9095,8.9545,650357,0
2010-09-16,8.9741,8.9911,8.8911,8.9245,760806,0
2010-09-17,8.9423,8.9958,8.7993,8.9367,686370,0
2010-09-20,8.9694,9.1333,8.8691,9.0978,788000,0
2010-09-21,9.0735,9.0895,8.9245,8.9498,1306731,0
2010-09-22,8.9461,9.0941,8.9461,9.0163,1153920,0
2010-09-23,8.9911,9.0641,8.931,9.0116,947274,0
2010-09-24,9.0482,9.1429,9.0482,9.1429,758813,0
2010-09-27,9.1668,9.1668,9.0229,9.1218,609440,0
2010-09-28,9.0116,9.1793,8.9132,9.1793,1167549,0
2010-09-29,9.1333,9.2271,9.0604,9.2118,1146648,0
2010-09-30,9.2578,9.2578,9.0426,9.1074,1326185,0
2010-10-01,9.1055,9.2386,9.1055,9.1582,842838,0
2010-10-04,9.1745,9.2166,9.0735,9.1304,512528,0
2010-10-05,9.1668,9.2712,9.1103,9.2578,721519,0
2010-10-06,9.2712,9.2712,9.1515,9.2022,383251,0
2010-10-07,9.2683,9.3036,9.1515,9.163,448865,0
2010-10-08,9.139,9.185,9.0978,9.1429,988998,0
2010-10-11,9.1668,9.3271,9.1429,9.2837,290981,0
2010-10-12,9.3036,9.3359,9.2386,9.2997,366059,0
2010-10-13,9.3085,9.4083,9.2903,9.2997,619963,0
2010-10-14,9.332,9.4455,9.2578,9.2712,573816,0
2010-10-15,9.2997,9.3535,9.2578,9.2635,852810,0
2010-10-18,9.3085,9.3535,9.2759,9.3457,511708,0
2010-10-19,9.2683,9.3203,9.1697,9.1888,673112,0
2010-10-20,9.2386,9.3408,9.23,9.2386,635215,0
2010-10-21,9.3036,9.332,9.1333,9.163,795577,0
2010-10-22,9.185,9.2837,9.1582,9.2539,790982,0
2010-10-25,9.3036,9.332,9.2214,9.2578,817578,0
2010-10-26,9.2425,9.2789,9.163,9.1697,793842,0
2010-10-27,9.0792,9.2386,9.0792,9.1668,863742,0
2010-10-28,9.1936,9.2903,9.1668,9.1745,413711,0
2010-10-29,9.1879,9.2837,9.1773,9.2616,519502,0
2010-11-01,9.2712,9.4866,9.2348,9.3359,1340460,0
2010-11-02,9.4132,9.4269,9.1668,9.3085,827288,0
2010-11-03,9.2948,9.377,9.0529,9.1793,1129886,0
2010-11-04,9.2683,9.533,9.2683,9.514,756808,0
2010-11-05,9.514,9.607,9.4739,9.525,596721,0
2010-11-08,9.537,9.614,9.4641,9.607,431677,0
2010-11-09,9.624,9.67,9.468,9.546,726406,0
2010-11-10,9.74,9.89,9.556,9.67,2039190,0
2010-11-11,9.637,9.752,9.637,9.72,1394446,0
2010-11-12,9.652,9.959,9.652,9.867,1409265,0
2010-11-15,9.881,9.895,9.73,9.747,650980,0
2010-11-16,9.72,9.761,9.332,9.3633,1408168,0
2010-11-17,9.4083,9.4964,9.3124,9.4132,760562,0
2010-11-18,9.514,9.528,9.4132,9.525,1059901,0
2010-11-19,9.424,9.575,9.4132,9.528,1380573,0
2010-11-22,9.525,9.556,9.4543,9.4866,494797,0
2010-11-23,9.4641,9.514,9.4083,9.424,662538,0
2010-11-24,9.4964,9.551,9.4406,9.4866,509350,0
2010-11-26,9.4602,9.4817,9.3819,9.3878,166088,0
2010-11-29,9.3946,9.4132,9.1936,9.2348,977523,0
2010-11-30,9.1975,9.23,9.1361,9.1457,1538560,0
2010-12-01,9.2539,9.4602,9.1697,9.4602,927224,0
2010-12-02,9.501,9.51,9.3535,9.4455,481530,0
2010-12-03,9.4641,9.698,9.4406,9.67,423122,0
2010-12-06,9.698,9.698,9.528,9.624,374921,0
2010-12-07,9.798,9.822,9.644,9.673,774587,0
2010-12-08,9.424,9.4739,9.1668,9.2789,3501464,0
2010-12-09,9.2789,9.3408,9.037,9.0426,3121272,0
2010-12-10,9.1668,9.3203,9.1218,9.2837,19237731,0
2010-12-13,9.2482,9.3878,9.1888,9.3535,2902987,0
2010-12-14,9.3164,9.4269,9.2712,9.3036,2133824,0
2010-12-15,9.3496,9.4455,9.2118,9.4132,2198197,0
2010-12-16,9.3897,9.4367,9.2683,9.3457,1595354,0
2010-12-17,9.3085,9.4191,9.2712,9.4083,1266035,0
2010-12-20,9.424,9.648,9.4083,9.633,1088731,0
2010-12-21,9.644,9.782,9.592,9.74,1328995,0
2010-12-22,9.74,9.853,9.703,9.802,909929,0
2010-12-23,9.793,9.922,9.74,9.839,830221,0
2010-12-27,9.831,9.858,9.73,9.831,1049776,0
2010-12-28,9.831,9.877,9.752,9.831,884432,0
2010-12-29,9.752,9.864,9.668,9.786,1457694,0
2010-12-30,9.746,9.917,9.72,9.849,1158665,0
2010-12-31,9.926,9.93,9.831,9.846,844923,0
2011-01-03,9.885,10.013,9.831,9.936,1715597,0
2011-01-04,9.946,9.946,9.679,9.849,2196423,0
2011-01-05,9.844,9.885,9.684,9.853,1200070,0
2011-01-06,9.813,9.853,9.782,9.826,559636,0
2011-01-07,9.877,9.909,9.745,9.858,645812,0
2011-01-10,9.785,9.863,9.74,9.863,699778,0
2011-01-11,9.863,9.969,9.785,9.965,912410,0
2011-01-12,10.006,10.013,9.844,9.909,913131,0
2011-01-13,9.926,10.036,9.899,9.959,625615,0
2011-01-14,9.969,10.169,9.936,10.156,737204,0
2011-01-18,10.188,10.188,10,10.069,1041030,0
2011-01-19,10.051,10.092,9.965,10.074,1000248,0
2011-01-20,10.032,10.123,9.991,10.006,644347,0
2011-01-21,10.036,10.078,9.969,10.041,409034,0
2011-01-24,10.051,10.12,9.946,9.972,1146164,0
2011-01-25,9.986,10.234,9.954,10.175,830456,0
2011-01-26,10.248,10.394,10.196,10.256,1038656,0
2011-01-27,10.281,10.376,10.175,10.349,720049,0
2011-01-28,10.394,10.816,10.165,10.184,1909379,0
2011-01-31,10.252,10.347,10.08,10.316,6461054,0
2011-02-01,10.349,10.376,10.239,10.362,1340325,0
2011-02-02,10.349,10.365,10.207,10.211,909575,0
2011-02-03,10.224,10.248,10.102,10.161,726945,0
2011-02-04,10.179,10.211,10.064,10.133,994539,0
2011-02-07,10.161,10.344,10.15,10.297,1345724,0
2011-02-08,10.334,10.385,10.26,10.358,1235699,0
2011-02-09,10.329,10.358,10.297,10.338,1036623,0
2011-02-10,10.307,10.376,10.243,10.322,844713,0
2011-02-11,10.322,10.376,10.307,10.376,1225784,0
2011-02-14,10.407,10.512,10.349,10.486,566027,0
2011-02-15,10.444,10.542,10.391,10.481,1217041,0
2011-02-16,10.505,10.537,10.46,10.481,451942,0
2011-02-18,10.633,10.636,10.471,10.611,1007221,0
2011-02-22,10.586,10.633,10.407,10.413,798939,0
2011-02-23,10.455,10.455,10.302,10.338,851170,0
2011-02-24,10.372,10.486,10.313,10.471,696591,0
2011-02-25,10.476,10.678,10.467,10.678,789039,0
2011-02-28,10.707,10.785,10.641,10.719,714531,0
2011-03-01,10.779,10.848,10.453,10.542,864838,0
2011-03-02,10.453,10.496,10.271,10.335,1621297,0
2011-03-03,10.33,10.522,10.328,10.417,1198173,0
2011-03-04,10.439,10.464,10.338,10.413,781021,0
2011-03-07,10.418,10.554,10.391,10.449,3052069,0
2011-03-08,10.402,10.611,10.402,10.569,1512172,0
2011-03-09,10.582,10.752,10.554,10.705,1051874,0
2011-03-10,10.583,10.645,10.411,10.485,1687379,0
2011-03-11,10.485,10.588,10.448,10.542,904954,0
2011-03-14,10.508,10.582,10.481,10.512,851461,0
2011-03-15,10.427,10.427,10.292,10.376,974743,0
2011-03-16,10.376,10.376,10.028,10.15,1834141,0
2011-03-17,10.277,10.383,10.179,10.215,665688,0
2011-03-18,10.271,10.281,10.192,10.26,738534,0
2011-03-21,10.328,10.401,10.308,10.373,606265,0
2011-03-22,10.392,10.496,10.335,10.401,692438,0
2011-03-23,10.429,10.49,10.34,10.429,651718,0
2011-03-24,10.508,10.508,10.401,10.459,528233,0
2011-03-25,10.463,10.634,10.453,10.57,747298,0
2011-03-28,10.613,10.645,10.308,10.517,1606134,0
2011-03-29,10.485,10.555,10.417,10.505,840081,0
2011-03-30,10.542,10.57,10.443,10.49,1116572,0
2011-03-31,10.481,10.506,10.357,10.412,913603,0
2011-04-01,10.421,10.421,10.192,10.285,1917191,0
2011-04-04,10.285,10.292,10.131,10.168,2998014,0
2011-04-05,10.153,10.22,10.1,10.158,1356551,0
2011-04-06,10.195,10.292,10.168,10.243,1746418,0
2011-04-07,10.252,10.277,10.201,10.21,1130378,0
2011-04-08,10.265,10.277,10.158,10.179,998973,0
2011-04-11,10.179,10.233,10.037,10.064,1004998,0
2011-04-12,10.023,10.137,10.023,10.037,608393,0
2011-04-13,10.037,10.094,10.011,10.06,736052,0
2011-04-14,10,10.195,9.982,10.192,522387,0
2011-04-15,10.158,10.233,10.104,10.21,548710,0
2011-04-18,10.124,10.163,10.042,10.104,646226,0
2011-04-19,10.142,10.183,10.104,10.163,596633,0
2011-04-20,10.256,10.302,10.229,10.298,491556,0
2011-04-21,10.29,10.36,10.248,10.36,493699,0
2011-04-25,10.392,10.392,10.317,10.388,382961,0
2011-04-26,10.425,10.547,10.421,10.522,1288168,0
2011-04-27,10.55,10.575,10.47,10.542,609731,0
2011-04-28,10.528,10.57,10.49,10.522,504744,0
2011-04-29,10.551,10.67,10.47,10.641,714947,0
2011-05-02,10.625,10.667,10.505,10.505,645594,0
2011-05-03,10.55,10.625,10.496,10.588,783144,0
2011-05-04,10.607,10.613,10.559,10.57,628032,0
2011-05-05,10.55,10.645,10.542,10.579,824058,0
2011-05-06,10.658,10.676,10.49,10.579,976328,0
2011-05-09,10.542,10.625,10.466,10.601,571356,0
2011-05-10,10.692,10.714,10.55,10.62,1185743,0
2011-05-11,10.206,10.224,10.064,10.172,33416442,0
2011-05-12,10.124,10.179,10.011,10.111,5447611,0
2011-05-13,10.104,10.144,10,10.037,3141090,0
2011-05-16,10.042,10.083,9.99,9.994,2772825,0
2011-05-17,9.994,10.075,9.967,10.042,1744018,0
2011-05-18,10.06,10.1,9.99,10.089,903863,0
2011-05-19,10.131,10.131,10.042,10.089,1568635,0
2011-05-20,10.079,10.121,10.052,10.069,2137113,0
2011-05-23,10.037,10.056,10.005,10.005,1642381,0
2011-05-24,10.013,10.047,9.935,9.972,1869793,0
2011-05-25,9.952,10,9.883,9.975,2025316,0
2011-05-26,9.99,10.032,9.922,10,1934860,0
2011-05-27,10.037,10.131,10.023,10.124,1974964,0
2011-05-31,10.15,10.176,10.103,10.15,6254379,0
2011-06-01,10.153,10.168,9.982,9.982,1987985,0
2011-06-02,9.975,10.023,9.925,9.958,1800540,0
2011-06-03,9.906,9.958,9.772,9.803,2301119,0
2011-06-06,9.836,9.855,9.625,9.636,2759230,0
2011-06-07,9.72,9.725,9.4788,9.4817,5709875,0
2011-06-08,9.4533,9.4729,9.3565,9.3565,2380289,0
2011-06-09,9.3682,9.538,9.3389,9.4915,2439669,0
2011-06-10,9.4915,9.564,9.4015,9.4249,3468176,0
2011-06-13,9.4817,9.509,9.4034,9.4171,2705139,0
2011-06-14,9.509,9.622,9.4915,9.5,2905263,0
2011-06-15,9.422,9.4396,9.3222,9.3741,1883118,0
2011-06-16,9.3633,9.4817,9.33,9.4279,1944218,0
2011-06-17,9.4729,9.548,9.3144,9.501,5985675,0
2011-06-20,9.4817,9.65,9.4396,9.53,1912016,0
2011-06-21,9.577,9.672,9.525,9.639,1624195,0
2011-06-22,9.592,9.774,9.559,9.752,1636340,0
2011-06-23,9.65,9.697,9.4866,9.697,2216604,0
2011-06-24,9.707,9.783,9.3389,9.3525,5452622,0
2011-06-27,9.4015,9.548,9.3819,9.467,1922302,0
2011-06-28,9.548,9.62,9.4592,9.559,1631704,0
2011-06-29,9.597,9.747,9.568,9.664,1423690,0
2011-06-30,9.702,9.855,9.66,9.785,2533957,0
2011-07-01,9.822,9.922,9.796,9.883,1686043,0
2011-07-05,9.868,9.926,9.747,9.854,1384928,0
2011-07-06,9.86,9.94,9.783,9.878,1031450,0
2011-07-07,9.94,10.094,9.917,10.094,2555927,0
2011-07-08,10.008,10.142,9.973,10.121,1701936,0
2011-07-11,10.069,10.079,9.902,9.917,1146823,0
2011-07-12,9.883,10.008,9.86,9.878,904526,0
2011-07-13,9.973,9.973,9.864,9.897,1301934,0
2011-07-14,9.93,9.93,9.72,9.725,818593,0
2011-07-15,9.762,9.831,9.72,9.816,1463210,0
2011-07-18,9.796,9.831,9.629,9.697,975711,0
2011-07-19,9.786,9.816,9.71,9.801,1556075,0
2011-07-20,9.873,9.897,9.796,9.886,804538,0
2011-07-21,9.897,9.987,9.796,9.801,1634950,0
2011-07-22,9.812,9.831,9.71,9.73,2994007,0
2011-07-25,9.692,9.715,9.607,9.682,2193557,0
2011-07-26,9.687,9.687,9.578,9.583,1814867,0
2011-07-27,9.577,9.581,9.3878,9.4729,2509827,0
2011-07-28,9.4729,9.501,9.377,9.4347,2332984,0
2011-07-29,9.3457,9.4122,9.2118,9.2568,3458960,0
2011-08-01,9.421,9.4249,9.2968,9.3721,1944272,0
2011-08-02,9.33,9.3721,9.0904,9.1639,4700138,0
2011-08-03,9.1869,9.2578,9.0435,9.2339,2417780,0
2011-08-04,9.1677,9.1907,8.7324,8.737,3459048,0
2011-08-05,8.8287,8.9619,8.5897,8.5995,4804506,0
2011-08-08,8.423,8.7268,7.9406,7.9406,6187353,0
2011-08-09,8.0501,9.0229,7.9122,8.9948,5687588,0
2011-08-10,8.7755,8.814,8.351,8.3807,3496421,0
2011-08-11,8.423,9.0107,8.3904,8.837,2350715,0
2011-08-12,8.8901,8.9377,8.675,8.7126,1250953,0
2011-08-15,8.7608,9.0913,8.7608,9.0698,979006,0
2011-08-16,8.9713,9.082,8.8993,9.0229,1774194,0
2011-08-17,9.0435,9.1036,8.9291,9.006,1214558,0
2011-08-18,8.77,8.7956,8.423,8.5132,2529193,0
2011-08-19,8.3982,8.6228,8.2796,8.2888,1733613,0
2011-08-22,8.4886,8.5132,8.1452,8.2367,1702073,0
2011-08-23,8.2796,8.4562,8.2076,8.4413,1628530,0
2011-08-24,8.465,8.5465,8.2317,8.4474,1496408,0
2011-08-25,8.5036,8.5852,8.1983,8.2931,3424725,0
2011-08-26,8.2419,8.4142,8.1659,8.3044,3318519,0
2011-08-29,8.4273,8.77,8.4142,8.7517,1612626,0
2011-08-30,8.6713,8.8196,8.5465,8.7572,1277199,0
2011-08-31,8.8645,8.9253,8.7278,8.8296,1148469,0
2011-09-01,8.8525,8.8525,8.423,8.4842,1834016,0
2011-09-02,8.3492,8.5438,8.3395,8.3632,1381967,0
2011-09-06,8.1504,8.3904,8.1504,8.3763,1229760,0
2011-09-07,8.586,8.7709,8.4729,8.7618,1929744,0
2011-09-08,8.6893,8.7709,8.5334,8.5905,1380604,0
2011-09-09,8.522,8.5905,8.4255,8.5027,2118090,0
2011-09-12,8.3931,8.5089,8.2367,8.3756,1186011,0
2011-09-13,8.4089,8.5852,8.3171,8.5465,1146805,0
2011-09-14,8.613,8.6803,8.4142,8.6093,898395,0
2011-09-15,8.6867,8.7608,8.5708,8.7608,820233,0
2011-09-16,8.8351,8.8599,8.6786,8.8251,2038057,0
2011-09-19,8.6938,8.7755,8.5942,8.6893,793062,0
2011-09-20,8.7324,8.791,8.5958,8.6013,1144270,0
2011-09-21,8.6354,8.6642,8.312,8.3651,1884638,0
2011-09-22,8.1368,8.3423,8.0425,8.2436,2686972,0
2011-09-23,8.2147,8.4386,8.1796,8.3171,1661058,0
2011-09-26,8.4159,8.5663,8.3171,8.5609,1647112,0
2011-09-27,8.7434,8.8251,8.6048,8.737,2179514,0
2011-09-28,8.7572,8.7618,8.3763,8.3763,1769273,0
2011-09-29,8.5334,8.6292,8.3086,8.4729,1387879,0
2011-09-30,8.4062,8.5132,8.3501,8.3904,1328564,0
2011-10-03,8.3712,8.522,8.0191,8.0191,2496246,0
2011-10-04,7.9557,8.2052,7.77,8.1848,3411561,0
2011-10-05,8.2,8.3086,7.9975,8.2385,1612847,0
2011-10-06,8.1939,8.4448,8.1418,8.4386,2206517,0
2011-10-07,8.493,8.508,8.1668,8.1848,1629742,0
2011-10-10,8.3615,8.6157,8.3369,8.6048,1446930,0
2011-10-11,8.5123,8.6452,8.4729,8.5905,936488,0
2011-10-12,8.6452,8.7526,8.6157,8.6642,1451183,0
2011-10-13,8.6391,8.7488,8.4694,8.586,991763,0
2011-10-14,8.6741,8.7572,8.6391,8.6983,1077821,0
2011-10-17,8.6354,8.6696,8.4877,8.508,1131947,0
2011-10-18,8.5465,8.8783,8.4973,8.7709,1760269,0
2011-10-19,8.7828,8.9911,8.7268,8.8039,1481005,0
2011-10-20,8.8002,8.9095,8.6048,8.8351,1194737,0
2011-10-21,8.9469,9.0257,8.7864,8.9572,1543566,0
2011-10-24,9.0304,9.1927,8.9733,9.1295,1986344,0
2011-10-25,9.0304,9.0988,8.9245,8.9441,1122607,0
2011-10-26,9.0745,9.0745,8.9572,9.052,1333576,0
2011-10-27,9.3976,9.4064,9.1716,9.3574,2750779,0
2011-10-28,9.3017,9.4122,9.2013,9.2789,1402862,0
2011-10-31,9.1677,9.3203,9.096,9.1888,1502143,0
2011-11-01,8.9441,9.2443,8.9441,8.9733,1957040,0
2011-11-02,9.1879,9.2703,9.0951,9.2443,1231322,0
2011-11-03,9.2837,9.33,9.1074,9.2958,1518534,0
2011-11-04,9.2741,9.3144,9.0998,9.1898,1156827,0
2011-11-07,9.2166,9.2958,9.1333,9.275,1175571,0
2011-11-08,9.3017,9.3017,9.1591,9.2789,1279237,0
2011-11-09,9.1141,9.2319,9.0463,9.1429,2324119,0
2011-11-10,9.2271,9.2443,9.052,9.1639,2110088,0
2011-11-11,9.3046,9.3046,9.1199,9.1927,1641148,0
2011-11-14,9.1677,9.1677,9.0463,9.1141,1391605,0
2011-11-15,9.0801,9.1199,8.9516,9.0604,1475553,0
2011-11-16,9.0126,9.0951,8.9469,8.9516,1489500,0
2011-11-17,8.9864,8.9864,8.7773,8.8039,1614733,0
2011-11-18,8.8553,8.9686,8.8167,8.9629,1842392,0
2011-11-21,8.8599,8.9291,8.8104,8.8599,1883805,0
2011-11-22,8.8701,8.8983,8.791,8.8388,1544387,0
2011-11-23,8.7828,8.8351,8.5717,8.586,1607676,0
2011-11-25,8.5815,8.737,8.542,8.5519,580557,0
2011-11-28,8.7618,8.7976,8.6391,8.7268,1653789,0
2011-11-29,8.7654,8.7654,8.5564,8.5564,1341060,0
2011-11-30,8.7736,8.7736,8.6363,8.7232,3117143,0
2011-12-01,8.7709,8.8039,8.586,8.5905,2646275,0
2011-12-02,8.6921,8.737,8.5609,8.6983,2374834,0
2011-12-05,8.8002,8.9817,8.7572,8.9049,1690099,0
2011-12-06,8.8845,9.0398,8.8498,8.9741,1423365,0
2011-12-07,8.9995,9.1151,8.9648,9.0998,1592196,0
2011-12-08,9.051,9.0557,8.8747,8.8891,1149437,0
2011-12-09,8.9394,9.1304,8.8701,9.0998,1206248,0
2011-12-12,9.052,9.1141,9.0257,9.0745,1402283,0
2011-12-13,9.1199,9.2443,9.0463,9.0567,2424241,0
2011-12-14,9.0463,9.2166,9.0201,9.1429,1650710,0
2011-12-15,9.2511,9.2511,8.9911,9.1831,1759828,0
2011-12-16,9.2396,9.3506,9.1745,9.3144,2845631,0
2011-12-19,9.3457,9.3692,9.1247,9.1477,1582279,0
2011-12-20,9.2789,9.3897,9.2204,9.3545,1641873,0
2011-12-21,9.3252,9.3946,9.2693,9.3105,1199691,0
2011-12-22,9.3398,9.4445,9.2396,9.2559,1528047,0
2011-12-23,9.3105,9.3457,9.2396,9.2903,1236541,0
2011-12-27,9.3144,9.3252,9.2396,9.2903,1306223,0
2011-12-28,9.3252,9.3457,9.2559,9.2693,1439628,0
2011-12-29,9.2789,9.2903,9.1659,9.2559,1102183,0
2011-12-30,9.2741,9.3868,9.2559,9.2664,1226409,0
2012-01-03,9.4289,9.52,9.3711,9.4758,1619639,0
2012-01-04,9.4846,9.51,9.3868,9.4152,1393834,0
2012-01-05,9.4152,9.4553,9.2903,9.3751,1152976,0
2012-01-06,9.4093,9.466,9.2903,9.2958,1050166,0
2012-01-09,9.331,9.4064,9.2396,9.3506,1342001,0
2012-01-10,9.4494,9.4807,9.4289,9.4699,1204784,0
2012-01-11,9.466,9.602,9.4005,9.59,1917078,0
2012-01-12,9.566,9.606,9.515,9.584,1177691,0
2012-01-13,9.51,9.57,9.4152,9.535,989066,0
2012-01-17,9.57,9.646,9.3946,9.4699,1299874,0
2012-01-18,9.4915,9.59,9.466,9.566,774717,0
2012-01-19,9.58,9.614,9.51,9.59,944252,0
2012-01-20,9.602,9.651,9.53,9.651,1015313,0
2012-01-23,9.646,9.72,9.611,9.66,674096,0
2012-01-24,9.611,9.731,9.566,9.702,704498,0
2012-01-25,9.706,9.764,9.66,9.737,2003606,0
2012-01-26,9.796,9.846,9.754,9.836,1883290,0
2012-01-27,9.816,9.871,9.771,9.866,1347075,0
2012-01-30,9.825,9.871,9.785,9.836,1149928,0
2012-01-31,9.878,9.928,9.826,9.863,1468282,0
2012-02-01,9.906,9.956,9.85,9.866,2382655,0
2012-02-02,9.896,9.922,9.825,9.839,1209568,0
2012-02-03,9.952,9.974,9.855,9.871,1860055,0
2012-02-06,9.866,9.885,9.821,9.825,880295,0
2012-02-07,9.825,9.956,9.812,9.952,1168926,0
2012-02-08,9.97,10.012,9.936,9.961,1373651,0
2012-02-09,9.981,10.056,9.922,10.007,1299496,0
2012-02-10,9.956,10.036,9.9,9.936,844056,0
2012-02-13,10.012,10.116,9.974,10.041,1149215,0
2012-02-14,10.031,10.051,9.896,9.922,665917,0
2012-02-15,9.97,10.07,9.906,9.986,925736,0
2012-02-16,9.97,10.131,9.956,10.091,893212,0
2012-02-17,10.142,10.166,10.08,10.137,744921,0
2012-02-21,10.02,10.097,9.986,10.02,1695806,0
2012-02-22,10.012,10.012,9.855,9.885,1110413,0
2012-02-23,9.906,10.007,9.885,9.99,766713,0
2012-02-24,9.941,10.086,9.941,10.031,758800,0
2012-02-27,9.995,10.195,9.952,10.195,1668350,0
2012-02-28,10.171,10.201,10.001,10.06,1468323,0
2012-02-29,10.037,10.126,9.882,9.882,2637474,0
2012-03-01,9.93,10.02,9.816,9.995,2269871,0
2012-03-02,10.015,10.462,10.012,10.288,5344715,0
2012-03-05,10.292,10.511,10.142,10.492,3061839,0
2012-03-06,10.363,10.498,10.26,10.288,1774881,0
2012-03-07,10.328,10.363,10.252,10.363,659951,0
2012-03-08,10.425,10.486,10.317,10.41,1364225,0
2012-03-09,10.384,10.558,10.337,10.486,1488285,0
2012-03-12,10.515,10.527,10.451,10.498,1215673,0
2012-03-13,10.567,10.62,10.481,10.613,1373932,0
2012-03-14,10.617,10.62,10.427,10.44,1126006,0
2012-03-15,10.465,10.632,10.446,10.586,1276664,0
2012-03-16,10.615,10.741,10.588,10.721,4139410,0
2012-03-19,10.722,10.805,10.667,10.717,1941203,0
2012-03-20,10.681,10.799,10.661,10.716,868453,0
2012-03-21,10.772,10.807,10.716,10.762,1583597,0
2012-03-22,10.705,10.823,10.634,10.757,1903284,0
2012-03-23,10.762,10.777,10.728,10.762,1559731,0
2012-03-26,10.823,10.889,10.772,10.86,2180299,0
2012-03-27,10.884,10.907,10.738,10.741,2699901,0
2012-03-28,10.757,10.757,10.578,10.65,1878963,0
2012-03-29,10.61,10.709,10.568,10.65,1188972,0
2012-03-30,10.681,10.741,10.675,10.741,1730813,0
2012-04-02,10.741,10.762,10.702,10.728,1996119,0
2012-04-03,10.738,10.762,10.578,10.623,1786222,0
2012-04-04,10.498,10.692,10.469,10.61,1282991,0
2012-04-05,10.578,10.63,10.515,10.552,447759,0
2012-04-09,10.481,10.588,10.43,10.527,1025663,0
2012-04-10,10.558,10.588,10.39,10.445,1872044,0
2012-04-11,10.522,10.548,10.402,10.522,998023,0
2012-04-12,10.548,10.665,10.492,10.599,1294744,0
2012-04-13,10.603,10.639,10.515,10.543,663473,0
2012-04-16,10.603,10.738,10.588,10.695,1177969,0
2012-04-17,10.363,10.498,10.349,10.41,14276621,0
2012-04-18,10.363,10.402,10.288,10.384,3312800,0
2012-04-19,10.421,10.43,10.302,10.354,2116221,0
2012-04-20,10.41,10.462,10.363,10.45,2782356,0
2012-04-23,10.363,10.425,10.328,10.374,1133023,0
2012-04-24,10.399,10.435,10.331,10.39,4268673,0
2012-04-25,10.469,10.752,10.324,10.363,5585387,0
2012-04-26,10.374,10.65,10.374,10.582,2816203,0
2012-04-27,10.618,10.665,10.552,10.661,2498042,0
2012-04-30,10.656,10.705,10.578,10.665,7248886,0
2012-05-01,10.665,10.777,10.63,10.656,3483316,0
2012-05-02,10.594,10.669,10.532,10.65,1548650,0
2012-05-03,10.65,10.702,10.527,10.543,1740035,0
2012-05-04,10.399,10.552,10.399,10.439,1374730,0
2012-05-07,10.445,10.503,10.394,10.45,1642407,0
2012-05-08,10.425,10.568,10.354,10.445,2188653,0
2012-05-09,10.331,10.439,10.331,10.359,1934198,0
2012-05-10,10.439,10.588,10.43,10.503,2181981,0
2012-05-11,10.475,10.634,10.462,10.578,2665471,0
2012-05-14,10.506,10.568,10.378,10.39,1907940,0
2012-05-15,10.374,10.439,10.314,10.324,1770147,0
2012-05-16,10.363,10.43,10.2,10.2,2303677,0
2012-05-17,10.237,10.256,9.966,9.966,3310227,0
2012-05-18,9.974,10.088,9.915,9.924,2761190,0
2012-05-21,9.959,10.215,9.954,10.165,2117438,0
2012-05-22,10.185,10.359,10.175,10.225,1401277,0
2012-05-23,10.169,10.277,10.119,10.256,1467632,0
2012-05-24,10.288,10.349,10.185,10.349,1022055,0
2012-05-25,10.354,10.399,10.282,10.368,1146779,0
2012-05-29,10.439,10.492,10.307,10.39,845775,0
2012-05-30,10.331,10.349,10.169,10.18,1383326,0
2012-05-31,10.225,10.288,10.062,10.241,1899567,0
2012-06-01,10.058,10.169,10.058,10.088,1595337,0
2012-06-04,10.113,10.194,9.95,10.072,2592036,0
2012-06-05,10.032,10.157,9.986,10.157,1424183,0
2012-06-06,10.226,10.45,10.221,10.45,2284900,0
2012-06-07,10.545,10.572,10.402,10.415,1482273,0
2012-06-08,10.383,10.499,10.362,10.458,1007905,0
2012-06-11,10.527,10.63,10.41,10.435,1563991,0
2012-06-12,10.43,10.532,10.296,10.511,1560177,0
2012-06-13,10.481,10.588,10.41,10.511,1200729,0
2012-06-14,10.552,10.721,10.506,10.702,1828511,0
2012-06-15,10.732,10.738,10.634,10.717,2026959,0
2012-06-18,10.65,10.767,10.645,10.661,1302228,0
2012-06-19,10.732,10.801,10.686,10.759,2064583,0
2012-06-20,10.764,10.816,10.738,10.801,1667377,0
2012-06-21,10.816,10.878,10.572,10.621,2021350,0
2012-06-22,10.695,10.801,10.66,10.801,3534568,0
2012-06-25,10.692,10.759,10.649,10.729,1531565,0
2012-06-26,10.764,10.838,10.686,10.686,1651956,0
2012-06-27,10.738,10.957,10.66,10.935,1733688,0
2012-06-28,10.893,10.978,10.784,10.978,1231042,0
2012-06-29,11.125,11.18,10.998,11.125,1902807,0
2012-07-02,11.145,11.35,11.009,11.316,1771301,0
2012-07-03,11.362,11.43,11.312,11.43,929748,0
2012-07-05,11.419,11.467,11.37,11.405,1073762,0
2012-07-06,11.312,11.448,11.29,11.399,842985,0
2012-07-09,11.405,11.443,11.345,11.381,1066098,0
2012-07-10,11.405,11.443,11.276,11.296,1032000,0
2012-07-11,11.309,11.333,11.261,11.309,1050022,0
2012-07-12,11.309,11.357,11.24,11.302,1180539,0
2012-07-13,11.333,11.474,11.316,11.427,1295269,0
2012-07-16,11.474,11.489,11.412,11.459,1002674,0
2012-07-17,11.463,11.572,11.443,11.489,1266727,0
2012-07-18,11.395,11.546,11.381,11.516,1268795,0
2012-07-19,11.532,11.558,11.421,11.427,853608,0
2012-07-20,11.37,11.564,11.353,11.558,991033,0
2012-07-23,11.412,11.522,11.362,11.467,846401,0
2012-07-24,11.459,11.48,11.333,11.37,1364659,0
2012-07-25,11.437,11.532,11.37,11.48,1083792,0
2012-07-26,11.601,11.601,11.474,11.516,1170550,0
2012-07-27,11.588,11.744,11.535,11.605,1274455,0
2012-07-30,11.588,11.699,11.546,11.672,1426077,0
2012-07-31,11.672,11.714,11.613,11.618,962124,0
2012-08-01,11.647,11.736,11.516,11.516,1553261,0
2012-08-02,11.43,11.736,11.385,11.725,1424248,0
2012-08-03,11.76,11.875,11.725,11.744,1282022,0
2012-08-06,11.744,11.826,11.702,11.736,1107241,0
2012-08-07,11.772,11.979,11.66,11.744,1296109,0
2012-08-08,11.755,11.976,11.725,11.807,1450714,0
2012-08-09,11.801,11.867,11.729,11.856,1044531,0
2012-08-10,11.897,11.897,11.744,11.807,642645,0
2012-08-13,11.814,11.826,11.725,11.772,670667,0
2012-08-14,11.783,11.849,11.755,11.778,835084,0
2012-08-15,11.755,11.856,11.744,11.856,538657,0
2012-08-16,11.871,11.886,11.783,11.849,1011416,0
2012-08-17,11.856,11.943,11.801,11.829,1385857,0
2012-08-20,11.833,12.091,11.796,12.086,1262514,0
2012-08-21,12.135,12.232,12.062,12.147,3290850,0
2012-08-22,12.135,12.14,11.996,12.115,1168265,0
2012-08-23,12.132,12.132,11.996,12.031,1215768,0
2012-08-24,12.002,12.171,11.99,12.135,1057621,0
2012-08-27,12.176,12.205,12.104,12.201,1279092,0
2012-08-28,12.164,12.225,12.122,12.14,1186451,0
2012-08-29,12.176,12.314,12.164,12.297,2051896,0
2012-08-30,12.287,12.319,12.176,12.208,2312495,0
2012-08-31,12.287,12.344,12.195,12.293,1301052,0
2012-09-04,12.274,12.403,12.158,12.35,2242972,0
2012-09-05,12.386,12.416,12.261,12.293,2019679,0
2012-09-06,12.335,12.423,12.319,12.391,1805464,0
2012-09-07,12.462,12.527,12.308,12.35,1684809,0
2012-09-10,12.361,12.545,12.355,12.504,1962097,0
2012-09-11,12.504,12.558,12.33,12.367,1701483,0
2012-09-12,12.377,12.558,12.355,12.522,1429603,0
2012-09-13,12.522,12.752,12.504,12.645,1234834,0
2012-09-14,12.652,12.821,12.648,12.71,1330490,0
2012-09-17,12.658,12.722,12.601,12.674,809188,0
2012-09-18,12.698,12.717,12.55,12.612,978689,0
2012-09-19,12.638,12.686,12.586,12.668,1014709,0
2012-09-20,12.606,12.663,12.475,12.581,1446409,0
2012-09-21,12.674,12.764,12.632,12.632,2410273,0
2012-09-24,12.632,12.668,12.581,12.616,1369904,0
2012-09-25,12.645,12.787,12.586,12.596,1948741,0
2012-09-26,12.633,12.743,12.478,12.511,1876634,0
2012-09-27,12.532,12.606,12.454,12.484,2226067,0
2012-09-28,12.484,12.511,12.375,12.375,2234396,0
2012-10-01,12.447,12.737,12.43,12.581,1515895,0
2012-10-02,12.628,12.718,12.526,12.612,839384,0
2012-10-03,12.601,12.682,12.496,12.562,1409656,0
2012-10-04,12.345,12.388,12.155,12.351,17809808,0
2012-10-05,12.351,12.356,12.23,12.255,5533833,0
2012-10-08,12.244,12.336,12.237,12.286,2233795,0
2012-10-09,12.293,12.304,12.062,12.068,3003032,0
2012-10-10,12.096,12.143,12.017,12.062,1782738,0
2012-10-11,12.118,12.167,11.941,11.969,2747809,0
2012-10-12,11.937,12.021,11.888,11.888,1728068,0
2012-10-15,11.916,11.937,11.688,11.852,3324119,0
2012-10-16,11.911,12.17,11.858,12.161,2600106,0
2012-10-17,12.133,12.23,12.05,12.211,1731146,0
2012-10-18,12.23,12.249,12.143,12.143,1036395,0
2012-10-19,12.096,12.203,12.038,12.093,1724296,0
2012-10-22,12.093,12.137,12.012,12.13,1675203,0
2012-10-23,11.916,12.1,11.905,12.021,1903418,0
2012-10-24,12.05,12.203,12.006,12.203,1630227,0
2012-10-25,12.261,12.267,12.075,12.161,1545765,0
2012-10-26,12.167,12.211,12.059,12.143,1285752,0
2012-10-31,12.075,12.24,12.068,12.187,5847157,0
2012-11-01,12.198,12.278,12.17,12.24,2612070,0
2012-11-02,12.278,12.393,12.255,12.278,3532147,0
2012-11-05,12.293,12.32,12.211,12.273,3155377,0
2012-11-06,12.336,12.381,12.175,12.293,2555028,0
2012-11-07,12.224,12.388,12.068,12.1,3544161,0
2012-11-08,12.137,12.244,11.964,11.969,2355750,0
2012-11-09,11.868,12.056,11.74,11.877,1733439,0
2012-11-12,11.937,11.937,11.745,11.802,1423706,0
2012-11-13,11.724,11.729,11.375,11.555,3572339,0
2012-11-14,11.603,11.682,11.235,11.318,3543668,0
2012-11-15,11.235,11.512,11.215,11.412,2547369,0
2012-11-16,11.393,11.702,11.355,11.698,2681212,0
2012-11-19,11.83,11.895,11.693,11.736,2271682,0
2012-11-20,11.784,11.802,11.655,11.797,3888058,0
2012-11-21,11.788,11.9,11.74,11.895,912715,0
2012-11-23,11.947,12.05,11.895,12.012,545110,0
2012-11-26,11.953,12.105,11.92,12.059,1112270,0
2012-11-27,12.012,12.124,11.964,12.012,1073251,0
2012-11-28,12.012,12.1,11.864,12.1,1161929,0
2012-11-29,12.161,12.23,12.05,12.15,2505737,0
2012-11-30,12.15,12.218,12.118,12.155,2147861,0
2012-12-03,12.24,12.273,12.137,12.24,1346717,0
2012-12-04,12.283,12.283,12.137,12.143,1914036,0
2012-12-05,12.155,12.193,12.05,12.105,1887169,0
2012-12-06,12.118,12.187,12.096,12.111,880981,0
2012-12-07,12.175,12.23,12.05,12.133,858839,0
2012-12-10,12.133,12.218,12.111,12.133,1076817,0
2012-12-11,12.167,12.267,12.161,12.211,2255595,0
2012-12-12,12.237,12.267,12.118,12.137,1903264,0
2012-12-13,12.175,12.261,12.1,12.161,1955398,0
2012-12-14,12.218,12.218,12.021,12.105,1309992,0
2012-12-17,12.133,12.278,12.1,12.273,1175631,0
2012-12-18,12.278,12.381,12.187,12.381,1235713,0
2012-12-19,12.175,12.514,12.175,12.398,2527495,0
2012-12-20,12.42,12.526,12.381,12.478,1350143,0
2012-12-21,12.405,12.473,12.304,12.412,4084793,0
2012-12-24,12.375,12.435,12.308,12.412,774870,0
2012-12-26,12.42,12.447,12.336,12.362,2096068,0
2012-12-27,12.35,12.549,12.291,12.407,1855236,0
2012-12-28,12.324,12.394,12.234,12.239,1366218,0
2012-12-31,12.239,12.461,12.234,12.443,1815224,0
2013-01-02,12.677,12.737,12.616,12.726,2267419,0
2013-01-03,12.764,12.795,12.628,12.708,1423969,0
2013-01-04,12.78,12.916,12.72,12.916,1050136,0
2013-01-07,12.925,12.963,12.823,12.916,1410280,0
2013-01-08,12.919,12.991,12.839,12.991,1177811,0
2013-01-09,12.991,13.077,12.925,13.012,1244680,0
2013-01-10,13.056,13.056,12.888,12.93,1691437,0
2013-01-11,12.898,12.974,12.833,12.861,1698383,0
2013-01-14,12.861,12.919,12.855,12.888,1118157,0
2013-01-15,12.867,12.954,12.85,12.925,945519,0
2013-01-16,12.919,12.959,12.861,12.877,950153,0
2013-01-17,12.877,13.002,12.877,12.991,656092,0
2013-01-18,12.974,13.046,12.888,13.046,801077,0
2013-01-22,13.077,13.11,12.997,13.035,1445224,0
2013-01-23,13.065,13.114,12.98,13.012,1189392,0
2013-01-24,13.392,13.819,13.332,13.608,4568317,0
2013-01-25,13.626,13.81,13.588,13.772,2587498,0
2013-01-28,13.766,14.01,13.749,13.96,3520737,0
2013-01-29,13.912,14.004,13.814,14.004,3455663,0
2013-01-30,14.031,14.036,13.814,13.841,1575952,0
2013-01-31,13.863,13.935,13.81,13.897,1591124,0
2013-02-01,13.912,14.063,13.908,14.01,1650148,0
2013-02-04,13.983,14.063,13.908,13.972,1136030,0
2013-02-05,13.993,14.01,13.908,13.955,970007,0
2013-02-06,13.941,14.07,13.903,14.063,1012775,0
2013-02-07,14.09,14.09,13.922,14.043,1630553,0
2013-02-08,14.063,14.156,14.063,14.086,2053820,0
2013-02-11,13.955,14.151,13.772,13.863,8794856,0
2013-02-12,13.804,14.225,13.804,14.22,10599763,0
2013-02-13,14.244,14.47,14.163,14.362,3351380,0
2013-02-14,14.329,14.509,14.257,14.492,3078450,0
2013-02-15,14.46,14.529,14.319,14.378,2372524,0
2013-02-19,14.443,14.498,14.345,14.427,3153143,0
2013-02-20,14.443,14.48,14.269,14.281,2563898,0
2013-02-21,14.253,14.253,13.993,14.063,2505601,0
2013-02-22,14.145,14.253,14.124,14.25,1425712,0
2013-02-25,14.269,14.281,14.07,14.082,1617144,0
2013-02-26,14.145,14.307,14.124,14.29,1900554,0
2013-02-27,14.29,15.045,14.29,14.943,6457953,0
2013-02-28,14.932,15.217,14.807,15.146,3686724,0
2013-03-01,15.011,15.175,14.914,15.165,2892771,0
2013-03-04,15.175,15.211,15.023,15.153,2713606,0
2013-03-05,15.175,15.387,15.175,15.317,2679629,0
2013-03-06,15.312,15.403,14.911,15.039,3105986,0
2013-03-07,15.039,15.126,14.947,15.018,2102896,0
2013-03-08,15.132,15.132,14.849,14.9,2590449,0
2013-03-11,14.952,14.995,14.881,14.99,2691724,0
2013-03-12,15.011,15.088,14.957,15.077,2259982,0
2013-03-13,15.066,15.312,15.007,15.244,2237820,0
2013-03-14,15.235,15.374,15.235,15.365,1321053,0
2013-03-15,15.331,15.685,15.287,15.458,5268279,0
2013-03-18,15.336,15.409,15.231,15.317,2258594,0
2013-03-19,15.344,15.414,15.109,15.159,3959311,0
2013-03-20,15.186,15.344,15.186,15.344,1473428,0
2013-03-21,15.312,15.392,15.235,15.282,2448220,0
2013-03-22,15.359,15.392,15.275,15.28,1572047,0
2013-03-25,15.336,15.38,15.235,15.275,1983795,0
2013-03-26,15.355,15.533,15.326,15.52,2614073,0
2013-03-27,15.469,15.493,15.261,15.317,3047108,0
2013-03-28,15.366,15.421,15.28,15.282,2057852,0
2013-04-01,15.312,15.421,15.19,15.282,1542927,0
2013-04-02,15.331,15.41,15.141,15.184,1662448,0
2013-04-03,15.235,15.282,14.899,14.92,2167391,0
2013-04-04,14.969,14.981,14.767,14.958,2708946,0
2013-04-05,14.81,15.141,14.718,15.134,1765059,0
2013-04-08,15.162,15.552,15.145,15.537,3307986,0
2013-04-09,15.141,15.19,14.876,14.947,33084810,0
2013-04-10,15.053,15.141,15.047,15.101,11369799,0
2013-04-11,15.168,15.394,15.097,15.383,4492257,0
2013-04-12,15.331,15.376,15.206,15.255,3367200,0
2013-04-15,15.235,15.244,14.763,14.763,4257897,0
2013-04-16,14.865,15.08,14.757,15.08,4989275,0
2013-04-17,14.975,15.04,14.689,14.788,3591764,0
2013-04-18,14.827,14.876,14.689,14.814,2785010,0
2013-04-19,14.833,14.952,14.731,14.952,5324394,0
2013-04-22,14.943,15.15,14.854,15.118,2705670,0
2013-04-23,15.202,15.217,15.053,15.134,2444212,0
2013-04-24,15.173,15.19,15.02,15.091,3034668,0
2013-04-25,15.097,15.101,14.969,15.008,3355062,0
2013-04-26,15.029,15.13,14.937,14.981,3737773,0
2013-04-29,15.053,15.178,15.02,15.178,3904674,0
2013-04-30,15.235,15.244,15.097,15.134,12233519,0
2013-05-01,15.101,15.168,14.887,14.914,4226204,0
2013-05-02,14.996,15.184,14.925,15.101,4723354,0
2013-05-03,15.202,15.24,15.053,15.069,3272654,0
2013-05-06,15.085,15.19,15.013,15.069,1572614,0
2013-05-07,15.063,15.235,15.063,15.222,2242762,0
2013-05-08,15.145,15.812,15.091,15.72,6518547,0
2013-05-09,15.631,15.676,15.426,15.541,3311041,0
2013-05-10,15.547,15.592,15.195,15.244,3689149,0
2013-05-13,15.248,15.28,15.158,15.23,3105051,0
2013-05-14,15.202,15.306,14.986,15.02,3883100,0
2013-05-15,14.952,15.107,14.871,15.069,3743220,0
2013-05-16,15.057,15.13,14.952,15.047,1790500,0
2013-05-17,15.124,15.173,15.024,15.091,2325593,0
2013-05-20,15.107,15.134,14.965,14.996,1763962,0
2013-05-21,14.981,15.004,14.775,14.887,4254799,0
2013-05-22,14.943,15.112,14.504,14.617,3461533,0
2013-05-23,14.484,14.655,14.05,14.645,4201032,0
2013-05-24,14.607,14.629,14.44,14.581,1969862,0
2013-05-28,14.684,14.788,14.337,14.419,3414226,0
2013-05-29,14.33,14.517,13.923,14.391,5351347,0
2013-05-30,14.369,14.508,14.192,14.237,3665689,0
2013-05-31,14.223,14.515,13.96,13.965,4133103,0
2013-06-03,13.984,14.137,13.825,13.961,3239688,0
2013-06-04,13.936,14.078,13.829,13.863,3420061,0
2013-06-05,13.847,13.929,13.698,13.708,2599132,0
2013-06-06,13.726,14.177,13.708,14.171,3271072,0
2013-06-07,14.288,14.309,13.941,14.067,2220100,0
2013-06-10,14.078,14.166,13.941,14.04,2460021,0
2013-06-11,13.908,13.979,13.764,13.858,1929510,0
2013-06-12,13.912,13.936,13.428,13.726,3602344,0
2013-06-13,13.687,14.258,13.671,14.171,3537167,0
2013-06-14,14.171,14.397,14.121,14.188,3271351,0
2013-06-17,14.251,14.359,13.95,13.995,3042292,0
2013-06-18,14.016,14.209,13.847,14.166,2253720,0
2013-06-19,14.192,14.269,13.532,13.659,3875590,0
2013-06-20,13.532,13.532,12.893,12.955,5697186,0
2013-06-21,13.039,13.195,12.601,12.878,8737303,0
2013-06-24,12.817,13.164,12.524,12.844,4672510,0
2013-06-25,12.993,13.373,12.993,13.208,4495324,0
2013-06-26,13.326,13.504,13.187,13.213,3649239,0
2013-06-27,13.201,13.719,13.1,13.432,10916622,0
2013-06-28,13.371,13.893,13.213,13.893,39117357,0
2013-07-01,13.893,14.119,13.814,13.874,7375684,0
2013-07-02,13.893,14.033,13.797,13.893,3951217,0
2013-07-03,13.88,13.972,13.786,13.972,2482510,0
2013-07-05,13.972,13.994,13.46,13.88,4043554,0
2013-07-08,13.865,14.06,13.826,13.998,2902352,0
2013-07-09,14.015,14.242,13.998,14.05,3391018,0
2013-07-10,14.067,14.152,13.914,13.948,2984038,0
2013-07-11,14.178,14.32,14.112,14.301,4124430,0
2013-07-12,14.248,14.437,14.163,14.431,2534533,0
2013-07-15,14.454,14.584,14.296,14.364,4565256,0
2013-07-16,14.403,14.448,14.073,14.119,2346350,0
2013-07-17,14.196,14.242,14.015,14.039,3256768,0
2013-07-18,14.089,14.119,13.939,14.099,3435517,0
2013-07-19,14.123,14.168,13.994,14.168,1720885,0
2013-07-22,14.163,14.213,14.067,14.173,1418216,0
2013-07-23,14.203,14.554,14.168,14.515,3393530,0
2013-07-24,14.527,14.544,14.256,14.369,5479978,0
2013-07-25,14.275,14.296,14.027,14.119,2591466,0
2013-07-26,14.094,14.275,14.067,14.269,1351972,0
2013-07-29,14.217,14.29,14.163,14.196,959913,0
2013-07-30,14.228,14.336,14.145,14.19,1216641,0
2013-07-31,14.168,14.421,13.987,14.256,2942030,0
2013-08-01,14.307,14.414,14.156,14.248,2949829,0
2013-08-02,14.314,14.375,14.163,14.369,2962913,0
2013-08-05,14.341,14.47,14.307,14.442,3390372,0
2013-08-06,14.482,14.673,14.326,14.336,4265486,0
2013-08-07,14.314,14.46,14.269,14.381,3640916,0
2013-08-08,14.421,14.5,14.281,14.296,2187500,0
2013-08-09,14.307,14.403,14.133,14.256,2323380,0
2013-08-12,14.248,14.341,14.178,14.281,1807738,0
2013-08-13,14.287,14.29,14.133,14.252,2907784,0
2013-08-14,14.224,14.431,14.145,14.403,2535156,0
2013-08-15,14.275,14.287,14.054,14.203,2537254,0
2013-08-16,14.203,14.203,13.893,13.899,2457389,0
2013-08-19,13.865,13.899,13.567,13.753,3743448,0
2013-08-20,13.771,14.242,13.771,14.094,2875423,0
2013-08-21,14.033,14.123,13.826,13.83,2234381,0
2013-08-22,13.86,14.067,13.774,14.039,2447308,0
2013-08-23,14.084,14.168,13.965,14.033,2383502,0
2013-08-26,14.105,14.145,13.83,14.084,1570198,0
2013-08-27,14.039,14.128,13.965,13.983,2878215,0
2013-08-28,14.015,14.084,13.887,13.919,1363758,0
2013-08-29,13.925,14.067,13.848,14.045,1042181,0
2013-08-30,14.05,14.156,13.953,13.994,1168898,0
2013-09-03,14.09,14.127,13.8,13.994,2343139,0
2013-09-04,13.979,14.069,13.898,13.979,3414417,0
2013-09-05,13.954,14.035,13.789,13.8,1214699,0
2013-09-06,13.954,14.017,13.834,13.87,1808392,0
2013-09-09,13.925,14.084,13.919,14.054,1224159,0
2013-09-10,13.635,13.657,13.388,13.394,60872333,0
2013-09-11,13.445,13.516,13.371,13.419,6992284,0
2013-09-12,13.45,13.556,13.427,13.494,5298278,0
2013-09-13,13.532,13.629,13.456,13.617,5795860,0
2013-09-16,13.753,13.753,13.551,13.611,7794247,0
2013-09-17,13.629,13.697,13.576,13.629,2333602,0
2013-09-18,13.624,13.828,13.491,13.806,10742548,0
2013-09-19,13.863,13.891,13.624,13.663,3066412,0
2013-09-20,13.663,13.663,13.496,13.657,4678299,0
2013-09-23,13.657,13.84,13.583,13.674,4345745,0
2013-09-24,13.732,13.795,13.605,13.64,4473625,0
2013-09-25,13.64,13.716,13.589,13.645,2539444,0
2013-09-26,13.635,13.681,13.589,13.645,2917970,0
2013-09-27,13.657,13.939,13.629,13.823,4960782,0
2013-09-30,13.732,13.773,13.65,13.716,5426906,0
2013-10-01,13.755,14.035,13.702,13.919,5218656,0
2013-10-02,13.795,14,13.795,13.909,2506204,0
2013-10-03,13.84,13.904,13.726,13.761,2475830,0
2013-10-04,13.748,13.817,13.663,13.708,2664946,0
2013-10-07,13.674,13.761,13.645,13.716,2238410,0
2013-10-08,13.681,13.846,13.589,13.589,2639171,0
2013-10-09,13.64,13.726,13.617,13.691,2770426,0
2013-10-10,13.732,13.948,13.732,13.909,2522596,0
2013-10-11,13.806,13.944,13.806,13.904,1783179,0
2013-10-14,13.834,13.909,13.811,13.84,1594274,0
2013-10-15,13.834,13.909,13.776,13.776,874205,0
2013-10-16,13.891,13.925,13.766,13.913,1709810,0
2013-10-17,13.885,14.136,13.879,14.131,2980191,0
2013-10-18,14.131,14.288,14.103,14.143,2250313,0
2013-10-21,14.177,14.177,13.972,14.007,2492988,0
2013-10-22,14.023,14.131,14.017,14.082,4019601,0
2013-10-23,14.121,14.411,14.09,14.402,2640420,0
2013-10-24,14.429,14.465,14.326,14.411,1357658,0
2013-10-25,14.418,14.544,14.406,14.527,1608140,0
2013-10-28,14.52,14.617,14.44,14.584,3644245,0
2013-10-29,14.59,14.624,14.465,14.608,2799890,0
2013-10-30,14.56,14.727,14.527,14.676,3620222,0
2013-10-31,14.692,14.764,14.544,14.697,3143696,0
2013-11-01,14.743,15.306,14.743,15.019,8866521,0
2013-11-04,14.995,15.035,14.853,14.938,2112140,0
2013-11-05,14.933,14.99,14.811,14.848,2902836,0
2013-11-06,14.927,14.972,14.841,14.911,2287925,0
2013-11-07,15.095,15.14,14.777,14.841,3414656,0
2013-11-08,14.743,14.864,14.554,14.811,4177967,0
2013-11-11,14.767,14.817,14.664,14.737,1675239,0
2013-11-12,14.75,14.911,14.75,14.864,2677999,0
2013-11-13,14.9,14.98,14.764,14.887,2774660,0
2013-11-14,14.911,15.265,14.911,15.206,5049968,0
2013-11-15,15.168,15.258,15.065,15.173,2158379,0
2013-11-18,15.202,15.396,15.162,15.292,4131636,0
2013-11-19,15.292,15.338,15.133,15.162,2323635,0
2013-11-20,15.104,15.372,15.104,15.332,7628379,0
2013-11-21,15.386,15.488,15.184,15.477,5312613,0
2013-11-22,15.424,15.591,15.403,15.563,3776919,0
2013-11-25,15.522,15.718,15.522,15.648,3797655,0
2013-11-26,15.62,15.706,15.516,15.699,3286854,0
2013-11-27,15.688,16.02,15.648,15.975,4524301,0
2013-11-29,15.904,15.992,15.848,15.945,1501282,0
2013-12-02,15.951,16.048,15.726,15.773,2859151,0
2013-12-03,15.718,15.797,15.648,15.757,3535971,0
2013-12-04,15.632,15.848,15.603,15.831,2825841,0
2013-12-05,15.78,15.802,15.659,15.766,3391613,0
2013-12-06,15.808,15.958,15.752,15.958,3205028,0
2013-12-09,15.975,16.071,15.962,16.026,2209303,0
2013-12-10,16.026,16.158,16.013,16.031,1692504,0
2013-12-11,16.044,16.048,15.825,15.89,4132517,0
2013-12-12,15.842,15.894,15.613,15.648,3454328,0
2013-12-13,15.672,15.802,15.556,15.632,2494408,0
2013-12-16,15.691,15.808,15.648,15.762,1977887,0
2013-12-17,15.808,16.02,15.773,15.992,2755575,0
2013-12-18,16.078,16.197,15.855,16.112,3621325,0
2013-12-19,16.038,16.071,15.791,15.802,2681723,0
2013-12-20,15.797,15.939,15.797,15.936,3440972,0
2013-12-23,15.969,15.992,15.752,15.822,5077731,0
2013-12-24,15.89,15.936,15.871,15.928,615505,0
2013-12-26,15.962,16.02,15.791,15.883,1999250,0
2013-12-27,15.953,15.953,15.715,15.801,2333608,0
2013-12-30,15.813,15.976,15.795,15.976,1759925,0
2013-12-31,15.976,16.179,15.971,16.117,1907932,0
2014-01-02,16.082,16.138,16.028,16.122,2186438,0
2014-01-03,16.131,16.29,16.082,16.256,2254505,0
2014-01-06,16.249,16.388,16.219,16.318,2582479,0
2014-01-07,16.338,16.482,16.29,16.348,1996723,0
2014-01-08,16.348,16.406,16.202,16.394,1514144,0
2014-01-09,16.452,16.452,16.268,16.305,2364555,0
2014-01-10,16.367,16.482,16.283,16.371,1380789,0
2014-01-13,16.342,16.417,16.29,16.413,1578170,0
2014-01-14,16.417,16.755,16.378,16.559,4746002,0
2014-01-15,16.67,16.721,16.534,16.686,2386751,0
2014-01-16,16.714,16.797,16.65,16.69,3391463,0
2014-01-17,16.726,16.964,16.705,16.818,3445138,0
2014-01-21,16.801,17.047,16.801,16.953,5481744,0
2014-01-22,17.006,17.773,16.994,17.733,7986778,0
2014-01-23,17.627,17.841,17.46,17.841,7141747,0
2014-01-24,17.737,17.737,17.309,17.557,6372917,0
2014-01-27,17.598,17.728,17.425,17.47,4017200,0
2014-01-28,17.515,17.728,17.453,17.542,4472886,0
2014-01-29,17.453,17.688,17.441,17.53,2980915,0
2014-01-30,17.581,17.697,17.418,17.515,2876973,0
2014-01-31,17.53,17.634,17.425,17.57,3136219,0
2014-02-03,17.584,17.657,17.244,17.244,4032738,0
2014-02-04,17.244,17.381,17.173,17.337,3566717,0
2014-02-05,17.337,17.491,17.165,17.32,4645513,0
2014-02-06,17.391,17.526,17.195,17.201,2953038,0
2014-02-07,17.447,17.535,17.216,17.239,2804671,0
2014-02-10,17.282,17.463,17.201,17.398,2846525,0
2014-02-11,17.463,17.758,17.381,17.511,3377294,0
2014-02-12,17.517,17.687,17.517,17.621,2206275,0
2014-02-13,17.621,17.698,17.555,17.605,2874331,0
2014-02-14,17.634,17.73,17.561,17.579,2175985,0
2014-02-18,17.605,17.642,17.526,17.57,3266821,0
2014-02-19,17.598,17.65,17.368,17.391,5061980,0
2014-02-20,17.411,17.469,17.368,17.433,1964713,0
2014-02-21,17.439,17.482,17.252,17.267,2205311,0
2014-02-24,17.244,17.433,17.244,17.363,2689386,0
2014-02-25,17.311,17.454,17.201,17.239,3865678,0
2014-02-26,17.216,17.463,17.152,17.224,3921200,0
2014-02-27,17.195,17.32,17.064,17.145,3416204,0
2014-02-28,17.13,17.403,17.051,17.331,4353357,0
2014-03-03,17.267,17.325,17.138,17.276,1825486,0
2014-03-04,17.267,17.418,17.188,17.398,3411240,0
2014-03-05,17.433,17.579,17.302,17.526,3674309,0
2014-03-06,17.535,17.626,17.418,17.454,2483847,0
2014-03-07,17.511,17.535,17.208,17.325,3960617,0
2014-03-10,17.282,17.418,17.043,17.152,2331144,0
2014-03-11,17.195,17.267,17.036,17.102,1880197,0
2014-03-12,17.051,17.165,17.051,17.121,2812101,0
2014-03-13,17.201,17.276,16.928,17.021,3908909,0
2014-03-14,16.992,17.208,16.984,17.13,1394296,0
2014-03-17,17.232,17.282,17.121,17.13,3627204,0
2014-03-18,17.138,17.252,17.138,17.188,5715768,0
2014-03-19,17.244,17.288,17.027,17.043,3710535,0
2014-03-20,17.015,17.173,17.007,17.121,1750301,0
2014-03-21,17.157,17.288,17.114,17.216,4089862,0
2014-03-24,17.311,17.356,17.121,17.138,4557211,0
2014-03-25,17.258,17.325,17.13,17.152,3248893,0
2014-03-26,17.152,17.201,16.992,17.007,2247789,0
2014-03-27,17.021,17.08,16.883,17,2569477,0
2014-03-28,17.036,17.205,17.021,17.185,1671671,0
2014-03-31,17.264,17.404,17.198,17.374,1707783,0
2014-04-01,17.382,17.449,17.205,17.392,1633039,0
2014-04-02,17.3,17.428,17.228,17.325,1541652,0
2014-04-03,17.374,17.465,17.28,17.287,2475050,0
2014-04-04,17.495,17.558,17.325,17.356,3044907,0
2014-04-07,17.31,17.404,17.052,17.08,2291456,0
2014-04-08,16.506,16.639,16.5,16.587,23506690,0
2014-04-09,16.597,16.794,16.527,16.712,8083216,0
2014-04-10,16.72,16.757,16.478,16.527,5986835,0
2014-04-11,16.461,16.689,16.338,16.61,3094819,0
2014-04-14,16.712,16.712,16.543,16.616,1865947,0
2014-04-15,16.639,16.786,16.573,16.786,4832204,0
2014-04-16,16.762,17.015,16.726,16.919,2874902,0
2014-04-17,16.883,17.097,16.845,17.088,3374623,0
2014-04-21,17.097,17.236,17.072,17.221,1560626,0
2014-04-22,17.198,17.465,17.169,17.356,3888566,0
2014-04-23,17.3,17.31,17.028,17.06,3921533,0
2014-04-24,17.072,17.08,16.868,16.94,3437015,0
2014-04-25,16.971,17.097,16.888,17.065,1720011,0
2014-04-28,17.124,17.374,17.104,17.368,4750695,0
2014-04-29,17.368,17.515,17.363,17.457,3083102,0
2014-04-30,17.457,17.766,17.382,17.714,5142603,0
2014-05-01,17.692,17.714,17.515,17.662,2334426,0
2014-05-02,17.677,17.751,17.619,17.714,2831690,0
2014-05-05,17.698,17.825,17.603,17.809,2337260,0
2014-05-06,17.73,17.87,17.47,17.797,3637166,0
2014-05-07,17.714,17.863,17.576,17.723,2412262,0
2014-05-08,17.714,17.87,17.581,17.839,1781866,0
2014-05-09,17.839,17.957,17.788,17.802,1202216,0
2014-05-12,17.854,17.964,17.833,17.87,1005529,0
2014-05-13,17.845,17.899,17.759,17.759,1732917,0
2014-05-14,17.788,18.002,17.779,17.943,1698114,0
2014-05-15,17.935,17.971,17.779,17.876,1790911,0
2014-05-16,17.87,17.882,17.766,17.882,1459190,0
2014-05-19,17.908,18.023,17.854,18.015,1289819,0
2014-05-20,18.009,18.009,17.908,17.957,2015986,0
2014-05-21,17.979,18.015,17.914,18.015,2410351,0
2014-05-22,17.979,17.979,17.863,17.89,1486723,0
2014-05-23,17.882,17.964,17.825,17.882,1529058,0
2014-05-27,17.876,17.957,17.633,17.833,4362297,0
2014-05-28,17.788,17.854,17.677,17.845,3560089,0
2014-05-29,17.882,17.957,17.854,17.926,2202014,0
2014-05-30,17.951,17.979,17.876,17.964,1753552,0
2014-06-02,17.995,18.059,17.964,18.009,2093395,0
2014-06-03,18.002,18.002,17.759,17.876,3278272,0
2014-06-04,17.876,18.118,17.845,18.059,2627159,0
2014-06-05,18.059,18.097,17.825,17.964,3428105,0
2014-06-06,18.023,18.091,17.863,17.979,2546801,0
2014-06-09,18.002,18.031,17.817,17.863,2732664,0
2014-06-10,17.87,17.89,17.788,17.809,3152790,0
2014-06-11,17.825,17.876,17.603,17.612,2982661,0
2014-06-12,17.603,17.662,17.411,17.538,3620636,0
2014-06-13,17.538,17.788,17.449,17.759,2118989,0
2014-06-16,17.779,17.797,17.576,17.619,1844707,0
2014-06-17,17.589,17.619,17.485,17.515,1738443,0
2014-06-18,17.531,17.649,17.44,17.619,1231057,0
2014-06-19,17.612,17.766,17.576,17.751,1686771,0
2014-06-20,17.723,17.882,17.687,17.863,3754827,0
2014-06-23,17.863,17.964,17.779,17.817,1928730,0
2014-06-24,17.817,17.876,17.603,17.612,2675063,0
2014-06-25,17.624,17.668,17.392,17.566,2659794,0
2014-06-26,17.558,17.793,17.416,17.726,2097783,0
2014-06-27,17.695,17.778,17.626,17.733,2203780,0
2014-06-30,17.733,17.875,17.68,17.869,3152346,0
2014-07-01,17.869,18.086,17.168,17.237,11173289,0
2014-07-02,17.185,17.68,16.446,17.566,13206122,0
2014-07-03,17.597,17.626,17.243,17.387,3755297,0
2014-07-07,17.326,17.402,17.214,17.326,3721922,0
2014-07-08,17.326,17.538,17.237,17.326,3819349,0
2014-07-09,17.369,17.566,17.365,17.493,3127093,0
2014-07-10,17.409,17.717,17.387,17.613,2215231,0
2014-07-11,17.613,17.626,17.446,17.463,2087173,0
2014-07-14,17.476,17.726,17.469,17.709,1216803,0
2014-07-15,17.755,17.755,17.626,17.702,1255935,0
2014-07-16,17.747,17.747,17.507,17.558,1588201,0
2014-07-17,17.604,17.717,17.514,17.589,2103401,0
2014-07-18,17.65,17.861,17.604,17.831,1463407,0
2014-07-21,17.763,17.861,17.709,17.807,1469464,0
2014-07-22,17.898,18.055,17.771,18.048,2139944,0
2014-07-23,18.055,18.055,17.943,18.034,1514302,0
2014-07-24,18.01,18.042,17.935,17.965,1129452,0
2014-07-25,17.913,18.055,17.898,17.951,2038425,0
2014-07-28,17.958,18.048,17.913,17.926,2347768,0
2014-07-29,17.898,17.972,17.861,17.861,927161,0
2014-07-30,17.965,17.965,17.717,17.844,2142220,0
2014-07-31,17.815,17.837,17.62,17.739,3022650,0
2014-08-01,17.709,17.943,17.709,17.807,1587936,0
2014-08-04,17.807,17.852,17.597,17.739,1194149,0
2014-08-05,17.733,17.823,17.634,17.717,2177606,0
2014-08-06,17.626,17.747,17.52,17.566,2274596,0
2014-08-07,17.634,17.733,17.395,17.483,1761392,0
2014-08-08,17.5,17.747,17.5,17.739,1609995,0
2014-08-11,17.778,17.958,17.763,17.771,1462474,0
2014-08-12,17.747,17.837,17.634,17.634,973357,0
2014-08-13,17.702,17.771,17.65,17.739,3146007,0
2014-08-14,17.785,17.844,17.634,17.642,3109881,0
2014-08-15,17.642,17.852,17.604,17.823,1917994,0
2014-08-18,17.898,17.898,17.739,17.815,1309256,0
2014-08-19,17.844,17.844,17.665,17.688,1455365,0
2014-08-20,17.717,17.755,17.613,17.739,989935,0
2014-08-21,17.755,17.823,17.62,17.626,1329081,0
2014-08-22,17.726,17.755,17.626,17.709,1705008,0
2014-08-25,17.785,17.807,17.688,17.755,2129125,0
2014-08-26,17.747,17.823,17.665,17.755,1451173,0
2014-08-27,17.793,17.913,17.755,17.907,1513197,0
2014-08-28,17.951,17.951,17.831,17.898,1655030,0
2014-08-29,17.889,17.926,17.837,17.926,1122118,0
2014-09-02,17.958,17.988,17.799,17.861,924168,0
2014-09-03,17.92,17.972,17.778,17.92,1583160,0
2014-09-04,17.907,18.042,17.771,18.025,2818198,0
2014-09-05,18.025,18.071,17.926,18.071,1135993,0
2014-09-08,18.071,18.078,17.935,18.004,1380261,0
2014-09-09,18.004,18.025,17.907,17.913,2337283,0
2014-09-10,17.898,17.92,17.733,17.755,2861703,0
2014-09-11,17.726,17.815,17.709,17.747,1171502,0
2014-09-12,17.739,17.739,17.544,17.597,2137027,0
2014-09-15,17.597,17.626,17.378,17.425,1677416,0
2014-09-16,17.369,17.626,17.365,17.566,1442418,0
2014-09-17,17.597,17.65,17.431,17.431,1645455,0
2014-09-18,17.431,17.493,17.177,17.191,3563064,0
2014-09-19,17.191,17.229,17.122,17.131,3505976,0
2014-09-22,17.14,17.154,17.056,17.122,1541845,0
2014-09-23,17.14,17.229,17.064,17.147,1859194,0
2014-09-24,17.147,17.198,17.049,17.102,2305356,0
2014-09-25,17.115,17.222,17.025,17.102,1642629,0
2014-09-26,17.023,17.123,16.732,17.115,4756727,0
2014-09-29,17.063,17.123,16.939,16.984,2048976,0
2014-09-30,17.001,17.001,16.816,16.862,2541868,0
2014-10-01,16.879,16.984,16.693,16.816,2421273,0
2014-10-02,16.794,16.971,16.709,16.725,7277842,0
2014-10-03,17.018,17.055,16.879,16.892,5018190,0
2014-10-06,16.892,17.018,16.8,16.955,3252865,0
2014-10-07,16.931,17.018,16.824,16.862,2718410,0
2014-10-08,16.84,17.086,16.833,17.086,3831022,0
2014-10-09,17.086,17.299,16.977,17.009,3731941,0
2014-10-10,16.971,17.161,16.892,16.9,3361280,0
2014-10-13,16.955,17.154,16.91,16.948,3174794,0
2014-10-14,16.993,17.193,16.879,16.885,3247799,0
2014-10-15,16.816,16.9,16.532,16.786,4293196,0
2014-10-16,16.703,17.018,16.655,16.939,2142212,0
2014-10-17,16.993,17.063,16.892,16.925,1912095,0
2014-10-20,16.939,17.123,16.917,17.123,1796000,0
2014-10-21,17.186,17.285,17.048,17.279,2421703,0
2014-10-22,17.291,17.393,17.148,17.161,1765922,0
2014-10-23,17.178,17.253,17.102,17.17,3097190,0
2014-10-24,17.199,17.233,17.039,17.102,2171274,0
2014-10-27,17.094,17.186,17.048,17.186,2013065,0
2014-10-28,17.233,17.279,17.123,17.271,1448857,0
2014-10-29,17.253,17.253,16.962,17.109,1517869,0
2014-10-30,17.115,17.245,17.039,17.224,1860020,0
2014-10-31,17.271,17.363,17.17,17.324,1999236,0
2014-11-03,17.357,17.393,17.291,17.369,2471408,0
2014-11-04,17.369,17.369,17.161,17.337,2668698,0
2014-11-05,17.415,17.515,17.253,17.438,2958376,0
2014-11-06,17.4,17.638,17.347,17.553,3804045,0
2014-11-07,17.539,17.745,17.484,17.686,2749676,0
2014-11-10,17.724,17.823,17.646,17.692,1688540,0
2014-11-11,17.686,17.823,17.653,17.815,1178783,0
2014-11-12,17.807,17.87,17.724,17.837,2197535,0
2014-11-13,17.793,18.077,17.793,18.046,3234213,0
2014-11-14,18.053,18.084,17.96,18.059,1758671,0
2014-11-17,17.993,18.145,17.938,18.122,2339218,0
2014-11-18,18.145,18.145,17.967,18.099,1800452,0
2014-11-19,18.084,18.092,17.955,18.068,2191972,0
2014-11-20,18.059,18.122,17.946,18.059,1449677,0
2014-11-21,18.122,18.138,18.013,18.122,2136596,0
2014-11-24,18.152,18.223,18.092,18.184,2737535,0
2014-11-25,18.252,18.275,18.16,18.262,1520251,0
2014-11-26,18.262,18.321,18.207,18.315,1338607,0
2014-11-28,18.3,18.475,18.236,18.475,1237396,0
2014-12-01,18.453,18.453,18.315,18.328,1953912,0
2014-12-02,18.353,18.467,18.29,18.338,2682756,0
2014-12-03,18.346,18.43,18.307,18.398,2638646,0
2014-12-04,18.406,18.459,18.207,18.275,3436418,0
2014-12-05,18.245,18.245,18.059,18.177,3475952,0
2014-12-08,18.198,18.223,18.038,18.169,3361652,0
2014-12-09,18.145,18.252,18.092,18.215,2035503,0
2014-12-10,18.223,18.23,18.053,18.084,1295742,0
2014-12-11,18.138,18.207,18.053,18.184,1759916,0
2014-12-12,18.122,18.177,17.96,18.03,2369451,0
2014-12-15,18.03,18.099,17.853,17.915,2332183,0
2014-12-16,17.862,18.006,17.662,17.667,1926074,0
2014-12-17,17.715,17.938,17.662,17.891,3539559,0
2014-12-18,17.928,18.03,17.883,17.975,2325048,0
2014-12-19,18.013,18.046,17.87,17.87,6040510,0
2014-12-22,17.921,18.099,17.9,18.03,2468595,0
2014-12-23,18.084,18.184,17.975,18.145,1335844,0
2014-12-24,18.131,18.16,17.938,17.984,1022864,0
2014-12-26,18.03,18.223,18.022,18.169,1277201,0
2014-12-29,18.303,18.412,18.184,18.246,1847979,0
2014-12-30,18.246,18.332,18.144,18.254,1765017,0
2014-12-31,18.31,18.332,18.191,18.215,2633218,0
2015-01-02,18.246,18.363,18.121,18.349,1627277,0
2015-01-05,18.263,18.31,18.144,18.215,1841261,0
2015-01-06,18.271,18.482,18.231,18.332,4094925,0
2015-01-07,18.357,18.513,18.271,18.513,4747255,0
2015-01-08,18.513,18.701,18.458,18.701,2812416,0
2015-01-09,18.701,18.701,18.536,18.536,1160952,0
2015-01-12,18.592,18.678,18.443,18.616,2361526,0
2015-01-13,18.691,18.691,18.466,18.606,2315854,0
2015-01-14,18.678,18.701,18.505,18.701,2380482,0
2015-01-15,18.71,18.732,18.513,18.56,2043603,0
2015-01-16,18.536,18.616,18.418,18.592,1795824,0
2015-01-20,18.631,18.686,18.278,18.371,2676617,0
2015-01-21,18.388,18.529,18.349,18.427,2036032,0
2015-01-22,18.497,18.906,18.451,18.906,4763106,0
2015-01-23,18.937,19.047,18.757,18.859,3233503,0
2015-01-26,18.859,18.976,18.788,18.959,2050234,0
2015-01-27,18.867,18.945,18.732,18.89,1031805,0
2015-01-28,18.959,19.006,18.732,18.82,1920097,0
2015-01-29,18.85,18.945,18.606,18.85,1648058,0
2015-01-30,18.841,18.867,18.686,18.757,2081091,0
2015-02-02,18.762,18.834,18.592,18.834,1789017,0
2015-02-03,18.867,19.076,18.749,18.959,3034128,0
2015-02-04,18.937,18.937,18.757,18.89,3328416,0
2015-02-05,18.959,19.18,18.906,19.147,2643296,0
2015-02-06,19.094,19.109,18.779,18.89,2532387,0
2015-02-09,18.89,19.037,18.834,18.928,2017996,0
2015-02-10,18.966,19.03,18.872,18.966,1377121,0
2015-02-11,19,19.054,18.859,18.906,1230787,0
2015-02-12,18.983,19.116,18.906,19.076,1582358,0
2015-02-13,19.037,19.076,18.88,19,2230420,0
2015-02-17,19.006,19.203,18.966,19.047,3082823,0
2015-02-18,19.054,19.109,18.991,19.076,2475321,0
2015-02-19,19.047,19.1,18.89,19.03,1513611,0
2015-02-20,19.03,19.195,19.03,19.134,2096642,0
2015-02-23,19.147,19.336,19.139,19.227,2455863,0
2015-02-24,19.227,19.249,18.928,19.03,2738105,0
2015-02-25,19.054,19.296,19.037,19.094,3205393,0
2015-02-26,19.125,19.203,19.015,19.076,1739036,0
2015-02-27,19.116,19.267,19.07,19.125,1960124,0
2015-03-02,19.164,19.336,19.164,19.249,2121759,0
2015-03-03,19.209,19.306,19.134,19.203,2876428,0
2015-03-04,19.134,19.18,18.906,19.125,2716054,0
2015-03-05,19.147,19.195,18.92,18.952,2821950,0
2015-03-06,18.859,18.89,18.466,18.631,5458771,0
2015-03-09,18.67,18.732,18.544,18.606,2284811,0
2015-03-10,18.583,18.639,18.497,18.536,2646136,0
2015-03-11,18.536,18.583,18.357,18.49,1850636,0
2015-03-12,18.513,18.616,18.458,18.583,1916600,0
2015-03-13,18.592,18.639,18.434,18.639,1829588,0
2015-03-16,18.639,18.779,18.616,18.678,2042526,0
2015-03-17,18.639,18.762,18.599,18.749,1560890,0
2015-03-18,18.732,19.054,18.67,19.015,3093329,0
2015-03-19,18.983,19.186,18.89,18.937,3797091,0
2015-03-20,19.023,19.209,18.966,19.209,3507726,0
2015-03-23,19.209,19.43,19.164,19.336,3865859,0
2015-03-24,19.32,19.352,19.116,19.147,2522761,0
2015-03-25,19.147,19.32,19.1,19.134,4163135,0
2015-03-26,19.116,19.209,19.061,19.134,4297518,0
2015-03-27,19.165,19.197,18.853,18.909,5113382,0
2015-03-30,18.948,19.093,18.893,19.069,1872157,0
2015-03-31,19.052,19.444,19.021,19.428,3048875,0
2015-04-01,19.444,19.484,19.283,19.397,3181717,0
2015-04-02,19.38,19.564,19.34,19.547,3921547,0
2015-04-06,19.468,19.748,19.468,19.692,3728928,0
2015-04-07,19.668,19.699,19.283,19.331,2850405,0
2015-04-08,19.331,19.542,19.26,19.524,2421746,0
2015-04-09,19.5,19.572,19.38,19.484,2624431,0
2015-04-10,19.547,19.708,19.493,19.651,1751457,0
2015-04-13,19.627,19.659,19.533,19.605,1504428,0
2015-04-14,19.659,19.708,19.524,19.542,2726185,0
2015-04-15,19.134,19.237,19.045,19.093,17479460,0
2015-04-16,19.134,19.187,19.069,19.134,3877635,0
2015-04-17,19.099,19.181,19.036,19.134,3240628,0
2015-04-20,19.187,19.197,19.108,19.147,1797782,0
2015-04-21,19.181,19.237,19.069,19.197,4081783,0
2015-04-22,19.197,19.397,19.165,19.356,2454275,0
2015-04-23,19.349,19.428,19.276,19.323,2847509,0
2015-04-24,19.356,19.444,19.309,19.404,2323527,0
2015-04-27,19.42,19.5,19.3,19.331,1722816,0
2015-04-28,19.356,19.453,19.269,19.428,1417503,0
2015-04-29,19.331,19.404,19.26,19.26,2239259,0
2015-04-30,19.228,19.317,19.147,19.197,2675527,0
2015-05-01,19.204,19.34,19.147,19.3,1596987,0
2015-05-04,19.309,19.436,19.309,19.428,2381722,0
2015-05-05,19.459,19.524,19.171,19.323,2539694,0
2015-05-06,19.38,19.404,19.069,19.171,2598027,0
2015-05-07,19.147,19.292,19.069,19.269,2764987,0
2015-05-08,19.42,19.595,19.292,19.323,1684666,0
2015-05-11,19.283,19.323,19.139,19.187,2166214,0
2015-05-12,19.125,19.22,19.021,19.108,2489245,0
2015-05-13,19.147,19.283,19.093,19.125,1535448,0
2015-05-14,19.197,19.524,19.197,19.493,3431370,0
2015-05-15,19.533,19.581,19.38,19.404,3517525,0
2015-05-18,19.388,19.564,19.356,19.555,1319055,0
2015-05-19,19.515,19.587,19.459,19.587,1976345,0
2015-05-20,19.555,19.62,19.493,19.508,1065034,0
2015-05-21,19.484,19.564,19.309,19.38,2709550,0
2015-05-22,19.38,19.412,19.187,19.187,2710172,0
2015-05-26,19.204,19.26,19.028,19.093,7008881,0
2015-05-27,19.093,19.187,19.069,19.116,3303167,0
2015-05-28,19.134,19.187,19.085,19.116,6117952,0
2015-05-29,19.157,19.187,19.099,19.099,3921049,0
2015-06-01,19.197,19.211,19.099,19.165,11207387,0
2015-06-02,19.099,19.165,19.059,19.147,2954165,0
2015-06-03,19.147,19.147,18.773,18.804,4080770,0
2015-06-04,18.749,18.829,18.709,18.717,2757577,0
2015-06-05,18.732,18.732,18.419,18.476,5136923,0
2015-06-08,18.476,18.525,18.389,18.396,4018983,0
2015-06-09,18.414,18.476,18.18,18.292,4912437,0
2015-06-10,18.349,18.58,18.31,18.446,3376748,0
2015-06-11,18.476,18.525,18.317,18.429,3763376,0
2015-06-12,18.429,18.429,18.262,18.332,3231999,0
2015-06-15,18.317,18.349,18.141,18.156,3642501,0
2015-06-16,18.188,18.196,18.1,18.117,3600599,0
2015-06-17,18.147,18.221,17.91,18.156,4327549,0
2015-06-18,18.188,18.364,18.165,18.269,2594227,0
2015-06-19,18.252,18.31,18.126,18.221,2870651,0
2015-06-22,18.31,18.31,18.068,18.093,2262774,0
2015-06-23,18.108,18.302,18.093,18.245,4164200,0
2015-06-24,18.262,18.302,18.029,18.029,2465899,0
2015-06-25,18.156,18.156,17.998,18.059,6106523,0
2015-06-26,18.101,18.266,17.833,17.88,4368544,0
2015-06-29,17.839,17.947,17.596,17.612,4154187,0
2015-06-30,17.734,17.816,17.596,17.62,4235977,0
2015-07-01,17.767,17.767,17.506,17.767,2491240,0
2015-07-02,17.816,17.947,17.734,17.775,2510089,0
2015-07-06,17.667,17.939,17.667,17.867,3040044,0
2015-07-07,17.929,18.199,17.792,18.168,5162188,0
2015-07-08,18.109,18.168,17.956,17.996,2255460,0
2015-07-09,18.094,18.109,17.857,17.857,1985768,0
2015-07-10,17.939,18.135,17.888,18.037,1893220,0
2015-07-13,18.046,18.142,17.979,18.053,2235258,0
2015-07-14,18.094,18.101,17.97,18.005,1483331,0
2015-07-15,17.996,18.053,17.847,17.956,2135925,0
2015-07-16,17.996,18.037,17.839,17.888,1918926,0
2015-07-17,17.921,17.956,17.857,17.888,1382362,0
2015-07-20,17.898,17.939,17.799,17.867,1135076,0
2015-07-21,17.847,17.947,17.767,17.775,2151768,0
2015-07-22,17.767,17.947,17.767,17.807,1515309,0
2015-07-23,17.816,17.839,17.62,17.627,1812055,0
2015-07-24,17.612,17.734,17.531,17.538,1734073,0
2015-07-27,17.506,17.644,17.506,17.538,2011599,0
2015-07-28,17.58,17.687,17.513,17.596,1473931,0
2015-07-29,17.636,17.767,17.506,17.741,1318703,0
2015-07-30,17.741,17.75,17.612,17.734,1706284,0
2015-07-31,17.816,17.898,17.701,17.775,2952148,0
2015-08-03,17.833,17.857,17.701,17.792,4312584,0
2015-08-04,17.727,18.101,17.727,18.078,8145188,0
2015-08-05,17.929,18.135,17.799,17.97,5159618,0
2015-08-06,18.011,18.019,17.652,17.807,3377560,0
2015-08-07,17.839,17.888,17.734,17.867,2544002,0
2015-08-10,17.914,17.963,17.759,17.839,2562852,0
2015-08-11,17.857,18.177,17.824,18.135,3189026,0
2015-08-12,18.078,18.216,17.987,18.191,2384366,0
2015-08-13,18.177,18.348,18.078,18.266,1914521,0
2015-08-14,18.224,18.329,18.216,18.315,1593657,0
2015-08-17,18.322,18.576,18.315,18.542,1674455,0
2015-08-18,18.503,18.567,18.371,18.388,1902401,0
2015-08-19,18.348,18.388,18.183,18.356,1924682,0
2015-08-20,18.266,18.348,18.177,18.249,1752804,0
2015-08-21,18.135,18.208,17.867,17.914,3106765,0
2015-08-24,17.48,17.701,16.753,17.195,7473414,0
2015-08-25,17.506,17.521,16.983,17.071,6236177,0
2015-08-26,17.269,17.399,17.049,17.269,4423141,0
2015-08-27,17.332,17.652,17.259,17.554,3611133,0
2015-08-28,17.554,17.62,17.332,17.457,2651364,0
2015-08-31,17.415,17.471,17.259,17.382,2963656,0
2015-09-01,17.18,17.31,17.071,17.279,4024912,0
2015-09-02,17.341,17.424,17.147,17.259,3010420,0
2015-09-03,17.3,17.431,17.292,17.382,1318215,0
2015-09-04,17.269,17.31,16.99,17.188,2814671,0
2015-09-08,17.32,17.408,17.228,17.367,3283784,0
2015-09-09,17.449,17.449,17.22,17.228,2513763,0
2015-09-10,17.236,17.382,17.17,17.228,2002849,0
2015-09-11,17.211,17.341,17.13,17.341,1735419,0
2015-09-14,17.351,17.465,17.32,17.457,1156008,0
2015-09-15,17.49,17.521,17.32,17.457,1472953,0
2015-09-16,17.48,17.603,17.408,17.513,1812055,0
2015-09-17,17.48,17.956,17.408,17.767,2147009,0
2015-09-18,17.661,17.898,17.58,17.62,3045064,0
2015-09-21,17.687,17.874,17.661,17.867,1847311,0
2015-09-22,17.741,17.807,17.546,17.58,2412033,0
2015-09-23,17.612,17.792,17.596,17.759,2063139,0
2015-09-24,17.687,17.792,17.546,17.718,1326179,0
2015-09-25,17.799,17.799,17.471,17.49,2379224,0
2015-09-28,17.414,17.623,16.854,16.972,4083954,0
2015-09-29,16.996,17.088,16.72,16.737,4350667,0
2015-09-30,16.854,17.181,16.803,17.148,3685274,0
2015-10-01,17.139,17.213,16.986,17.213,2336534,0
2015-10-02,17.171,17.532,17.047,17.49,3417319,0
2015-10-05,17.506,17.631,17.471,17.623,2009814,0
2015-10-06,17.605,17.733,17.548,17.648,1428919,0
2015-10-07,17.739,17.915,17.665,17.867,1736604,0
2015-10-08,17.824,17.915,17.773,17.874,1348019,0
2015-10-09,17.889,17.899,17.672,17.706,1823968,0
2015-10-12,17.733,17.874,17.706,17.79,1711890,0
2015-10-13,17.706,17.773,17.555,17.573,1951540,0
2015-10-14,17.589,17.682,17.365,17.38,2612865,0
2015-10-15,17.456,17.548,17.255,17.288,2673659,0
2015-10-16,17.315,17.397,17.263,17.288,2499772,0
2015-10-19,17.281,17.365,17.255,17.315,3792537,0
2015-10-20,17.263,17.323,17.13,17.181,2403099,0
2015-10-21,17.213,17.315,17.171,17.213,2592878,0
2015-10-22,17.222,17.295,17.106,17.231,3540705,0
2015-10-23,17.323,17.323,17.111,17.148,2009343,0
2015-10-26,17.162,17.204,16.913,16.946,5058662,0
2015-10-27,16.913,16.937,16.612,16.704,10695713,0
2015-10-28,16.737,17.047,16.671,17.005,3336062,0
2015-10-29,16.929,16.996,16.796,16.88,1703574,0
2015-10-30,16.904,16.963,16.746,16.787,1669226,0
2015-11-02,16.813,17.106,16.796,17.097,2437834,0
2015-11-03,17.079,17.106,16.954,17.047,1763291,0
2015-11-04,17.097,17.13,16.887,16.979,1893726,0
2015-11-05,17.197,17.464,17.088,17.448,3557459,0
2015-11-06,17.288,17.365,17.13,17.222,2379978,0
2015-11-09,17.189,17.245,16.862,16.946,2184823,0
2015-11-10,16.946,17.088,16.929,16.963,2137517,0
2015-11-11,16.963,17.038,16.937,16.963,2104485,0
2015-11-12,16.921,16.996,16.653,16.678,2327439,0
2015-11-13,16.687,17.014,16.678,16.82,2461235,0
2015-11-16,16.787,16.954,16.461,16.838,4134293,0
2015-11-17,16.838,16.838,16.644,16.72,2530050,0
2015-11-18,16.779,16.937,16.753,16.921,1585694,0
2015-11-19,16.913,17.047,16.854,16.996,1831267,0
2015-11-20,17.038,17.13,16.929,16.954,2070378,0
2015-11-23,16.963,17.02,16.854,17.02,1650678,0
2015-11-24,16.921,16.979,16.779,16.929,1251443,0
2015-11-25,16.929,16.963,16.704,16.887,2157024,0
2015-11-27,16.913,17.047,16.862,17.014,626260,0
2015-11-30,17.014,17.079,16.862,16.986,2784237,0
2015-12-01,17.106,17.288,17.02,17.288,2968000,0
2015-12-02,17.288,17.347,16.937,16.996,1837561,0
2015-12-03,17.295,17.295,16.937,16.979,2107568,0
2015-12-04,17.047,17.07,16.904,17.014,1995820,0
2015-12-07,17.005,17.106,16.88,17.106,2135720,0
2015-12-08,17.038,17.154,16.972,17.139,3157567,0
2015-12-09,17.063,17.222,17.02,17.171,2454414,0
2015-12-10,17.162,17.255,17.079,17.097,1157019,0
2015-12-11,17.005,17.079,16.829,16.895,2082583,0
2015-12-14,16.887,16.996,16.127,16.495,5221946,0
2015-12-15,16.504,17.005,16.461,16.937,7748001,0
2015-12-16,16.954,17.305,16.946,17.263,2428325,0
2015-12-17,17.273,17.422,17.189,17.365,1745340,0
2015-12-18,17.305,17.397,17.171,17.245,3627350,0
2015-12-21,17.38,17.422,17.213,17.347,2097784,0
2015-12-22,17.38,17.824,17.38,17.665,2835359,0
2015-12-23,17.748,17.847,17.656,17.781,1918392,0
2015-12-24,17.806,17.909,17.739,17.832,705746,0
2015-12-28,17.824,17.881,17.631,17.781,2121559,0
2015-12-29,17.798,17.87,17.482,17.627,2741465,0
2015-12-30,17.653,17.691,17.473,17.482,1977675,0
2015-12-31,17.492,17.722,17.449,17.577,2150888,0
2016-01-04,17.422,17.551,17.328,17.43,2191054,0
2016-01-05,17.499,17.781,17.44,17.653,2339145,0
2016-01-06,17.62,17.911,17.534,17.747,1941899,0
2016-01-07,17.542,17.696,17.286,17.286,1729742,0
2016-01-08,17.345,17.44,16.9,16.961,3304024,0
2016-01-11,17.028,17.098,16.839,17.08,2892703,0
2016-01-12,17.259,17.279,16.867,17.08,2256286,0
2016-01-13,16.918,17.004,16.568,16.721,4241076,0
2016-01-14,16.712,16.781,16.277,16.353,5221760,0
2016-01-15,16.252,16.252,15.748,15.943,5227564,0
2016-01-19,16.011,16.021,15.644,15.687,4352076,0
2016-01-20,15.644,15.705,14.644,14.986,6439755,0
2016-01-21,15.029,15.245,14.85,14.883,3028429,0
2016-01-22,15.08,15.627,14.883,15.457,4283912,0
2016-01-25,15.43,15.516,15.08,15.157,3762878,0
2016-01-26,15.284,15.952,15.284,15.909,5220046,0
2016-01-27,15.841,16.166,15.756,15.936,3482103,0
2016-01-28,16.072,16.285,15.936,16.004,3821395,0
2016-01-29,16.106,16.431,16.038,16.277,3647148,0
2016-02-01,16.26,16.295,15.904,15.943,3062790,0
2016-02-02,15.909,15.986,15.585,15.781,2071021,0
2016-02-03,15.85,16.14,15.705,16.072,2582627,0
2016-02-04,16.046,16.302,15.918,16.038,2677195,0
2016-02-05,15.978,16.098,15.687,15.687,2597890,0
2016-02-08,15.636,15.644,15.055,15.208,3392236,0
2016-02-09,15.004,15.284,14.814,14.978,2437329,0
2016-02-10,15.08,15.293,14.973,15.114,2607855,0
2016-02-11,14.84,14.857,14.268,14.472,4734267,0
2016-02-12,14.594,14.746,14.508,14.661,2779168,0
2016-02-16,14.789,14.917,14.584,14.883,2672375,0
2016-02-17,14.943,15.379,14.943,15.269,2724184,0
2016-02-18,15.269,15.363,15.109,15.279,2280381,0
2016-02-19,15.26,15.303,15.021,15.072,1887579,0
2016-02-22,15.148,15.473,15.148,15.353,1829246,0
2016-02-23,15.26,15.388,15.072,15.131,2018229,0
2016-02-24,15.055,15.2,14.781,15.174,4364626,0
2016-02-25,15.2,15.79,15.174,15.772,3277166,0
2016-02-26,15.738,15.832,15.269,15.312,3237516,0
2016-02-29,15.242,15.284,14.922,14.994,3072715,0
2016-03-01,15.063,15.491,14.973,15.491,4211655,0
2016-03-02,15.473,15.576,15.371,15.457,2916125,0
2016-03-03,15.507,15.807,15.406,15.807,3521248,0
2016-03-04,15.807,16.046,15.662,15.832,2446133,0
2016-03-07,15.815,15.995,15.748,15.901,3855774,0
2016-03-08,15.893,15.901,15.473,15.491,3103043,0
2016-03-09,15.525,15.772,15.388,15.592,3203645,0
2016-03-10,15.644,15.729,15.32,15.363,4246848,0
2016-03-11,15.473,16.029,15.371,16.004,6866280,0
2016-03-14,16.038,16.072,15.748,15.781,3346393,0
2016-03-15,15.679,15.679,15.353,15.534,2147932,0
2016-03-16,15.55,15.918,15.499,15.875,2522774,0
2016-03-17,15.901,16.247,15.781,16.149,2932087,0
2016-03-18,16.252,16.435,16.234,16.295,4684375,0
2016-03-21,16.295,16.61,16.268,16.448,2912691,0
2016-03-22,16.371,16.721,16.234,16.618,3353936,0
2016-03-23,16.568,16.585,16.252,16.252,2664961,0
2016-03-24,16.234,16.234,15.927,16.149,3216158,0
2016-03-28,16.173,16.431,16.14,16.388,3669333,0
2016-03-29,16.502,16.502,15.94,16.292,6826501,0
2016-03-30,16.344,16.467,16.195,16.239,2569616,0
2016-03-31,16.257,16.625,16.213,16.598,2834796,0
2016-04-01,16.423,16.52,16.318,16.423,1911810,0
2016-04-04,16.406,16.436,16.098,16.204,2013302,0
2016-04-05,16.16,16.248,16.02,16.125,2356355,0
2016-04-06,16.117,16.396,16.098,16.308,2865133,0
2016-04-07,16.187,16.292,16.117,16.257,2022242,0
2016-04-08,16.327,16.511,16.301,16.308,1896500,0
2016-04-11,16.396,16.572,16.37,16.511,2843193,0
2016-04-12,16.607,16.704,16.502,16.52,1703098,0
2016-04-13,16.598,16.737,16.537,16.704,1435846,0
2016-04-14,16.721,16.782,16.651,16.704,1172794,0
2016-04-15,16.721,16.861,16.625,16.8,1220100,0
2016-04-18,16.792,16.861,16.712,16.836,2036024,0
2016-04-19,16.88,17.099,16.861,17.08,1791917,0
2016-04-20,17.071,17.143,16.915,16.94,2000841,0
2016-04-21,16.975,17.011,16.581,16.677,2910176,0
2016-04-22,16.695,16.792,16.528,16.686,4122246,0
2016-04-25,16.686,16.9,16.66,16.896,2014208,0
2016-04-26,16.896,16.959,16.748,16.844,1534881,0
2016-04-27,16.844,17.046,16.826,17.011,2283634,0
2016-04-28,16.931,17.046,16.88,16.993,1529603,0
2016-04-29,17.011,17.037,16.792,16.975,1422640,0
2016-05-02,16.967,17.064,16.826,17.002,1796787,0
2016-05-03,16.94,16.967,16.669,16.888,2369712,0
2016-05-04,16.792,17.08,16.774,17.046,1471953,0
2016-05-05,17.08,17.149,16.949,17.134,1670651,0
2016-05-06,17.099,17.265,17.09,17.246,2330545,0
2016-05-09,17.246,17.843,17.246,17.809,3464003,0
2016-05-10,17.695,17.886,17.475,17.711,2451152,0
2016-05-11,17.667,17.886,17.589,17.687,3231683,0
2016-05-12,17.738,17.818,17.572,17.799,2327850,0
2016-05-13,17.782,17.886,17.621,17.711,3427920,0
2016-05-16,17.703,17.958,17.703,17.94,2366176,0
2016-05-17,17.906,17.914,17.59,17.711,1578982,0
2016-05-18,17.711,17.765,17.323,17.51,2355696,0
2016-05-19,17.369,17.494,17.265,17.441,1578258,0
2016-05-20,17.431,17.562,17.369,17.554,1486668,0
2016-05-23,17.554,17.624,17.494,17.554,1551366,0
2016-05-24,17.616,17.774,17.572,17.721,1839273,0
2016-05-25,17.755,17.87,17.677,17.862,1829460,0
2016-05-26,17.852,18.002,17.778,17.966,1995650,0
2016-05-27,17.921,18.081,17.906,17.966,1544745,0
2016-05-31,17.966,18.105,17.896,18.081,1761511,0
2016-06-01,17.974,18.178,17.966,18.169,1576630,0
2016-06-02,18.062,18.334,18.062,18.309,2124548,0
2016-06-03,18.388,18.492,18.149,18.281,2186900,0
2016-06-06,18.265,18.314,18.149,18.213,1600454,0
2016-06-07,18.29,18.3,18.159,18.186,1909505,0
2016-06-08,18.237,18.378,18.23,18.344,2214575,0
2016-06-09,18.36,18.576,18.29,18.536,1393359,0
2016-06-10,18.353,18.44,18.317,18.396,1582445,0
2016-06-13,18.353,18.466,18.237,18.273,2037663,0
2016-06-14,18.273,18.325,18.149,18.203,2313043,0
2016-06-15,18.186,18.309,18.125,18.186,2435752,0
2016-06-16,18.193,18.353,18.062,18.344,2384515,0
2016-06-17,18.317,18.365,17.906,17.966,7077820,0
2016-06-20,18.125,18.404,18.115,18.141,2660383,0
2016-06-21,18.149,18.213,18.046,18.149,2076715,0
2016-06-22,18.105,18.178,17.993,18.002,2075112,0
2016-06-23,18.159,18.221,18.098,18.186,1298649,0
2016-06-24,17.93,18.169,17.731,17.958,3486340,0
2016-06-27,17.958,18.002,17.572,17.606,2942345,0
2016-06-28,17.949,18.316,17.84,18.308,3415045,0
2016-06-29,18.433,18.568,18.433,18.478,2616849,0
2016-06-30,18.478,18.613,18.325,18.613,2414588,0
2016-07-01,18.622,18.676,18.514,18.559,1622230,0
2016-07-05,18.523,18.568,18.389,18.469,3233956,0
2016-07-06,18.433,18.568,18.19,18.55,3230013,0
2016-07-07,18.523,18.559,18.244,18.316,1497100,0
2016-07-08,18.406,18.658,18.384,18.641,1678350,0
2016-07-11,18.641,18.792,18.631,18.783,1685393,0
2016-07-12,18.847,18.955,18.738,18.892,2856707,0
2016-07-13,18.882,18.937,18.743,18.892,2470979,0
2016-07-14,18.937,18.99,18.802,18.828,1609646,0
2016-07-15,18.828,18.963,18.771,18.963,1305816,0
2016-07-18,19,19.152,18.982,19.142,2061133,0
2016-07-19,19.097,19.286,19.097,19.286,1639255,0
2016-07-20,19.286,19.322,19.161,19.269,1473372,0
2016-07-21,19.225,19.3,19.18,19.25,1169121,0
2016-07-22,19.269,19.43,19.26,19.35,830344,0
2016-07-25,19.314,19.404,19.187,19.187,2119279,0
2016-07-26,19.232,19.385,19.18,19.359,2174241,0
2016-07-27,19.322,19.421,19.142,19.322,1298391,0
2016-07-28,19.295,19.484,19.242,19.449,2283036,0
2016-07-29,19.466,19.592,19.442,19.584,1411375,0
2016-08-01,19.565,19.758,19.547,19.754,2546934,0
2016-08-02,19.727,19.754,19.376,19.412,3353721,0
2016-08-03,19.385,19.539,19.295,19.539,2480974,0
2016-08-04,19.61,19.943,19.565,19.943,3506323,0
2016-08-05,19.96,20.168,19.898,20.113,2470911,0
2016-08-08,20.005,20.203,20.002,20.042,1672171,0
2016-08-09,20.033,20.148,19.898,20.139,1656685,0
2016-08-10,20.095,20.265,20.013,20.168,1961755,0
2016-08-11,20.203,20.242,20.078,20.139,2179415,0
2016-08-12,20.158,20.303,20.148,20.248,1780787,0
2016-08-15,20.132,20.221,19.968,19.988,2824633,0
2016-08-16,19.988,19.988,19.776,19.808,2077334,0
2016-08-17,19.871,19.879,19.647,19.754,4212533,0
2016-08-18,19.763,19.968,19.763,19.862,1531928,0
2016-08-19,19.853,19.96,19.763,19.96,1191597,0
2016-08-22,19.943,20.032,19.853,19.978,1141204,0
2016-08-23,20.068,20.213,20.013,20.184,2441245,0
2016-08-24,20.258,20.258,19.988,20.013,1639652,0
2016-08-25,20.013,20.193,20,20.148,1135026,0
2016-08-26,20.193,20.32,19.871,20.05,3529594,0
2016-08-29,20.087,20.428,20.078,20.348,2510498,0
2016-08-30,20.393,20.478,20.315,20.463,1988089,0
2016-08-31,20.4,20.571,20.4,20.571,2336175,0
2016-09-01,20.526,20.651,20.393,20.571,2395777,0
2016-09-02,20.643,20.814,20.607,20.796,1970705,0
2016-09-06,20.841,20.896,20.607,20.886,2513342,0
2016-09-07,20.886,21.076,20.826,20.931,3737805,0
2016-09-08,20.904,20.931,20.688,20.688,4255574,0
2016-09-09,20.679,20.679,20.033,20.058,5082275,0
2016-09-12,19.96,20.355,19.871,20.293,2677574,0
2016-09-13,20.184,20.258,20.005,20.042,3084927,0
2016-09-14,20.113,20.355,20.05,20.168,2664002,0
2016-09-15,20.168,20.393,20.068,20.203,2365639,0
2016-09-16,20.103,20.203,20.002,20.113,3871286,0
2016-09-19,20.203,20.535,20.184,20.518,2325587,0
2016-09-20,20.571,20.661,20.526,20.553,3580756,0
2016-09-21,20.651,20.712,20.513,20.696,4194576,0
2016-09-22,20.751,20.876,20.724,20.822,3022163,0
2016-09-23,20.769,20.806,20.634,20.661,1411447,0
2016-09-26,20.706,20.948,20.679,20.841,2723621,0
2016-09-27,20.822,20.936,20.724,20.761,3340395,0
2016-09-28,20.823,20.998,20.586,20.787,2856033,0
2016-09-29,20.787,20.861,20.594,20.705,2909508,0
2016-09-30,20.723,20.823,20.649,20.659,1469690,0
2016-10-03,20.64,20.657,20.338,20.365,1988209,0
2016-10-04,20.365,20.365,19.966,20.091,3682409,0
2016-10-05,20.31,20.31,19.98,20.008,1555340,0
2016-10-06,20.008,20.053,19.751,19.806,2855129,0
2016-10-07,19.815,19.98,19.659,19.787,2164809,0
2016-10-10,19.852,20.008,19.829,19.861,1935595,0
2016-10-11,19.833,19.861,19.65,19.696,2157796,0
2016-10-12,19.778,19.994,19.678,19.824,2295883,0
2016-10-13,19.824,20.21,19.792,20.091,2123469,0
2016-10-14,20.2,20.2,19.98,19.98,994286,0
2016-10-17,19.98,20.033,19.879,19.879,1143056,0
2016-10-18,20.008,20.19,19.962,20.036,1166919,0
2016-10-19,20.108,20.19,20.008,20.154,774103,0
2016-10-20,20.174,20.261,20.128,20.21,1300895,0
2016-10-21,20.164,20.457,20.137,20.356,1768587,0
2016-10-24,20.411,20.548,20.356,20.521,1464756,0
2016-10-25,20.457,20.623,20.457,20.558,2279738,0
2016-10-26,20.512,20.548,20.32,20.531,1953199,0
2016-10-27,20.512,20.531,20.118,20.144,2680656,0
2016-10-28,20.19,20.328,20.045,20.22,1220611,0
2016-10-31,20.328,20.43,20.231,20.402,1358507,0
2016-11-01,20.374,20.374,19.994,20.082,1956075,0
2016-11-02,20.292,20.292,19.929,20.045,1830953,0
2016-11-03,20.082,20.256,20.053,20.144,1554521,0
2016-11-04,20.154,20.31,20.128,20.22,1705174,0
2016-11-07,20.365,20.476,20.297,20.365,1381034,0
2016-11-08,20.384,20.494,20.292,20.394,1354619,0
2016-11-09,20.164,20.548,20.072,20.394,2457729,0
2016-11-10,20.448,20.457,19.916,19.999,4036455,0
2016-11-11,20.098,20.098,19.686,19.724,2918267,0
2016-11-14,19.724,19.724,19.366,19.541,3870585,0
2016-11-15,19.531,19.792,19.434,19.778,1872985,0
2016-11-16,19.778,19.898,19.732,19.778,1566996,0
2016-11-17,19.806,20.128,19.796,20.128,2060425,0
2016-11-18,20.082,20.164,19.87,20.008,1893269,0
2016-11-21,20.108,20.32,20.108,20.21,1966205,0
2016-11-22,20.338,20.512,20.292,20.411,1980709,0
2016-11-23,20.302,20.402,20.137,20.174,1624117,0
2016-11-25,20.182,20.374,20.182,20.348,652040,0
2016-11-28,20.365,20.64,20.365,20.567,2146559,0
2016-11-29,20.604,20.915,20.548,20.806,2951939,0
2016-11-30,20.797,20.797,20.365,20.613,3037981,0
2016-12-01,20.715,20.751,20.338,20.521,2339016,0
2016-12-02,20.521,20.751,20.501,20.659,1833304,0
2016-12-05,20.732,21.022,20.64,21.007,2181369,0
2016-12-06,20.144,20.411,20.098,20.274,20909148,0
2016-12-07,20.338,20.466,20.31,20.348,5155735,0
2016-12-08,20.394,20.627,20.348,20.548,4452548,0
2016-12-09,20.531,20.741,20.502,20.695,3128967,0
2016-12-12,20.686,20.695,20.394,20.54,3509330,0
2016-12-13,20.548,20.64,20.282,20.466,3181613,0
2016-12-14,20.512,20.608,20.302,20.439,3806646,0
2016-12-15,20.236,20.356,19.962,19.97,6056211,0
2016-12-16,19.99,20.265,19.98,20.091,4349312,0
2016-12-19,20.174,20.448,20.149,20.439,2100457,0
2016-12-20,20.384,20.473,20.246,20.384,2464687,0
2016-12-21,20.348,20.502,20.292,20.384,2357662,0
2016-12-22,20.43,20.476,20.228,20.402,1995181,0
2016-12-23,20.494,20.586,20.365,20.567,1918634,0
2016-12-27,20.64,20.669,20.42,20.457,2416184,0
2016-12-28,20.513,20.607,20.261,20.41,2316842,0
2016-12-29,20.41,20.716,20.355,20.664,2122432,0
2016-12-30,20.644,20.72,20.401,20.58,1960854,0
2017-01-03,20.533,20.805,20.481,20.805,2232821,0
2017-01-04,20.869,21.001,20.738,20.945,2715793,0
2017-01-05,20.936,21.038,20.842,20.973,2602600,0
2017-01-06,20.907,21.151,20.869,21.047,2980591,0
2017-01-09,21.047,21.123,20.86,20.86,1423257,0
2017-01-10,20.945,20.954,20.822,20.907,1918510,0
2017-01-11,20.973,20.973,20.851,20.898,1605133,0
2017-01-12,20.916,21.034,20.832,20.945,1727651,0
2017-01-13,20.963,21.067,20.851,21.001,1867305,0
2017-01-17,20.973,21.188,20.973,21.038,2050300,0
2017-01-18,21.02,21.198,21.02,21.094,1518144,0
2017-01-19,21.169,21.188,20.842,20.983,1669969,0
2017-01-20,21.001,21.161,20.973,21.132,1340843,0
2017-01-23,21.151,21.31,21.114,21.216,1888577,0
2017-01-24,21.188,21.235,21.094,21.188,1451021,0
2017-01-25,21.235,21.235,21.001,21.02,3718253,0
2017-01-26,21.01,21.104,20.954,20.963,3286259,0
2017-01-27,20.963,21.067,20.907,20.945,1440618,0
2017-01-30,20.926,20.973,20.822,20.898,2321723,0
2017-01-31,20.851,20.898,20.631,20.869,2173656,0
2017-02-01,20.898,20.996,20.767,20.898,1590764,0
2017-02-02,20.898,21.114,20.832,21.047,1691570,0
2017-02-03,21.038,21.179,21.038,21.076,1370968,0
2017-02-06,21.067,21.302,21.067,21.255,1793538,0
2017-02-07,21.255,21.394,21.217,21.357,1783508,0
2017-02-08,21.245,21.404,21.198,21.329,1583814,0
2017-02-09,21.347,21.376,21.245,21.31,872911,0
2017-02-10,21.302,21.433,21.263,21.357,1122247,0
2017-02-13,21.413,21.501,21.404,21.423,3211756,0
2017-02-14,21.433,21.46,21.245,21.386,1563829,0
2017-02-15,21.357,21.386,21.151,21.226,1769975,0
2017-02-16,21.226,21.517,21.226,21.498,2772340,0
2017-02-17,21.48,21.535,21.329,21.451,1817944,0
2017-02-21,21.488,21.554,21.404,21.517,1633661,0
2017-02-22,21.48,21.54,21.347,21.441,2046879,0
2017-02-23,21.517,21.559,21.141,21.526,2340542,0
2017-02-24,21.47,21.564,21.386,21.48,1685013,0
2017-02-27,21.498,21.498,21.302,21.32,2005513,0
2017-02-28,21.329,21.451,21.245,21.433,2836463,0
2017-03-01,21.47,21.47,21.216,21.282,2314759,0
2017-03-02,21.282,21.386,21.245,21.366,1763318,0
2017-03-03,21.386,21.423,21.263,21.404,1776887,0
2017-03-06,21.376,21.423,21.292,21.357,1773009,0
2017-03-07,21.31,21.423,21.263,21.329,1247119,0
2017-03-08,21.347,21.347,21.076,21.076,2171950,0
2017-03-09,21.03,21.282,20.898,20.973,2370120,0
2017-03-10,21.047,21.179,20.916,20.991,2519700,0
2017-03-13,21.03,21.166,20.889,20.945,2597829,0
2017-03-14,20.907,20.936,20.738,20.851,2333648,0
2017-03-15,20.879,21.094,20.879,20.983,3058880,0
2017-03-16,21.067,21.104,20.889,20.991,1579626,0
2017-03-17,21.03,21.123,20.991,21.057,3343353,0
2017-03-20,21.114,21.169,21.067,21.132,1981266,0
2017-03-21,21.057,21.174,20.991,21.047,1985660,0
2017-03-22,21.02,21.179,20.983,21.114,2620795,0
2017-03-23,21.141,21.282,21.094,21.123,1954245,0
2017-03-24,21.188,21.394,21.141,21.282,4386899,0
2017-03-27,21.273,21.451,21.141,21.441,2675162,0
2017-03-28,21.413,21.47,21.32,21.413,2584493,0
2017-03-29,21.433,21.682,21.43,21.643,2744152,0
2017-03-30,21.643,21.672,21.524,21.653,1256562,0
2017-03-31,21.634,21.739,21.576,21.624,2058831,0
2017-04-03,21.672,21.749,21.557,21.72,1893841,0
2017-04-04,21.643,21.797,21.624,21.71,2231605,0
2017-04-05,21.797,21.816,21.663,21.701,1610240,0
2017-04-06,21.701,21.739,21.562,21.653,1964033,0
2017-04-07,21.624,21.763,21.586,21.682,1363893,0
2017-04-10,21.691,21.749,21.643,21.71,1476334,0
2017-04-11,21.768,21.835,21.663,21.806,2078659,0
2017-04-12,21.806,21.883,21.749,21.806,1688663,0
2017-04-13,21.825,21.94,21.768,21.825,2001349,0
2017-04-17,21.911,22.017,21.864,21.998,1706596,0
2017-04-18,21.998,22.036,21.835,21.873,1820593,0
2017-04-19,21.883,21.94,21.672,21.758,1649214,0
2017-04-20,21.758,21.777,21.605,21.729,1581181,0
2017-04-21,21.797,21.797,21.629,21.672,1693537,0
2017-04-24,21.787,21.787,21.557,21.663,2089274,0
2017-04-25,21.643,21.768,21.643,21.71,1486628,0
2017-04-26,21.787,21.902,21.682,21.835,1837349,0
2017-04-27,21.892,21.978,21.844,21.873,2235895,0
2017-04-28,21.94,21.978,21.557,21.729,3090684,0
2017-05-01,21.729,21.883,21.701,21.768,2310356,0
2017-05-02,21.749,21.749,21.49,21.538,2313782,0
2017-05-03,21.538,21.538,21.241,21.299,2031749,0
2017-05-04,21.251,21.318,21.126,21.241,3101725,0
2017-05-05,21.241,21.332,21.183,21.318,3581755,0
2017-05-08,21.318,21.365,21.117,21.136,2250182,0
2017-05-09,21.097,21.5,20.858,20.887,3073654,0
2017-05-10,20.858,20.944,20.791,20.896,2737067,0
2017-05-11,20.887,20.925,20.733,20.906,2386369,0
2017-05-12,20.925,20.963,20.676,20.705,2349791,0
2017-05-15,20.676,20.849,20.667,20.82,2016210,0
2017-05-16,20.781,20.858,20.715,20.743,1538019,0
2017-05-17,20.733,20.781,20.619,20.647,1768005,0
2017-05-18,20.705,20.753,20.551,20.676,2505590,0
2017-05-19,20.571,20.753,20.571,20.695,1354129,0
2017-05-22,20.715,20.925,20.715,20.906,1504865,0
2017-05-23,20.925,21.097,20.906,21.097,1875375,0
2017-05-24,21.174,21.231,21.107,21.203,1669880,0
2017-05-25,21.165,21.299,21.165,21.203,1267537,0
2017-05-26,21.193,21.222,21.078,21.203,1373164,0
2017-05-30,21.251,21.251,21.093,21.107,1196449,0
2017-05-31,21.136,21.16,20.908,21.088,2365667,0
2017-06-01,21.078,21.26,21.059,21.26,1642260,0
2017-06-02,21.26,21.294,21.174,21.212,1174155,0
2017-06-05,21.183,21.241,21.107,21.145,1349811,0
2017-06-06,21.222,21.222,20.944,20.973,2011874,0
2017-06-07,20.992,21.04,20.935,20.935,1513881,0
2017-06-08,21.021,21.097,20.896,21.097,1398057,0
2017-06-09,21.088,21.227,21.069,21.145,1345858,0
2017-06-12,21.126,21.274,21.078,21.145,2680733,0
2017-06-13,21.193,21.365,21.122,21.337,4396842,0
2017-06-14,21.423,21.595,21.351,21.567,2536060,0
2017-06-15,21.547,21.701,21.528,21.605,2719524,0
2017-06-16,21.672,21.763,21.595,21.605,4615129,0
2017-06-19,21.682,21.95,21.634,21.854,3157465,0
2017-06-20,21.864,21.931,21.835,21.902,3166776,0
2017-06-21,21.95,22.007,21.758,21.777,2153641,0
2017-06-22,21.854,21.878,21.782,21.787,1307116,0
2017-06-23,21.787,21.95,21.777,21.892,2230998,0
2017-06-26,21.892,22.036,21.892,21.988,1869994,0
2017-06-27,21.978,21.983,21.777,21.797,2263642,0
2017-06-28,21.875,22.051,21.797,22.002,1695618,0
2017-06-29,22.002,22.012,21.806,21.933,2053560,0
2017-06-30,21.933,21.978,21.836,21.904,1327403,0
2017-07-03,21.914,22.061,21.787,22.061,1178800,0
2017-07-05,22.061,22.173,22.031,22.061,2155350,0
2017-07-06,22.022,22.051,21.806,21.836,1554180,0
2017-07-07,21.787,21.885,21.601,21.611,1531159,0
2017-07-10,21.62,21.718,21.581,21.601,1345138,0
2017-07-11,21.669,21.718,21.581,21.689,1857076,0
2017-07-12,21.748,21.885,21.748,21.787,1032033,0
2017-07-13,21.953,21.953,21.542,21.581,1432666,0
2017-07-14,21.738,21.777,21.62,21.669,1005477,0
2017-07-17,21.728,21.757,21.601,21.62,1481511,0
2017-07-18,21.562,21.611,21.395,21.454,1602164,0
2017-07-19,21.483,21.562,21.415,21.513,952463,0
2017-07-20,21.581,21.63,21.503,21.503,1280646,0
2017-07-21,21.523,21.532,21.435,21.474,931628,0
2017-07-24,21.483,21.523,21.395,21.444,1854342,0
2017-07-25,21.425,21.464,21.356,21.386,1682741,0
2017-07-26,21.376,21.41,21.327,21.376,1324514,0
2017-07-27,21.327,21.454,21.219,21.425,1865696,0
2017-07-28,21.366,21.459,21.298,21.435,1078901,0
2017-07-31,21.483,21.611,21.405,21.562,1568343,0
2017-08-01,21.63,21.699,21.493,21.572,1382581,0
2017-08-02,21.572,21.591,21.366,21.435,3610550,0
2017-08-03,21.435,21.496,21.307,21.356,1162502,0
2017-08-04,21.376,21.402,21.298,21.356,1011648,0
2017-08-07,21.356,21.391,21.278,21.347,840995,0
2017-08-08,21.317,21.376,21.229,21.307,2123973,0
2017-08-09,21.21,21.875,21.2,21.826,3384806,0
2017-08-10,21.787,21.845,21.552,21.748,2152582,0
2017-08-11,21.875,21.875,21.557,21.581,1887177,0
2017-08-14,21.611,21.767,21.591,21.64,2412896,0
2017-08-15,21.62,21.797,21.572,21.708,1844174,0
2017-08-16,21.708,21.797,21.655,21.708,1137382,0
2017-08-17,21.679,21.753,21.591,21.601,1182183,0
2017-08-18,21.601,21.669,21.523,21.601,907314,0
2017-08-21,21.591,21.645,21.523,21.611,848334,0
2017-08-22,21.611,21.699,21.591,21.64,1104109,0
2017-08-23,21.65,21.689,21.572,21.65,908171,0
2017-08-24,21.66,21.738,21.611,21.689,1135619,0
2017-08-25,21.797,21.797,21.65,21.738,943587,0
2017-08-28,21.738,21.763,21.591,21.669,1061604,0
2017-08-29,21.699,21.738,21.483,21.503,1180664,0
2017-08-30,21.493,21.63,21.474,21.572,1030209,0
2017-08-31,21.611,21.782,21.581,21.728,1428041,0
2017-09-01,21.738,21.836,21.689,21.777,792203,0
2017-09-05,21.816,21.826,21.523,21.523,1198880,0
2017-09-06,21.523,21.699,21.523,21.591,988391,0
2017-09-07,21.65,21.66,21.552,21.562,940335,0
2017-09-08,21.542,21.581,21.454,21.493,1458681,0
2017-09-11,21.552,21.63,21.484,21.581,1608371,0
2017-09-12,21.591,21.64,21.523,21.523,1786900,0
2017-09-13,21.523,21.562,21.425,21.454,1792500,0
2017-09-14,21.454,21.474,21.161,21.2,3142954,0
2017-09-15,21.18,21.483,21.18,21.395,3155592,0
2017-09-18,21.444,21.483,21.347,21.386,1465400,0
2017-09-19,21.386,21.503,21.386,21.483,1530337,0
2017-09-20,21.562,21.591,21.454,21.523,1149127,0
2017-09-21,21.523,21.562,21.356,21.425,1034215,0
2017-09-22,21.483,21.542,21.415,21.483,1282731,0
2017-09-25,21.542,21.679,21.488,21.64,2031556,0
2017-09-26,21.65,21.728,21.62,21.64,1464959,0
2017-09-27,21.62,21.699,21.62,21.64,2635816,0
2017-09-28,21.67,21.74,21.53,21.72,1911076,0
2017-09-29,21.7,21.76,21.61,21.72,1731147,0
2017-10-02,21.72,21.8,21.68,21.77,1904069,0
2017-10-03,21.77,21.81,21.485,21.67,2266148,0
2017-10-04,21.67,21.775,21.64,21.74,1155882,0
2017-10-05,21.79,21.84,21.75,21.79,865079,0
2017-10-06,21.75,21.75,21.58,21.65,1253792,0
2017-10-09,21.685,21.71,21.65,21.67,714885,0
2017-10-10,21.7,21.74,21.64,21.69,1076529,0
2017-10-11,21.73,21.78,21.69,21.7,1803300,0
2017-10-12,21.78,21.78,21.635,21.74,1522484,0
2017-10-13,21.85,21.85,21.63,21.69,1435986,0
2017-10-16,21.75,21.81,21.64,21.66,1656744,0
2017-10-17,21.66,21.8,21.64,21.75,1462979,0
2017-10-18,21.8,21.87,21.77,21.8,819264,0
2017-10-19,21.77,21.975,21.74,21.95,2166078,0
2017-10-20,21.92,21.97,21.82,21.94,1135158,0
2017-10-23,21.9,21.9,21.705,21.74,1435939,0
2017-10-24,21.8,21.84,21.6,21.61,1151988,0
2017-10-25,21.69,21.7,21.53,21.67,1908868,0
2017-10-26,21.76,21.77,21.39,21.45,1896928,0
2017-10-27,21.5,21.635,21.335,21.6,1176803,0
2017-10-30,21.5,21.7,21.46,21.46,1456926,0
2017-10-31,21.49,21.63,21.48,21.51,1472604,0
2017-11-01,21.6,21.75,21.55,21.63,1157312,0
2017-11-02,21.64,21.72,21.46,21.67,2158742,0
2017-11-03,21.61,21.68,21.55,21.61,1381363,0
2017-11-06,21.58,21.61,21.31,21.32,2129662,0
2017-11-07,21.28,21.46,21.28,21.46,1720708,0
2017-11-08,21.68,21.78,21.48,21.7,2533577,0
2017-11-09,21.72,21.89,21.475,21.87,3282808,0
2017-11-10,21.87,21.89,21.53,21.53,2506542,0
