Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,41.913,42.564,41.894,42.039,649393,0
2010-08-24,41.584,41.661,40.312,40.369,2150720,0
2010-08-25,39.961,41.127,39.807,41.011,943671,0
2010-08-26,40.69,41.437,40.69,40.827,471515,0
2010-08-27,41.166,41.447,40.69,41.321,671406,0
2010-08-30,41.098,41.681,40.807,40.827,418934,0
2010-08-31,40.68,42.36,40.302,42.243,1360556,0
2010-09-01,42.632,43.108,42.583,42.953,1342818,0
2010-09-02,41.835,42.506,41.292,42.088,1516992,0
2010-09-03,42.292,42.777,41.913,42.603,625873,0
2010-09-07,42.476,42.777,42.029,42.108,750677,0
2010-09-08,42.136,44.146,41.942,42.953,2883197,0
2010-09-09,43.477,43.496,42.35,42.69,775600,0
2010-09-10,42.817,43.205,42.389,42.719,844593,0
2010-09-13,42.797,43.992,42.67,43.486,1861859,0
2010-09-14,43.564,44.467,42.846,42.961,2219746,0
2010-09-15,42.729,42.914,42.379,42.787,1476075,0
2010-09-16,42.554,42.71,41.302,41.661,1851765,0
2010-09-17,41.719,41.962,39.971,41.321,1580735,0
2010-09-20,44.321,45.816,43.399,45.097,5441040,0
2010-09-21,45.301,47.302,45.204,45.962,3807256,0
2010-09-22,45.729,46.37,44.632,44.709,1313879,0
2010-09-23,44.39,46.467,44.196,45.846,1887163,0
2010-09-24,46.428,47.438,46.37,47.389,1328541,0
2010-09-27,47.254,49.719,47.166,49.244,3584859,0
2010-09-28,49.457,50.758,48.331,50.584,2948263,0
2010-09-29,50.584,51.458,50.487,50.787,4278401,0
2010-09-30,50.768,50.817,48.874,48.943,3484729,0
2010-10-01,49.155,49.486,48.428,48.71,1241209,0
2010-10-04,48.369,48.952,47.632,47.806,1659000,0
2010-10-05,48.409,49.011,48.147,48.623,1346915,0
2010-10-06,48.7,49.225,46.826,47.662,1620870,0
2010-10-07,47.719,47.893,46.243,47.583,1915674,0
2010-10-08,47.37,48.767,47.37,48.535,1035083,0
2010-10-11,48.506,48.506,47.768,47.963,764416,0
2010-10-12,47.749,48.884,47.428,48.69,1271344,0
2010-10-13,48.836,49.351,48.272,48.399,1238852,0
2010-10-14,48.458,48.797,47.622,47.796,1020948,0
2010-10-15,48.272,48.583,47.468,48.06,846225,0
2010-10-18,48.06,48.06,47.555,47.768,593396,0
2010-10-19,46.972,48.175,46.088,47.583,1400320,0
2010-10-20,47.836,48.321,47.205,48.03,693121,0
2010-10-21,48.254,49.991,46.69,47.486,1631873,0
2010-10-22,47.662,49.175,47.662,49.001,950731,0
2010-10-25,49.215,49.836,48.351,48.652,1213421,0
2010-10-26,48.525,49.225,48.098,49.001,1519087,0
2010-10-27,49.128,49.379,47.681,48.545,1498156,0
2010-10-28,48.836,49.058,47.739,48.525,1322920,0
2010-10-29,48.05,49.516,47.458,49.175,2319296,0
2010-11-01,49.583,51.71,49.225,49.991,1974498,0
2010-11-02,50.302,50.506,49.554,50.214,918692,0
2010-11-03,50.204,50.467,49.758,50.457,981957,0
2010-11-04,50.972,51.166,50.234,50.515,880483,0
2010-11-05,50.496,50.7,50.273,50.641,679478,0
2010-11-08,50.487,50.525,49.253,50.117,915274,0
2010-11-09,50.438,52.049,50.39,51.195,1491147,0
2010-11-10,51.215,51.651,50.729,51.583,561779,0
2010-11-11,50.496,51.438,50.36,51.351,753806,0
2010-11-12,50.884,51.128,49.816,50.7,851666,0
2010-11-15,50.768,51.593,50.487,50.981,849663,0
2010-11-16,50.574,50.934,49.69,50.506,1621544,0
2010-11-17,50.321,52.497,49.642,51.807,1766153,0
2010-11-18,52.38,53.156,51.661,51.865,1215342,0
2010-11-19,51.962,52.516,51.593,52.293,633138,0
2010-11-22,52.233,53.399,52.098,53.108,804368,0
2010-11-23,52.631,52.895,51.875,52.487,949742,0
2010-11-24,51.545,53.321,51.535,52.905,812116,0
2010-11-26,52.544,53.642,52.544,53.302,218734,0
2010-11-29,53.049,53.283,52.001,52.788,506663,0
2010-11-30,52.302,53.963,52.215,53.564,1258451,0
2010-12-01,53.866,54.467,53.039,53.35,1339348,0
2010-12-02,53.186,53.467,52.748,52.885,780585,0
2010-12-03,52.544,54.438,52.427,54.273,1030854,0
2010-12-06,54.263,54.564,53.884,54.302,719409,0
2010-12-07,54.797,55.136,54.176,54.691,993762,0
2010-12-08,54.788,55.982,54.788,55.652,1267314,0
2010-12-09,55.982,56.777,55.875,56.777,1063423,0
2010-12-10,56.963,56.972,56.05,56.612,708756,0
2010-12-13,56.535,56.583,55.506,55.554,859617,0
2010-12-14,55.409,55.681,54.515,54.525,1013516,0
2010-12-15,54.691,55.447,54.254,55.283,1498144,0
2010-12-16,55.215,56.137,54.651,56.117,840326,0
2010-12-17,56.127,56.458,55.243,55.574,1375923,0
2010-12-20,55.447,55.856,55.108,55.38,782508,0
2010-12-21,55.457,56.194,55.146,56.079,457497,0
2010-12-22,56.204,56.787,55.797,56.652,684466,0
2010-12-23,55.768,57.341,54.03,55.593,3331483,0
2010-12-27,55.457,56.157,54.914,55.923,1049244,0
2010-12-28,56.07,56.593,55.933,56.555,1899285,0
2010-12-29,56.565,58.933,56.565,58.098,1670329,0
2010-12-30,58.273,60.263,58.273,60.128,1880806,0
2010-12-31,60.225,60.516,60.147,60.205,815278,0
2011-01-03,60.516,62.011,60.516,61.273,2228004,0
2011-01-04,61.146,62.312,60.924,62.166,1866714,0
2011-01-05,62.001,65.05,61.952,63.748,4728000,0
2011-01-06,63.681,63.845,61.768,62.001,3643905,0
2011-01-07,61.845,61.895,60.439,60.952,2413927,0
2011-01-10,57.767,62.671,56.807,62.458,6060512,0
2011-01-11,61.768,64.302,60.992,61.651,1800160,0
2011-01-12,62.108,62.583,61.817,62.157,1249134,0
2011-01-13,62.254,65.438,62.157,65.186,3091641,0
2011-01-14,65.292,67.477,65.204,66.583,3087795,0
2011-01-18,66.583,67.38,66.147,66.846,2289453,0
2011-01-19,66.914,67.098,64.156,64.545,2062749,0
2011-01-20,63.613,64.293,60.399,61.962,3023163,0
2011-01-21,62.613,62.7,61.651,61.681,794601,0
2011-01-24,61.904,62.486,60.651,61.924,970214,0
2011-01-25,61.691,61.691,60.633,60.933,1043172,0
2011-01-26,61.079,61.516,60.059,60.875,1628377,0
2011-01-27,61.196,63.108,60.778,62.972,1791407,0
2011-01-28,61.651,62.292,58.768,59.195,2921257,0
2011-01-31,59.147,60.788,58.399,59.962,1968270,0
2011-02-01,59.448,61.049,58.739,60.855,2588012,0
2011-02-02,60.429,62.282,60.419,62.098,1400282,0
2011-02-03,61.671,62.535,60.292,61.118,1008394,0
2011-02-04,60.933,62.147,60.641,61.826,781786,0
2011-02-07,62.03,63.594,61.855,62.885,1154555,0
2011-02-08,63.108,63.244,62.389,62.613,748054,0
2011-02-09,61.914,62.555,60.855,61.526,843934,0
2011-02-10,61.136,63.108,60.865,63.108,958846,0
2011-02-11,62.749,62.962,61.817,62.583,1184698,0
2011-02-14,63.214,64.341,62.622,63.613,2306089,0
2011-02-15,63.564,64.079,62.565,62.574,2380991,0
2011-02-16,61.437,63.108,58.282,58.399,8046363,0
2011-02-18,58.351,58.361,54.545,56.167,4946466,0
2011-02-22,54.836,55.322,53.787,54.02,3645723,0
2011-02-23,53.856,53.913,49.622,52.768,7047267,0
2011-02-24,52.427,53.943,51.962,53.418,3994070,0
2011-02-25,53.874,55.186,53.293,55.176,3434340,0
2011-02-28,55.243,55.525,52.39,53.807,3519130,0
2011-03-01,54.195,54.214,52.088,52.524,2943491,0
2011-03-02,52.507,54.05,52.039,53.816,3341574,0
2011-03-03,54.292,55.146,54.254,55.079,1662980,0
2011-03-04,54.855,55.011,54.117,54.875,1403010,0
2011-03-07,55.049,55.39,53.37,53.778,2267431,0
2011-03-08,54.04,54.166,53.089,53.399,2836060,0
2011-03-09,53.564,53.671,52.798,52.982,1981869,0
2011-03-10,51.845,52.885,51.603,52.302,1561608,0
2011-03-11,51.797,54.564,51.797,53.36,2330415,0
2011-03-14,52.701,53.224,52.243,53.049,1665730,0
2011-03-15,51.195,53.409,51.021,53.011,2133656,0
2011-03-16,52.835,53.943,52.711,53.263,2891401,0
2011-03-17,54.302,54.37,52.825,52.835,1061959,0
2011-03-18,53.418,53.418,51.68,51.904,1933344,0
2011-03-21,52.554,53.399,52.554,53.089,1655871,0
2011-03-22,53.196,53.836,52.768,52.992,1461910,0
2011-03-23,52.808,54.107,51.952,54.05,1700507,0
2011-03-24,54.273,54.564,53.584,54.438,766590,0
2011-03-25,54.7,54.972,54.001,54.224,703248,0
2011-03-28,54.351,54.748,53.759,53.933,719960,0
2011-03-29,53.933,53.933,52.875,53.196,1272153,0
2011-03-30,53.099,53.593,52.923,53.186,1482532,0
2011-03-31,53.02,53.263,51.807,52.088,2493420,0
2011-04-01,52.33,52.34,50.496,51.128,3093624,0
2011-04-04,51.195,51.486,50.681,51.039,1350080,0
2011-04-05,50.827,51.312,50.681,50.768,1448735,0
2011-04-06,50.738,51.419,50.496,50.807,1325128,0
2011-04-07,50.758,50.865,50.127,50.331,1127442,0
2011-04-08,50.564,50.942,49.816,49.875,658602,0
2011-04-11,50.243,50.37,49.225,49.409,1199238,0
2011-04-12,49.021,49.322,47.786,48.263,2247765,0
2011-04-13,48.545,50.515,48.545,50.331,2305227,0
2011-04-14,49.7,50.544,49.632,50.331,1448001,0
2011-04-15,50.224,50.496,49.466,49.486,1170672,0
2011-04-18,49.001,49.049,47.234,47.806,1731854,0
2011-04-19,47.786,48.05,46.962,47.622,1095645,0
2011-04-20,48.351,48.535,47.866,47.953,997987,0
2011-04-21,48.535,49.603,47.796,47.953,813981,0
2011-04-25,47.699,48.06,47.234,47.565,1293312,0
2011-04-26,48.107,48.506,47.263,48.263,1494066,0
2011-04-27,48.545,49.049,47.933,48.117,826208,0
2011-04-28,48.107,48.282,47.341,47.565,1236309,0
2011-04-29,47.662,47.972,47.069,47.137,1042452,0
2011-05-02,47.205,47.448,45.885,46.273,1812912,0
2011-05-03,46.059,46.273,45.04,45.176,1382192,0
2011-05-04,45.166,46.108,44.661,45.806,1383967,0
2011-05-05,45.632,46.758,45.545,46.506,1652609,0
2011-05-06,46.875,48.166,46.875,47.185,2013233,0
2011-05-09,47.137,48.078,46.836,47.981,1155169,0
2011-05-10,48.205,48.263,47.331,48.234,2167472,0
2011-05-11,55.584,59.069,55.438,56.777,12792604,0
2011-05-12,56.622,58.021,56.214,57.429,2349936,0
2011-05-13,57.137,57.379,56.448,56.535,1381135,0
2011-05-16,56.341,57.02,55.38,55.457,1131306,0
2011-05-17,55.011,56.505,54.914,55.447,1330037,0
2011-05-18,55.574,57.292,55.312,56.884,1308232,0
2011-05-19,57.04,57.758,56.428,57.166,1005239,0
2011-05-20,57.195,57.573,56.371,57.467,937854,0
2011-05-23,56.157,56.515,55.089,56.371,1066880,0
2011-05-24,56.642,56.769,55.243,55.564,990404,0
2011-05-25,55.545,56.408,55.322,55.953,951649,0
2011-05-26,54.758,56.07,54.748,56.01,1024076,0
2011-05-27,56.147,56.769,55.671,55.71,706389,0
2011-05-31,56.341,56.787,55.215,56.274,1598339,0
2011-06-01,55.943,56.147,55.069,55.079,1296003,0
2011-06-02,55.069,55.312,54.088,54.564,1703504,0
2011-06-03,54.186,54.651,53.438,53.487,935452,0
2011-06-06,53.467,53.467,51.972,52.049,1290290,0
2011-06-07,52.215,53.293,51.836,52.671,1552453,0
2011-06-08,52.768,53.039,51.69,52.631,1349965,0
2011-06-09,52.661,53.584,52.516,53.117,895710,0
2011-06-10,52.758,53.36,51.476,51.642,1165132,0
2011-06-13,51.67,51.817,50.845,51.108,795152,0
2011-06-14,51.458,52.738,51.272,52.312,910523,0
2011-06-15,52.176,52.554,51.215,51.563,730367,0
2011-06-16,51.563,51.875,50.467,51.146,709886,0
2011-06-17,51.438,52.738,51.166,52.437,1626927,0
2011-06-20,52.098,53.099,52.098,52.564,987998,0
2011-06-21,52.738,54.428,52.738,54.234,900846,0
2011-06-22,54.137,54.845,53.584,53.836,2006420,0
2011-06-23,53.312,54.321,53.137,54.166,893847,0
2011-06-24,54.166,54.321,53.331,53.39,694475,0
2011-06-27,53.448,54.671,52.808,54.273,739720,0
2011-06-28,54.36,55.963,54.36,55.283,1043400,0
2011-06-29,55.554,55.554,54.748,55.089,725319,0
2011-06-30,55.35,56.097,55.215,55.69,864530,0
2011-07-01,55.806,56.254,54.564,55.953,884707,0
2011-07-05,55.982,56.583,55.467,56.341,784084,0
2011-07-06,56.283,56.371,55.273,55.768,754998,0
2011-07-07,56.04,57.205,55.7,57.137,1768656,0
2011-07-08,56.341,57.583,56,56.884,1826419,0
2011-07-11,56.224,56.894,54.535,54.71,890667,0
2011-07-12,54.651,55.622,53.214,53.234,1608123,0
2011-07-13,53.612,54.254,52.641,53.341,945270,0
2011-07-14,53.39,53.807,53.079,53.632,1322700,0
2011-07-15,53.991,54.895,53.719,54.797,1052122,0
2011-07-18,54.7,55.613,54.38,54.487,1426221,0
2011-07-19,54.845,55.759,54.632,55.38,1110534,0
2011-07-20,55.545,55.564,54.836,55.312,826961,0
2011-07-21,55.34,57.05,55.312,55.943,1143862,0
2011-07-22,56.177,56.583,55.36,56.495,911741,0
2011-07-25,56,56.797,55.554,55.913,867815,0
2011-07-26,55.943,56.137,55.069,56.04,995130,0
2011-07-27,55.593,56.04,54.584,54.885,1009034,0
2011-07-28,54.845,54.992,53.146,53.146,1892391,0
2011-07-29,52.584,53.079,51.351,51.429,1863048,0
2011-08-01,51.933,52.427,49.739,49.972,2331837,0
2011-08-02,50.293,51.185,49.147,49.235,1622216,0
2011-08-03,49.282,50.457,48.516,50.234,1307488,0
2011-08-04,49.041,49.962,47.806,47.866,1680733,0
2011-08-05,48.448,49.215,45.254,46.283,2468799,0
2011-08-08,44.982,45.632,41.399,41.768,2639019,0
2011-08-09,42.35,44.39,41.418,44.303,2399324,0
2011-08-10,43.525,43.992,40.078,41.661,3676310,0
2011-08-11,41.932,45.059,41.389,44.671,3006712,0
2011-08-12,44.913,45.351,44.273,44.554,1449503,0
2011-08-15,44.982,45.564,44.885,45.311,657209,0
2011-08-16,44.846,45.622,44.602,44.758,1059938,0
2011-08-17,45.157,46.778,44.584,45.292,1525184,0
2011-08-18,43.612,44.39,42.253,42.943,2108042,0
2011-08-19,42.457,43.341,41.855,41.904,1805382,0
2011-08-22,42.826,43.38,42.322,42.622,1429963,0
2011-08-23,42.767,44.544,42.535,44.525,1240572,0
2011-08-24,44.36,44.913,43.02,44.36,978362,0
2011-08-25,44.651,44.651,42.961,43.175,740943,0
2011-08-26,42.739,44.447,42.35,44.283,413611,0
2011-08-29,44.612,46.098,44.612,46.04,915538,0
2011-08-30,45.729,47.903,45.729,47.224,1002077,0
2011-08-31,47.535,48.466,47.175,47.468,1145708,0
2011-09-01,47.379,48.351,46.787,47.127,1235558,0
2011-09-02,45.739,46.292,44.846,45.137,554879,0
2011-09-06,43.331,44.632,43.195,44.437,1420092,0
2011-09-07,45.079,45.788,44.972,45.602,1160112,0
2011-09-08,45.292,45.816,44.38,44.641,990148,0
2011-09-09,44.273,45.127,43.059,43.224,2090849,0
2011-09-12,42.661,43.078,42.059,42.874,3123167,0
2011-09-13,42.69,43.738,42.69,43.263,3291628,0
2011-09-14,43.641,45.486,43.147,44.788,1369465,0
2011-09-15,45.127,45.584,44.223,45.428,859885,0
2011-09-16,45.351,45.564,44.214,44.505,1459861,0
2011-09-19,43.719,44.293,43.166,43.982,843890,0
2011-09-20,44.099,44.214,42.176,42.205,1407312,0
2011-09-21,43.273,45.147,42.923,43.04,2219870,0
2011-09-22,41.748,42.282,40.516,41.835,1398922,0
2011-09-23,41.7,42.292,41.408,42.205,730461,0
2011-09-26,42.331,43.02,41.166,42.874,858692,0
2011-09-27,43.544,45.331,43.011,44.233,1187137,0
2011-09-28,44.321,44.612,42.554,42.603,687959,0
2011-09-29,43.292,43.457,41.195,42.136,635920,0
2011-09-30,41.505,42.603,41.505,41.729,1186566,0
2011-10-03,41.38,41.671,38.438,38.642,1701510,0
2011-10-04,37.942,40.807,37.661,40.739,1719054,0
2011-10-05,40.73,42.34,40.262,42.146,1147444,0
2011-10-06,42.233,43.574,41.467,43.496,770138,0
2011-10-07,43.584,43.709,42.437,42.836,551095,0
2011-10-10,43.564,44.953,43.418,44.797,612161,0
2011-10-11,44.418,45.214,44.34,44.875,508013,0
2011-10-12,45.166,47.03,45.03,46.205,977969,0
2011-10-13,46.088,47.699,45.952,47.612,934463,0
2011-10-14,48.078,49.058,47.583,48.934,2002401,0
2011-10-17,48.66,48.924,47.671,47.923,1046889,0
2011-10-18,47.981,48.749,47.341,48.555,749948,0
2011-10-19,48.506,49.292,47.846,48.166,1311752,0
2011-10-20,48.05,48.525,45.505,46.059,2302553,0
2011-10-21,46.583,46.603,45.438,46.457,1359812,0
2011-10-24,46.516,48.254,46.506,48.244,651752,0
2011-10-25,47.875,48.157,47.011,47.147,804752,0
2011-10-26,47.632,47.778,46.195,46.943,827876,0
2011-10-27,48.409,50.321,47.875,49.758,1308489,0
2011-10-28,49.389,50.273,48.166,48.361,1323892,0
2011-10-31,47.786,48.981,47.175,48.098,1509735,0
2011-11-01,46.952,46.981,45.224,45.622,1796454,0
2011-11-02,46.331,46.583,45.147,45.768,1248858,0
2011-11-03,46.486,47.448,45.515,47.331,820857,0
2011-11-04,46.884,46.991,45.846,46.768,722885,0
2011-11-07,46.302,46.37,43.691,44.525,1950556,0
2011-11-08,44.691,45.729,44.303,44.681,2217189,0
2011-11-09,32.039,32.039,27.185,27.408,23054508,0
2011-11-10,27.962,28.418,26.7,27.544,8289394,0
2011-11-11,27.855,28.971,27.826,28.903,6339745,0
2011-11-14,28.69,30.078,28.573,29.904,3875983,0
2011-11-15,29.651,30.535,29.419,30.311,2339490,0
2011-11-16,29.961,30.263,28.174,28.244,3821252,0
2011-11-17,28.515,28.535,26.651,26.758,4407142,0
2011-11-18,27.001,27.515,26.768,26.787,2958935,0
2011-11-21,26.35,26.719,26.137,26.428,3481853,0
2011-11-22,26.243,26.651,26.224,26.457,1703427,0
2011-11-23,26.175,26.204,25.039,25.292,1360323,0
2011-11-25,25.311,25.884,25.166,25.243,492466,0
2011-11-28,26.156,26.942,25.612,26.059,988819,0
2011-11-29,25.981,26.525,25.884,26.156,1601183,0
2011-11-30,26.981,27.078,26.593,26.942,2966726,0
2011-12-01,26.845,27.039,26.564,26.7,2181676,0
2011-12-02,26.942,27.214,26.408,26.418,1399123,0
2011-12-05,26.816,27.019,26.02,26.234,2270367,0
2011-12-06,26.36,26.437,25.943,26.273,1767568,0
2011-12-07,26.069,26.263,25.535,25.952,1375394,0
2011-12-08,25.806,26.059,25.331,25.535,2282735,0
2011-12-09,25.719,26.34,25.535,26.087,1682684,0
2011-12-12,25.729,25.806,25.428,25.709,1533082,0
2011-12-13,26,26.02,24.524,24.825,1896118,0
2011-12-14,24.447,24.631,23.631,23.845,2764238,0
2011-12-15,24.019,24.049,23.486,23.68,2268203,0
2011-12-16,23.69,23.913,22.914,23.136,3509763,0
2011-12-19,23.262,23.593,22.894,23.02,1861644,0
2011-12-20,23.466,23.767,23.185,23.409,4001701,0
2011-12-21,23.379,23.622,22.524,23.563,3159785,0
2011-12-22,23.7,24.778,23.573,24.504,2286330,0
2011-12-23,24.467,24.594,23.825,23.952,766972,0
2011-12-27,23.816,24.126,23.349,23.845,906801,0
2011-12-28,23.894,23.894,22.904,23.145,744193,0
2011-12-29,23.165,23.787,23.068,23.641,803736,0
2011-12-30,23.787,24.019,23.321,23.865,861316,0
2012-01-03,24.738,24.981,23.807,23.845,999961,0
2012-01-04,23.884,23.942,23.205,23.515,746977,0
2012-01-05,23.359,24.564,23.321,24.166,952099,0
2012-01-06,24.116,24.35,23.777,23.913,1073997,0
2012-01-09,24.039,24.477,23.865,24.38,1042728,0
2012-01-10,24.718,26.02,24.7,25.68,1679809,0
2012-01-11,25.602,26.146,25.466,25.952,2301073,0
2012-01-12,26.224,26.845,25.943,26.709,1668935,0
2012-01-13,27.301,31.7,27.224,29.506,6690257,0
2012-01-17,30.311,30.379,28.709,28.894,2113191,0
2012-01-18,28.971,29.534,28.642,29.456,2203581,0
2012-01-19,29.613,29.894,28.729,29.078,2410036,0
2012-01-20,29.001,29.399,28.719,28.933,1580269,0
2012-01-23,29.02,29.466,27.758,28.214,1621335,0
2012-01-24,28.107,29.156,27.671,28.971,1821369,0
2012-01-25,29.068,29.068,28.254,28.632,1127169,0
2012-01-26,28.836,30.098,28.749,29.068,1215240,0
2012-01-27,28.826,29.826,28.466,29.729,976934,0
2012-01-30,29.553,31.437,29.419,31.175,2640840,0
2012-01-31,31.419,31.419,30.37,31.156,2175509,0
2012-02-01,31.312,32.36,30.865,32.225,2221400,0
2012-02-02,32.253,32.885,31.844,32.409,1204373,0
2012-02-03,32.768,33.981,32.68,33.845,2278238,0
2012-02-06,33.544,33.845,32.467,33.029,1341338,0
2012-02-07,32.992,33.35,32.554,32.825,1105609,0
2012-02-08,33.019,33.029,31.68,32.496,1361393,0
2012-02-09,32.583,33.253,32.021,33.243,1356065,0
2012-02-10,32.855,33.001,31.951,32.098,838310,0
2012-02-13,32.621,33.186,32.379,33.176,1145341,0
2012-02-14,32.962,33.467,32.631,33.098,765212,0
2012-02-15,33.302,33.641,32.894,33.156,960165,0
2012-02-16,33.126,34.156,32.748,33.36,2322278,0
2012-02-17,34.175,36.652,34.137,34.185,4977839,0
2012-02-21,34.224,34.379,33.223,33.457,1172152,0
2012-02-22,33.515,34.088,33.156,33.223,867267,0
2012-02-23,33.263,33.71,32.952,33.37,748095,0
2012-02-24,33.417,34.671,33.38,34.583,1364822,0
2012-02-27,34.272,35.223,34.254,35.01,1512400,0
2012-02-28,35.117,35.437,34.632,34.836,817658,0
2012-02-29,34.942,35.097,34.359,34.448,1774762,0
2012-03-01,34.573,35.127,34.466,34.583,1100577,0
2012-03-02,34.03,34.661,33.835,34.244,1256068,0
2012-03-05,34.107,34.302,32.922,33.019,1409660,0
2012-03-06,32.807,32.982,31.127,31.156,2104528,0
2012-03-07,31.136,32.419,31.136,32.021,1233384,0
2012-03-08,32.369,33.001,32.165,32.922,848295,0
2012-03-09,33.079,33.758,32.875,33.253,595105,0
2012-03-12,33.273,33.273,32.379,32.68,756810,0
2012-03-13,32.738,33.603,32.621,33.583,557023,0
2012-03-14,33.399,33.865,32.719,32.894,804749,0
2012-03-15,33.049,33.38,32.457,32.952,1709923,0
2012-03-16,32.922,33.409,32.671,32.922,1555132,0
2012-03-19,32.942,33.496,32.68,32.952,714483,0
2012-03-20,32.748,32.816,32.001,32.379,875369,0
2012-03-21,32.486,33.019,32.078,32.205,821959,0
2012-03-22,32.049,32.419,31.593,31.777,2088479,0
2012-03-23,31.787,32.011,30.592,31.506,2115395,0
2012-03-26,31.933,32.603,31.553,32.108,1540183,0
2012-03-27,32.243,32.262,31.419,31.583,891474,0
2012-03-28,31.516,31.767,30.952,31.321,715495,0
2012-03-29,30.962,31.049,30.398,30.768,1189038,0
2012-03-30,30.923,31.73,30.839,31.603,1673862,0
2012-04-02,31.437,32.049,30.962,32.039,1481204,0
2012-04-03,32.03,32.486,31.146,31.456,1287905,0
2012-04-04,31.059,31.593,30.641,31.379,937101,0
2012-04-05,31.243,31.34,30.495,30.865,899984,0
2012-04-09,30.292,30.438,29.767,30.088,1050252,0
2012-04-10,30.049,30.098,28.749,28.797,1570018,0
2012-04-11,29.068,29.108,28.622,28.758,2086624,0
2012-04-12,28.787,29.359,28.68,29.205,1610804,0
2012-04-13,29.02,29.35,28.291,28.331,1180236,0
2012-04-16,28.418,28.777,27.865,27.971,1129253,0
2012-04-17,28.244,29.437,28.117,28.913,1342018,0
2012-04-18,28.661,28.991,28.418,28.622,539031,0
2012-04-19,28.563,29.001,27.768,27.913,980767,0
2012-04-20,28.117,28.311,27.467,27.671,914851,0
2012-04-23,27.33,27.535,26.942,27.447,750136,0
2012-04-24,27.418,27.418,27.019,27.146,545845,0
2012-04-25,27.544,28.174,27.389,28.107,637778,0
2012-04-26,28.01,28.485,27.749,28.224,588444,0
2012-04-27,28.378,28.642,27.98,28.408,534144,0
2012-04-30,28.281,28.341,27.719,27.806,644794,0
2012-05-01,27.786,28.729,27.699,28.05,1365905,0
2012-05-02,27.68,28.087,27.398,27.632,1771363,0
2012-05-03,27.564,27.709,26.981,27.428,1656858,0
2012-05-04,24.477,26.282,22.641,26.078,6327913,0
2012-05-07,25.864,26.166,25.777,26.02,2059691,0
2012-05-08,25.787,25.952,24.932,25.767,1403238,0
2012-05-09,25.369,25.884,25.214,25.69,1083053,0
2012-05-10,25.923,26.156,25.224,25.34,1004303,0
2012-05-11,25.126,25.806,25.059,25.554,1322218,0
2012-05-14,25.185,25.583,25.097,25.369,704322,0
2012-05-15,25.418,25.583,25.029,25.136,662754,0
2012-05-16,25.292,25.719,24.972,24.991,772013,0
2012-05-17,24.962,25.029,24.253,24.253,962500,0
2012-05-18,24.39,24.514,23.787,23.884,960948,0
2012-05-21,23.952,25.146,23.651,25.126,722476,0
2012-05-22,25.214,25.263,24.292,24.514,923276,0
2012-05-23,24.273,24.35,23.456,23.807,2290772,0
2012-05-24,23.922,24.098,23.631,24.078,1179478,0
2012-05-25,24.019,24.514,24.001,24.457,545731,0
2012-05-29,24.758,25.185,24.447,24.884,650464,0
2012-05-30,24.584,24.584,23.981,24.292,629938,0
2012-05-31,24.32,24.32,23.185,23.719,1568574,0
2012-06-01,23.108,23.399,22.631,22.797,1139449,0
2012-06-04,22.884,23.068,22.263,22.622,1110167,0
2012-06-05,22.398,23.428,22.37,23.34,554543,0
2012-06-06,23.593,23.922,23.34,23.418,1142663,0
2012-06-07,23.816,23.835,22.631,22.67,1334305,0
2012-06-08,22.544,22.825,22.166,22.728,1118673,0
2012-06-11,22.961,23.068,21.583,21.622,867267,0
2012-06-12,21.67,21.903,21.447,21.699,742922,0
2012-06-13,21.583,21.699,20.738,20.835,1996894,0
2012-06-14,20.844,20.864,20.252,20.543,1333498,0
2012-06-15,20.583,20.67,20.311,20.525,1677129,0
2012-06-18,20.301,20.553,20.155,20.195,1529879,0
2012-06-19,20.369,21.068,20.224,20.729,1999870,0
2012-06-20,20.69,21.214,20.622,21.155,961707,0
2012-06-21,21.117,21.262,20.535,20.65,1320796,0
2012-06-22,20.65,20.874,19.933,19.952,3567292,0
2012-06-25,19.612,19.642,18.767,18.826,1577412,0
2012-06-26,18.835,19.147,18.758,18.923,1364626,0
2012-06-27,18.99,19.097,18.709,18.961,1003141,0
2012-06-28,18.806,19.03,18.457,18.99,663797,0
2012-06-29,19.378,19.505,18.933,19.049,1239969,0
2012-07-02,18.99,19.137,18.136,18.253,1770024,0
2012-07-03,18.33,18.524,18.185,18.36,652332,0
2012-07-05,18.32,18.699,18.097,18.583,1062152,0
2012-07-06,18.379,18.409,17.719,17.874,876337,0
2012-07-09,17.855,17.903,17.428,17.602,851001,0
2012-07-10,17.719,17.923,17.398,17.515,1026110,0
2012-07-11,17.495,17.796,17.35,17.457,988069,0
2012-07-12,17.262,17.321,16.699,16.903,904093,0
2012-07-13,16.952,17.165,16.923,17,836973,0
2012-07-16,16.98,17.117,16.777,17.04,785670,0
2012-07-17,17.087,17.281,16.913,17.137,1673399,0
2012-07-18,11.495,11.505,9.621,9.718,32448936,0
2012-07-19,9.854,11.272,9.738,11.262,9310642,0
2012-07-20,11.127,12.185,11.067,12.135,8718369,0
2012-07-23,11.961,12.302,11.593,12.215,4056017,0
2012-07-24,12.108,12.456,12.108,12.252,3501158,0
2012-07-25,12.262,12.797,12.145,12.583,2848247,0
2012-07-26,12.787,12.806,12.496,12.67,2830025,0
2012-07-27,12.728,12.903,12.593,12.845,1202509,0
2012-07-30,12.894,12.913,12.631,12.894,1199243,0
2012-07-31,12.747,13.097,12.69,12.991,1555234,0
2012-08-01,12.65,13.126,12.603,13.019,2088460,0
2012-08-02,13.233,13.311,12.456,12.942,3271701,0
2012-08-03,12.961,14.505,12.835,14.098,5200587,0
2012-08-06,13.912,14.369,13.874,14.253,1459467,0
2012-08-07,14.282,14.903,14.282,14.399,2057561,0
2012-08-08,14.33,14.437,14.078,14.233,1530586,0
2012-08-09,14.233,14.64,14.185,14.456,1557948,0
2012-08-10,14.369,14.709,14.253,14.369,1027458,0
2012-08-13,14.369,14.64,14.146,14.33,865401,0
2012-08-14,14.359,14.505,14.156,14.35,1062813,0
2012-08-15,14.262,14.68,14.098,14.525,1661723,0
2012-08-16,14.612,14.844,14.379,14.553,1946895,0
2012-08-17,14.563,14.737,14.408,14.593,1502499,0
2012-08-20,14.563,14.603,13.971,14.088,1999085,0
2012-08-21,14.146,14.854,13.903,14.69,1870234,0
2012-08-22,14.65,14.757,14.418,14.456,1194574,0
2012-08-23,14.437,14.632,14.233,14.466,986079,0
2012-08-24,14.427,14.622,14.311,14.369,787424,0
2012-08-27,14.476,14.476,14.146,14.156,994582,0
2012-08-28,14.156,14.437,14.049,14.379,735304,0
2012-08-29,14.399,14.593,14.243,14.563,583465,0
2012-08-30,14.476,14.573,14.33,14.496,700333,0
2012-08-31,14.603,15.098,14.476,14.903,1897860,0
2012-09-04,13.718,14.874,13.671,14.757,1756529,0
2012-09-05,14.65,14.951,14.515,14.854,917561,0
2012-09-06,14.932,15.301,14.844,15.029,1521401,0
2012-09-07,14.991,15.534,14.874,15.505,1187749,0
2012-09-10,15.486,15.718,15.379,15.544,881699,0
2012-09-11,15.583,15.894,15.486,15.835,1241406,0
2012-09-12,15.885,16.039,15.77,15.875,1058500,0
2012-09-13,15.902,15.972,15.611,15.656,1098372,0
2012-09-14,15.768,16.418,15.641,16.116,1365273,0
2012-09-17,16.156,16.194,15.728,15.885,681023,0
2012-09-18,15.825,16.039,15.616,15.661,780662,0
2012-09-19,15.641,15.932,15.398,15.437,858193,0
2012-09-20,15.389,15.564,15.146,15.282,1028597,0
2012-09-21,15.311,15.457,14.835,14.951,1730148,0
2012-09-24,14.894,14.942,14.573,14.738,2245190,0
2012-09-25,14.835,14.913,14.437,14.466,1377071,0
2012-09-26,14.447,14.64,13.922,14.195,1274563,0
2012-09-27,14.282,14.359,13.855,13.932,1087275,0
2012-09-28,13.971,14.292,13.728,14.088,1769420,0
2012-10-01,14.146,14.175,13.718,13.825,1297255,0
2012-10-02,13.912,14.088,13.728,13.874,769592,0
2012-10-03,13.922,13.932,13.505,13.583,1218583,0
2012-10-04,13.631,13.69,13.088,13.272,5426219,0
2012-10-05,13.388,13.534,13.107,13.175,2637713,0
2012-10-08,13.194,13.612,12.991,13.554,1399884,0
2012-10-09,13.534,13.592,13.194,13.223,1217681,0
2012-10-10,13.388,13.524,13.233,13.437,939796,0
2012-10-11,13.427,14.083,13.417,14.049,1384354,0
2012-10-12,14.049,14.156,13.631,13.787,890346,0
2012-10-15,13.728,14.098,13.631,13.806,708480,0
2012-10-16,13.874,14.223,13.855,14.088,1199855,0
2012-10-17,14.108,14.195,13.651,14.146,1096509,0
2012-10-18,14.108,14.272,13.728,13.922,750873,0
2012-10-19,13.865,13.865,13.049,13.204,914992,0
2012-10-22,13.185,13.32,13.029,13.194,550638,0
2012-10-23,12.991,13.437,12.903,13.417,630442,0
2012-10-24,13.477,13.554,13.029,13.136,469356,0
2012-10-25,13.223,13.37,13.088,13.088,701207,0
2012-10-26,13.107,13.204,12.961,13.175,609897,0
2012-10-31,13.243,13.437,12.894,13.136,311852,0
2012-11-01,13.166,13.922,12.864,13.922,1886000,0
2012-11-02,15.815,15.835,14.603,14.923,3027315,0
2012-11-05,14.942,15.437,14.777,15.058,1199301,0
2012-11-06,15.136,15.574,15.088,15.398,1210559,0
2012-11-07,15.223,15.486,14.854,14.951,1116539,0
2012-11-08,15,15.214,14.806,14.981,1067038,0
2012-11-09,14.903,15.146,14.884,14.991,763798,0
2012-11-12,14.932,15.123,14.719,14.844,707120,0
2012-11-13,14.777,14.913,14.421,14.456,737193,0
2012-11-14,14.553,14.67,14.078,14.108,1396660,0
2012-11-15,14.156,15.039,14.108,14.205,878175,0
2012-11-16,14.437,14.622,14.019,14.108,1113101,0
2012-11-19,14.233,14.553,14.165,14.466,956143,0
2012-11-20,14.456,14.533,13.748,13.903,1257005,0
2012-11-21,13.952,14.108,13.874,14.019,1095123,0
2012-11-23,13.815,14.427,13.815,14.408,550321,0
2012-11-26,14.302,14.66,14.262,14.389,942497,0
2012-11-27,14.359,14.932,14.292,14.729,1179682,0
2012-11-28,14.844,15.049,14.66,14.894,607380,0
2012-11-29,14.991,15.117,14.835,15.049,568515,0
2012-11-30,14.874,15.058,14.709,14.894,718803,0
2012-12-03,14.942,15.593,14.884,15.534,1584179,0
2012-12-04,15.136,15.534,15.136,15.37,543309,0
2012-12-05,15.379,15.467,15.029,15.098,505559,0
2012-12-06,15.058,15.37,14.886,15.272,358746,0
2012-12-07,15.34,15.427,15.107,15.292,436632,0
2012-12-10,15.253,15.408,15.204,15.37,481921,0
2012-12-11,15.457,15.805,15.447,15.805,530538,0
2012-12-12,15.815,15.942,15.534,15.748,1399280,0
2012-12-13,15.708,15.845,15.437,15.534,519642,0
2012-12-14,15.534,15.538,15.039,15.156,660236,0
2012-12-17,15.165,15.5,15.146,15.316,628097,0
2012-12-18,15.408,15.611,15.32,15.514,815655,0
2012-12-19,15.452,15.606,15.32,15.34,653469,0
2012-12-20,15.486,15.486,14.991,15.311,562223,0
2012-12-21,15.049,15.136,14.736,14.947,2683528,0
2012-12-24,14.593,15.204,14.593,15.107,224409,0
2012-12-26,15.175,15.34,14.942,15.088,391936,0
2012-12-27,15.146,15.146,14.69,14.844,546346,0
2012-12-28,14.767,15.02,14.593,14.797,500031,0
2012-12-31,14.757,15,14.573,14.981,516036,0
2013-01-02,15.534,15.778,15.165,15.427,761056,0
2013-01-03,15.37,15.583,15.32,15.389,787829,0
2013-01-04,16.524,16.631,15.942,16.291,3900251,0
2013-01-07,16.505,16.564,16.088,16.097,832812,0
2013-01-08,15.999,16.33,15.952,16.223,1768868,0
2013-01-09,16.301,16.505,16.146,16.38,570698,0
2013-01-10,15.962,16.283,15.728,16.204,3406127,0
2013-01-11,16.194,16.35,16.116,16.166,846999,0
2013-01-14,16.059,16.194,16.019,16.146,482929,0
2013-01-15,16.029,16.233,15.991,16.166,1692971,0
2013-01-16,16.106,16.156,15.932,16.069,1498337,0
2013-01-17,16.126,16.33,15.942,15.991,869924,0
2013-01-18,15.991,16.116,15.912,16.004,371769,0
2013-01-22,15.972,16.049,15.768,15.815,811903,0
2013-01-23,15.835,15.957,15.825,15.902,558712,0
2013-01-24,15.885,16.786,15.748,16.524,3393382,0
2013-01-25,16.602,17.087,16.602,17.04,1091292,0
2013-01-28,17.068,17.286,17.03,17.137,891513,0
2013-01-29,17.078,17.137,16.602,16.689,684539,0
2013-01-30,16.622,16.864,16.457,16.738,792175,0
2013-01-31,16.758,16.971,16.704,16.786,633096,0
2013-02-01,16.612,16.748,16.37,16.641,1286010,0
2013-02-04,16.477,16.661,16.311,16.427,631959,0
2013-02-05,16.467,16.534,16.311,16.457,904066,0
2013-02-06,16.36,16.704,16.166,16.602,458675,0
2013-02-07,16.602,16.709,16.505,16.602,447969,0
2013-02-08,16.602,16.923,16.583,16.855,315782,0
2013-02-11,16.826,16.845,16.505,16.602,375338,0
2013-02-12,16.641,16.796,16.505,16.543,659463,0
2013-02-13,16.602,16.913,16.602,16.748,977458,0
2013-02-14,16.758,17.786,16.651,17.573,1585797,0
2013-02-15,17.671,17.777,17.418,17.475,1243781,0
2013-02-19,17.447,17.962,17.447,17.709,1150862,0
2013-02-20,17.671,17.777,17.418,17.49,1514166,0
2013-02-21,17.418,17.612,17.311,17.398,934917,0
2013-02-22,17.467,17.602,17.244,17.369,928387,0
2013-02-25,17.485,17.573,17.058,17.058,1267229,0
2013-02-26,17.184,17.281,16.883,17.097,1662229,0
2013-02-27,17.04,17.369,17.03,17.272,917776,0
2013-02-28,17.272,17.554,17.272,17.281,1896361,0
2013-03-01,17.184,17.495,16.748,17.321,3091061,0
2013-03-04,17.301,17.942,17.301,17.525,1503485,0
2013-03-05,17.544,17.811,17.478,17.535,918634,0
2013-03-06,17.564,17.758,17.457,17.515,1128629,0
2013-03-07,17.699,19.418,17.699,19.291,2817655,0
2013-03-08,19.515,20.137,19.331,20.068,1916306,0
2013-03-11,20.67,20.747,19.913,20.466,1842101,0
2013-03-12,20.466,20.914,20.456,20.807,1379462,0
2013-03-13,20.864,20.991,20.456,20.603,1794639,0
2013-03-14,20.583,20.807,20.466,20.613,1394075,0
2013-03-15,20.525,20.797,20.428,20.747,2518602,0
2013-03-18,20.535,20.884,20.408,20.729,984583,0
2013-03-19,20.932,20.981,20.282,20.408,1195595,0
2013-03-20,20.71,20.879,20.49,20.641,1333198,0
2013-03-21,20.603,20.68,20.331,20.563,663243,0
2013-03-22,20.65,20.71,20.234,20.438,615402,0
2013-03-25,20.438,20.67,20.252,20.446,643774,0
2013-03-26,20.583,20.632,20.262,20.525,530952,0
2013-03-27,20.476,20.622,20.369,20.622,1257111,0
2013-03-28,20.563,20.807,20.456,20.787,601656,0
2013-04-01,20.834,20.834,20.252,20.446,716525,0
2013-04-02,20.593,20.641,20.137,20.185,728192,0
2013-04-03,20.389,20.535,19.796,19.864,897505,0
2013-04-04,19.855,20.092,19.689,20.03,663987,0
2013-04-05,19.719,19.846,19.418,19.689,624019,0
2013-04-08,19.67,19.933,19.545,19.923,465660,0
2013-04-09,19.952,20.234,19.933,20.04,432772,0
2013-04-10,20.127,20.807,20.088,20.71,503912,0
2013-04-11,20.613,20.961,20.438,20.747,565849,0
2013-04-12,20.767,20.932,20.399,20.884,497898,0
2013-04-15,20.747,20.991,20.384,20.399,868882,0
2013-04-16,21.155,21.748,20.932,21.321,1146597,0
2013-04-17,21.127,21.205,20.69,20.961,1100093,0
2013-04-18,21.078,21.262,20.835,20.986,826639,0
2013-04-19,21.088,21.593,20.941,21.476,796737,0
2013-04-22,21.437,21.583,20.991,21.486,591873,0
2013-04-23,21.641,21.777,21.399,21.738,523447,0
2013-04-24,21.68,21.855,21.583,21.758,547154,0
2013-04-25,21.845,22.185,21.699,22.166,988515,0
2013-04-26,22.049,22.379,21.962,22.185,862681,0
2013-04-29,22.408,22.612,22.185,22.37,631885,0
2013-04-30,22.34,22.719,22.243,22.71,643102,0
2013-05-01,22.631,22.835,22.534,22.612,901419,0
2013-05-02,23.252,23.302,21.298,21.903,1910743,0
2013-05-03,21.942,22.427,21.845,22.146,695979,0
2013-05-06,22.311,22.34,22.194,22.273,1938612,0
2013-05-07,22.34,22.379,22.117,22.311,1228954,0
2013-05-08,22.243,22.447,22.243,22.432,1917872,0
2013-05-09,22.418,22.437,22.263,22.36,1150900,0
2013-05-10,22.34,23.011,22.34,22.991,686552,0
2013-05-13,23.001,23.127,22.951,22.981,570997,0
2013-05-14,23.039,23.423,23.039,23.399,934401,0
2013-05-15,23.418,23.71,23.359,23.7,758924,0
2013-05-16,23.807,24.835,23.69,24.292,1948013,0
2013-05-17,24.243,24.446,24.243,24.283,1008619,0
2013-05-20,24.213,24.514,24.195,24.35,977273,0
2013-05-21,24.33,24.504,24.273,24.32,785590,0
2013-05-22,24.156,24.437,23.641,23.758,877485,0
2013-05-23,23.612,24.019,23.215,24.001,881636,0
2013-05-24,23.904,23.991,23.719,23.904,359774,0
2013-05-28,24.029,24.437,23.952,24.407,569339,0
2013-05-29,24.283,24.621,24.069,24.584,1001004,0
2013-05-30,24.504,25.301,24.504,25.253,1188036,0
2013-05-31,25.136,25.398,25.049,25.049,875792,0
2013-06-03,25.039,25.384,24.544,25.049,587642,0
2013-06-04,25.117,25.719,24.922,25.263,866097,0
2013-06-05,25.136,25.242,24.594,24.621,855848,0
2013-06-06,24.621,25.224,24.544,24.981,647329,0
2013-06-07,25.146,25.777,25.049,25.739,537564,0
2013-06-10,24.7,24.981,23.496,24.7,2422260,0
2013-06-11,24.457,24.825,24.098,24.243,813063,0
2013-06-12,24.399,24.399,23.797,23.894,670899,0
2013-06-13,23.845,24.427,23.622,24.35,647092,0
2013-06-14,24.195,24.447,24.01,24.059,588831,0
2013-06-17,24.205,24.504,24.088,24.263,1124205,0
2013-06-18,24.292,24.37,24.107,24.185,617737,0
2013-06-19,24.146,24.253,23.884,23.942,788515,0
2013-06-20,23.69,23.976,23.496,23.553,1989545,0
2013-06-21,23.631,23.758,22.7,22.904,1567486,0
2013-06-24,22.224,22.313,21.428,22.049,1908869,0
2013-06-25,22.233,22.457,21.972,22.273,1117370,0
2013-06-26,22.418,22.505,22.194,22.214,982690,0
2013-06-27,22.35,22.544,22.282,22.389,849528,0
2013-06-28,22.37,22.379,22.01,22.176,2301717,0
2013-07-01,22.194,22.554,22.14,22.185,781205,0
2013-07-02,22.059,22.185,21.651,21.99,1559868,0
2013-07-03,21.835,22.189,21.806,21.942,359816,0
2013-07-05,22.087,22.185,21.884,22.097,724952,0
2013-07-08,22.194,22.35,22.097,22.233,789765,0
2013-07-09,22.311,22.564,22.176,22.321,1186481,0
2013-07-10,22.282,22.467,22.069,22.282,1221568,0
2013-07-11,22.661,22.835,22.292,22.757,1299378,0
2013-07-12,22.807,23.039,22.418,22.864,942017,0
2013-07-15,22.884,23.058,22.67,22.787,542895,0
2013-07-16,22.807,22.854,22.398,22.418,780852,0
2013-07-17,22.467,22.69,22.408,22.496,636870,0
2013-07-18,22.534,22.651,22.427,22.534,468581,0
2013-07-19,22.33,22.554,22.166,22.447,553167,0
2013-07-22,22.408,22.467,22.243,22.34,551993,0
2013-07-23,22.379,22.661,22.311,22.379,472675,0
2013-07-24,22.476,22.603,22.136,22.185,661533,0
2013-07-25,22.127,22.273,21.913,22.156,384761,0
2013-07-26,22.049,22.146,21.845,22.039,524703,0
2013-07-29,21.952,22.166,21.787,21.787,692561,0
2013-07-30,21.835,21.884,21.661,21.855,987955,0
2013-07-31,21.855,22.166,21.806,21.874,1677895,0
2013-08-01,17.573,20.01,17.281,18.864,4536109,0
2013-08-02,18.69,18.835,18.185,18.223,1822912,0
2013-08-05,18.126,18.175,17.893,17.923,1355246,0
2013-08-06,17.923,17.923,17.544,17.573,1671597,0
2013-08-07,17.475,17.758,17.438,17.709,1201349,0
2013-08-08,17.768,18.35,17.768,18.302,1247096,0
2013-08-09,18.302,18.399,18.117,18.282,822997,0
2013-08-12,18.107,18.631,18.107,18.466,906428,0
2013-08-13,18.506,18.602,18.243,18.34,944189,0
2013-08-14,18.32,18.389,18.136,18.292,672218,0
2013-08-15,18.064,18.185,17.835,18.136,1286440,0
2013-08-16,18.156,18.466,17.991,18.399,816077,0
2013-08-19,18.34,18.34,18.01,18.078,724227,0
2013-08-20,18.078,18.515,18.068,18.447,857944,0
2013-08-21,18.33,18.544,18.166,18.253,734208,0
2013-08-22,18.292,18.903,18.263,18.835,559580,0
2013-08-23,18.845,19.175,18.67,18.67,869663,0
2013-08-26,18.661,18.68,18.214,18.389,806774,0
2013-08-27,18.146,18.146,17.709,17.806,1017697,0
2013-08-28,17.835,18,17.738,17.981,790702,0
2013-08-29,17.913,18.102,17.845,17.893,564031,0
2013-08-30,17.923,17.991,17.408,17.408,887855,0
2013-09-03,16.971,17.525,16.796,17.204,1622045,0
2013-09-04,17.117,17.408,16.943,17.107,1203377,0
2013-09-05,17.155,17.525,17.107,17.214,734701,0
2013-09-06,17.253,17.582,16.816,17.331,978958,0
2013-09-09,17.331,17.641,17.301,17.36,896162,0
2013-09-10,17.408,17.612,17.214,17.35,517109,0
2013-09-11,17.291,17.388,17.127,17.321,462535,0
2013-09-12,17.331,17.438,17.137,17.214,402782,0
2013-09-13,17.214,17.214,17.049,17.137,482015,0
2013-09-16,17.301,17.311,17.087,17.155,499365,0
2013-09-17,17.155,17.378,17.087,17.175,437535,0
2013-09-18,17.155,17.443,16.99,17.36,680078,0
2013-09-19,17.378,17.641,17.35,17.549,660621,0
2013-09-20,17.632,17.806,17.535,17.632,1202418,0
2013-09-23,17.582,17.724,17.398,17.582,627038,0
2013-09-24,17.884,18.175,17.786,17.816,1054495,0
2013-09-25,17.826,18.409,17.729,18.35,1136688,0
2013-09-26,18.33,18.709,18.282,18.476,724355,0
2013-09-27,18.302,18.593,18.302,18.476,620564,0
2013-09-30,18.263,18.651,18.195,18.612,888874,0
2013-10-01,18.399,19.03,18.379,18.923,1292832,0
2013-10-02,18.835,19.107,18.709,18.942,891243,0
2013-10-03,18.874,18.99,18.573,18.884,882282,0
2013-10-04,18.913,19.475,18.787,19.224,801325,0
2013-10-07,18.99,19.388,18.981,19.058,662381,0
2013-10-08,19.087,19.117,18.563,18.641,604393,0
2013-10-09,18.641,18.68,17.971,18.107,1171603,0
2013-10-10,18.263,18.573,18.243,18.33,1875699,0
2013-10-11,18.263,18.32,18.156,18.292,989709,0
2013-10-14,18.214,18.311,18.039,18.078,1630667,0
2013-10-15,18.068,18.107,17.689,17.796,1281400,0
2013-10-16,17.884,18.068,17.768,17.923,4172763,0
2013-10-17,17.865,18.243,17.865,17.962,1303997,0
2013-10-18,18.02,18.379,17.913,18.36,899894,0
2013-10-21,18.36,18.787,18.36,18.506,1257710,0
2013-10-22,18.602,18.758,18.34,18.738,775267,0
2013-10-23,18.641,18.651,18.243,18.35,590385,0
2013-10-24,18.35,18.758,18.33,18.69,553718,0
2013-10-25,18.855,19.01,18.709,18.777,643330,0
2013-10-28,18.728,18.806,18.417,18.554,534252,0
2013-10-29,18.544,18.884,18.389,18.864,756830,0
2013-10-30,18.845,18.971,18.409,18.417,1270629,0
2013-10-31,17.224,17.388,15.534,16.268,3942752,0
2013-11-01,15.962,16.301,15.885,16.291,1360811,0
2013-11-04,16.398,16.427,16.194,16.263,1010206,0
2013-11-05,15.631,16.176,15.621,16.059,2240930,0
2013-11-06,16.166,16.176,15.855,16.039,945419,0
2013-11-07,16.039,16.32,15.942,16.186,1418593,0
2013-11-08,16.194,16.35,15.845,15.991,1017454,0
2013-11-11,15.991,16.213,15.912,16.213,471834,0
2013-11-12,16.729,17.078,16.477,16.495,1401907,0
2013-11-13,16.37,16.505,16.243,16.437,558043,0
2013-11-14,16.37,16.554,16.35,16.544,872291,0
2013-11-15,16.564,17.078,16.564,16.836,1180364,0
2013-11-18,16.855,16.913,16.602,16.758,1639524,0
2013-11-19,16.748,16.971,16.602,16.826,1578446,0
2013-11-20,16.883,17.535,16.883,17.467,1257916,0
2013-11-21,17.602,17.758,17.467,17.627,953417,0
2013-11-22,17.651,17.777,17.554,17.719,770323,0
2013-11-25,17.719,17.865,17.666,17.709,933921,0
2013-11-26,17.699,17.758,17.418,17.564,794322,0
2013-11-27,17.602,17.816,17.418,17.641,666603,0
2013-11-29,17.661,18.01,17.625,17.865,323385,0
2013-12-02,18.029,18.204,17.777,18.117,1353595,0
2013-12-03,18.088,18.243,17.768,17.806,733346,0
2013-12-04,17.661,17.913,17.582,17.855,853958,0
2013-12-05,17.865,18.059,17.758,18.02,877338,0
2013-12-06,18.156,18.233,17.962,18.049,1091577,0
2013-12-09,18.039,18.369,17.981,17.991,1530346,0
2013-12-10,17.962,18.161,17.729,17.865,820453,0
2013-12-11,17.913,18.029,17.165,17.165,934561,0
2013-12-12,17.127,17.137,16.777,16.893,799574,0
2013-12-13,16.933,17.01,16.67,16.806,818526,0
2013-12-16,16.796,17.281,16.719,17.204,869510,0
2013-12-17,17.214,17.485,17.175,17.428,644768,0
2013-12-18,17.447,17.505,17.175,17.438,688542,0
2013-12-19,17.428,17.544,17.175,17.301,773991,0
2013-12-20,17.281,18.01,17.165,17.991,1087867,0
2013-12-23,18.166,18.447,18.029,18.409,701127,0
2013-12-24,18.427,19.02,18.36,18.961,389866,0
2013-12-26,18.99,19.194,18.631,18.641,475542,0
2013-12-27,18.68,18.864,18.573,18.728,313011,0
2013-12-30,18.777,18.903,18.621,18.816,420232,0
2013-12-31,18.835,19.204,18.826,19.117,535281,0
2014-01-02,19.087,19.291,18.99,19.272,673342,0
2014-01-03,19.262,19.767,19.06,19.679,758730,0
2014-01-06,19.836,20.01,19.612,19.652,1283741,0
2014-01-07,19.719,20.71,19.719,20.476,1445579,0
2014-01-08,22.69,22.719,20.923,21.078,3870442,0
2014-01-09,20.884,21.985,20.874,21.399,3879009,0
2014-01-10,21.476,21.534,21.175,21.282,1417322,0
2014-01-13,21.321,21.719,21.321,21.399,1851786,0
2014-01-14,21.486,21.496,21.175,21.262,982507,0
2014-01-15,21.252,22.214,21.155,22.069,1531994,0
2014-01-16,22.069,22.176,21.408,21.505,888154,0
2014-01-17,21.505,21.777,20.884,21.048,1043886,0
2014-01-21,21.224,21.302,20.971,21.038,635890,0
2014-01-22,21.165,21.913,20.757,21.03,767748,0
2014-01-23,20.961,21.34,20.825,21.331,646725,0
2014-01-24,21.262,21.515,21.078,21.476,1004026,0
2014-01-27,21.175,21.699,20.835,20.904,1552799,0
2014-01-28,20.69,21.321,20.622,21.252,978998,0
2014-01-29,21.127,21.359,20.808,20.825,831091,0
2014-01-30,21.02,21.34,20.874,21.02,1166041,0
2014-01-31,20.835,20.894,20.234,20.593,2529119,0
2014-02-03,20.262,20.573,19.515,19.758,1824735,0
2014-02-04,19.874,20.185,19.704,20.02,1001256,0
2014-02-05,19.961,20.341,19.758,20.272,907614,0
2014-02-06,20.301,20.53,20.088,20.331,828322,0
2014-02-07,20.369,20.874,20.369,20.67,1029415,0
2014-02-10,20.738,21.34,20.729,21.243,1186653,0
2014-02-11,21.699,22.471,21.408,21.962,1335935,0
2014-02-12,21.932,22.224,21.399,21.661,1177811,0
2014-02-13,21.641,23.399,21.311,22.767,2421541,0
2014-02-14,22.603,23.108,21.481,22.097,1600769,0
2014-02-18,21.573,23.282,21.446,23.048,1733588,0
2014-02-19,23.098,23.563,23.098,23.321,1364785,0
2014-02-20,23.252,23.865,23.242,23.641,1403742,0
2014-02-21,23.767,23.797,23.456,23.573,776219,0
2014-02-24,23.573,24.213,23.573,24.195,1139966,0
2014-02-25,24.243,24.602,24.223,24.467,1708543,0
2014-02-26,24.477,24.504,23.67,23.981,1452885,0
2014-02-27,23.922,24.33,23.922,24.263,1256496,0
2014-02-28,24.243,24.504,23.874,24.116,1537553,0
2014-03-03,21.942,23.816,21.738,23.612,2525340,0
2014-03-04,23.981,24.273,23.34,24.176,1413676,0
2014-03-05,24.146,24.292,23.952,24.069,885625,0
2014-03-06,24.185,24.273,23.912,24.126,979819,0
2014-03-07,24.185,24.39,24.069,24.116,1082759,0
2014-03-10,24.098,24.34,23.807,24.116,1087180,0
2014-03-11,24.195,24.37,23.787,23.825,975594,0
2014-03-12,23.816,24.31,23.563,24.107,987339,0
2014-03-13,24.088,24.233,23.215,23.389,1140395,0
2014-03-14,23.282,24.001,23.262,23.855,891485,0
2014-03-17,24.029,24.088,23.476,23.544,944693,0
2014-03-18,23.651,24.223,23.447,24.001,1233586,0
2014-03-19,23.932,24.115,23.738,23.86,626068,0
2014-03-20,23.835,24.315,23.68,24.107,730736,0
2014-03-21,24.273,24.497,23.865,23.874,1951663,0
2014-03-24,23.932,24.126,22.807,22.854,1561018,0
2014-03-25,23.242,23.242,22.253,22.573,1235323,0
2014-03-26,22.641,22.923,21.661,21.68,1069841,0
2014-03-27,21.632,21.884,21.311,21.67,1045586,0
2014-03-28,21.69,22.176,21.651,21.787,848918,0
2014-03-31,21.893,22.166,21.806,22.117,656814,0
2014-04-01,22.156,22.951,22.097,22.894,1124437,0
2014-04-02,23.001,24.136,22.894,24.039,1462221,0
2014-04-03,24.069,24.088,23.058,23.175,1196667,0
2014-04-04,23.428,23.593,23.083,23.098,1127976,0
2014-04-07,22.817,23.155,22.573,22.583,1202489,0
2014-04-08,22.544,22.733,18.933,19.903,6776337,0
2014-04-09,19.952,22.069,19.913,21.748,2919356,0
2014-04-10,21.835,21.981,21.234,21.262,1866412,0
2014-04-11,21.155,21.243,20.807,20.864,716842,0
2014-04-14,21.011,21.175,20.282,20.389,1200787,0
2014-04-15,20.72,20.72,19.981,20.369,869997,0
2014-04-16,20.466,20.729,20.349,20.632,575537,0
2014-04-17,20.757,21.137,20.51,21.068,1054551,0
2014-04-21,21.321,21.486,20.981,21.359,993526,0
2014-04-22,21.379,21.932,21.321,21.738,764049,0
2014-04-23,21.796,21.932,21.554,21.816,525785,0
2014-04-24,22.029,22.311,21.622,21.884,775595,0
2014-04-25,21.777,21.884,21.408,21.447,667582,0
2014-04-28,21.554,21.602,20.632,21.02,1087016,0
2014-04-29,21.243,21.758,21.078,21.622,810167,0
2014-04-30,21.456,21.738,21.155,21.641,549465,0
2014-05-01,22.35,22.854,21.252,21.418,848300,0
2014-05-02,21.447,22.069,21.399,21.787,484844,0
2014-05-05,21.612,22.379,21.359,22.263,615123,0
2014-05-06,22.166,22.408,21.758,21.796,567264,0
2014-05-07,21.855,22.224,21.137,21.632,541133,0
2014-05-08,21.593,22.539,21.117,21.622,514647,0
2014-05-09,21.583,21.835,21.34,21.777,287597,0
2014-05-12,21.932,22.914,21.932,22.757,389207,0
2014-05-13,22.797,22.874,22.248,22.486,437566,0
2014-05-14,22.447,22.719,22.36,22.418,371401,0
2014-05-15,22.321,22.398,21.476,22.379,489501,0
2014-05-16,22.457,22.457,21.593,22.097,418610,0
2014-05-19,22.107,22.923,22.107,22.524,613788,0
2014-05-20,22.67,22.75,22.087,22.505,342945,0
2014-05-21,22.612,23.117,22.301,23.001,484413,0
2014-05-22,23.001,23.534,22.996,23.428,558205,0
2014-05-23,23.369,23.855,23.262,23.68,345297,0
2014-05-27,23.797,24.126,23.797,23.884,606472,0
2014-05-28,23.865,23.942,23.418,23.884,515636,0
2014-05-29,24.019,24.36,23.865,23.874,856656,0
2014-05-30,23.913,23.913,23.272,23.466,567294,0
2014-06-02,23.7,23.7,22.874,23.321,445618,0
2014-06-03,23.234,23.66,22.884,23.506,567131,0
2014-06-04,23.456,23.728,23.312,23.456,414110,0
2014-06-05,23.506,23.738,23.127,23.553,548547,0
2014-06-06,23.622,23.787,23.34,23.7,356717,0
2014-06-09,23.7,23.874,23.379,23.651,660986,0
2014-06-10,23.534,23.728,23.321,23.515,449793,0
2014-06-11,23.379,23.942,23.224,23.816,513412,0
2014-06-12,23.767,23.845,23.048,23.195,417854,0
2014-06-13,23.349,23.544,23.108,23.496,352611,0
2014-06-16,23.321,23.428,22.767,23.195,749224,0
2014-06-17,23.117,23.904,23.108,23.399,1036435,0
2014-06-18,23.476,23.631,23.001,23.262,664732,0
2014-06-19,23.34,23.34,22.914,23.215,383648,0
2014-06-20,23.252,23.282,22.651,22.951,1498357,0
2014-06-23,22.845,23.117,22.544,22.951,681166,0
2014-06-24,22.864,23.389,22.777,22.835,461945,0
2014-06-25,22.777,23.389,22.777,23.088,559795,0
2014-06-26,23.136,23.15,22.728,22.854,516869,0
2014-06-27,22.738,23.155,22.733,23.098,1011770,0
2014-06-30,23.078,23.456,22.736,23.262,773409,0
2014-07-01,23.349,24.098,23.282,23.874,849612,0
2014-07-02,23.767,24.107,23.428,23.456,395307,0
2014-07-03,23.476,23.68,23.379,23.506,369885,0
2014-07-07,23.34,23.573,23.175,23.321,394438,0
2014-07-08,23.34,23.34,22.748,23.088,525503,0
2014-07-09,23.155,23.272,22.748,23.048,390541,0
2014-07-10,22.67,23.217,22.573,22.971,477119,0
2014-07-11,22.932,23.175,22.661,23.039,246815,0
2014-07-14,23.165,23.287,22.835,22.951,301681,0
2014-07-15,22.854,23.098,22.418,22.651,413694,0
2014-07-16,22.767,22.884,22.418,22.757,536311,0
2014-07-17,22.68,22.923,22.321,22.321,422549,0
2014-07-18,22.34,22.748,22.156,22.486,433491,0
2014-07-21,22.389,22.515,22.127,22.389,321358,0
2014-07-22,22.515,23.098,22.273,22.904,554744,0
2014-07-23,22.835,22.981,22.583,22.612,278776,0
2014-07-24,22.612,22.961,22.573,22.728,288920,0
2014-07-25,22.69,22.884,22.467,22.748,348935,0
2014-07-28,22.748,22.923,22.476,22.69,407990,0
2014-07-29,22.68,22.807,22.282,22.622,560966,0
2014-07-30,22.787,23.175,22.757,23.02,581835,0
2014-07-31,24.029,24.39,22.486,22.69,855698,0
2014-08-01,22.496,22.817,21.34,21.466,1139529,0
2014-08-04,21.447,21.68,21.369,21.515,790687,0
2014-08-05,21.476,21.69,21.34,21.544,1253611,0
2014-08-06,21.408,21.806,21.389,21.67,841115,0
2014-08-07,21.787,21.893,21.515,21.554,618944,0
2014-08-08,21.515,21.69,21.34,21.447,614316,0
2014-08-11,21.563,21.913,21.486,21.554,472277,0
2014-08-12,21.544,21.806,21.466,21.748,657127,0
2014-08-13,21.826,22.273,21.68,22.194,325151,0
2014-08-14,22.329,22.593,22.14,22.233,289685,0
2014-08-15,22.36,22.408,21.913,22.253,366387,0
2014-08-18,22.37,22.651,22.194,22.646,205069,0
2014-08-19,22.68,22.817,22.447,22.583,217036,0
2014-08-20,22.554,22.661,22.389,22.544,197034,0
2014-08-21,22.505,22.854,22.34,22.68,395846,0
2014-08-22,22.447,22.719,22.36,22.515,211386,0
2014-08-25,22.603,22.7,22.321,22.481,247938,0
2014-08-26,22.583,23.011,22.447,22.874,387714,0
2014-08-27,22.932,22.932,22.427,22.612,335003,0
2014-08-28,22.496,22.583,22.321,22.36,294753,0
2014-08-29,22.398,22.524,22.059,22.457,344313,0
2014-09-02,22.166,22.817,22.166,22.583,811927,0
2014-09-03,22.622,22.728,22.282,22.35,603837,0
2014-09-04,22.33,22.467,21.777,21.84,438739,0
2014-09-05,21.845,21.99,21.612,21.913,278743,0
2014-09-08,21.913,21.981,21.515,21.69,335359,0
2014-09-09,21.602,21.67,20.961,21.098,687834,0
2014-09-10,21.175,21.185,20.252,20.632,830821,0
2014-09-11,20.486,20.632,20.399,20.506,616937,0
2014-09-12,20.573,20.622,20.252,20.292,656569,0
2014-09-15,20.252,20.399,19.826,20.282,755749,0
2014-09-16,20.301,20.757,20.068,20.738,729501,0
2014-09-17,20.767,21.155,20.738,20.742,735263,0
2014-09-18,20.817,21.093,20.757,20.956,433396,0
2014-09-19,20.971,21.155,20.7,20.71,782258,0
2014-09-22,20.583,20.66,20.097,20.137,537235,0
2014-09-23,20.097,20.282,19.933,19.961,449098,0
2014-09-24,20,20,19.572,19.679,446813,0
2014-09-25,19.652,19.806,19.321,19.428,460121,0
2014-09-26,19.457,19.749,19.262,19.485,326411,0
2014-09-29,19.408,19.572,19.224,19.291,717261,0
2014-09-30,19.448,19.505,18.981,19.17,1026507,0
2014-10-01,19.087,19.393,18.961,19.234,1630103,0
2014-10-02,19.253,19.351,18.796,19.214,869707,0
2014-10-03,19.156,19.438,19.054,19.165,660712,0
2014-10-06,19.359,19.418,19.03,19.049,527066,0
2014-10-07,18.903,19.03,18.515,18.583,618332,0
2014-10-08,18.612,19.224,18.486,19.184,819191,0
2014-10-09,19.097,19.262,18.379,18.379,548673,0
2014-10-10,18.311,18.447,17.398,17.418,768385,0
2014-10-13,17.457,17.612,17.01,17.097,629380,0
2014-10-14,17.301,17.689,17.107,17.577,1237565,0
2014-10-15,17.331,18.466,17.244,18.166,886754,0
2014-10-16,17.874,18.67,17.845,18.661,1055773,0
2014-10-17,18.864,19.087,18.573,18.612,424923,0
2014-10-20,18.447,18.748,18.282,18.743,424568,0
2014-10-21,18.573,19.398,18.573,19.383,431942,0
2014-10-22,19.378,19.791,19.184,19.306,809608,0
2014-10-23,19.545,19.846,19.466,19.572,321660,0
2014-10-24,19.699,19.786,19.466,19.679,302340,0
2014-10-27,19.661,19.729,19.39,19.67,313291,0
2014-10-28,19.796,20.068,19.729,19.981,459523,0
2014-10-29,19.961,20.107,19.786,20.107,459095,0
2014-10-30,20,20.117,19.545,19.826,335783,0
2014-10-31,20.185,20.282,19.709,20.272,472391,0
2014-11-03,20.252,20.66,20.128,20.244,466817,0
2014-11-04,20.224,20.394,19.928,20.117,311153,0
2014-11-05,20.389,20.622,19.933,19.99,593327,0
2014-11-06,19.923,20.389,19.913,20.137,732894,0
2014-11-07,19.428,20.593,19.234,20.548,786397,0
2014-11-10,20.543,20.632,20.297,20.598,485937,0
2014-11-11,20.65,21.155,20.573,21.02,620192,0
2014-11-12,20.844,21.622,20.844,21.602,699234,0
2014-11-13,21.661,21.661,21.137,21.282,525130,0
2014-11-14,21.302,21.534,21.108,21.369,467158,0
2014-11-17,21.34,21.486,21.127,21.195,395215,0
2014-11-18,21.554,21.806,21.078,21.437,806556,0
2014-11-19,21.359,21.418,21.068,21.267,418878,0
2014-11-20,21.098,21.738,21.098,21.539,343812,0
2014-11-21,21.748,21.932,21.437,21.554,435427,0
2014-11-24,21.34,21.845,21.34,21.738,408759,0
2014-11-25,21.719,21.932,21.02,21.709,390764,0
2014-11-26,21.748,22.087,21.447,21.923,376579,0
2014-11-28,21.874,21.962,21.573,21.632,234864,0
2014-12-01,21.583,21.768,21.165,21.252,468620,0
2014-12-02,21.205,21.379,21.006,21.068,768925,0
2014-12-03,21.048,21.466,20.889,21.302,474776,0
2014-12-04,21.292,21.544,21.262,21.486,344141,0
2014-12-05,21.573,21.796,21.515,21.622,440826,0
2014-12-08,21.554,21.563,20.844,20.932,503309,0
2014-12-09,20.767,21.282,20.506,21.155,547625,0
2014-12-10,21.108,21.165,20.466,20.525,401517,0
2014-12-11,20.66,21.155,20.632,20.729,264338,0
2014-12-12,20.543,20.817,20.399,20.413,354547,0
2014-12-15,20.583,21.011,19.985,20.165,543694,0
2014-12-16,20.078,20.729,19.719,19.981,726620,0
2014-12-17,20.01,20.428,19.806,20.311,554723,0
2014-12-18,20.66,21.602,20.563,21.563,713227,0
2014-12-19,21.632,22.127,21.632,22.097,1209483,0
2014-12-22,22.156,22.437,22.097,22.263,698456,0
2014-12-23,22.379,22.7,22.224,22.253,631877,0
2014-12-24,22.311,22.534,22.107,22.292,154504,0
2014-12-26,22.418,22.418,22.185,22.214,389404,0
2014-12-29,22.204,22.35,22,22.214,682467,0
2014-12-30,22.176,22.345,21.913,21.981,338881,0
2014-12-31,21.962,22.301,21.816,21.932,609396,0
2015-01-02,22.273,22.311,21.583,21.903,633805,0
2015-01-05,21.525,21.709,21.252,21.505,504371,0
2015-01-06,21.554,21.651,20.72,21.437,743629,0
2015-01-07,21.573,21.573,21.145,21.302,502344,0
2015-01-08,21.884,22.797,21.699,22.748,1290436,0
2015-01-09,22.71,22.797,22.185,22.661,743296,0
2015-01-12,22.661,22.71,22.398,22.661,1075914,0
2015-01-13,22.807,23.262,22.049,22.612,1369806,0
2015-01-14,22.321,22.631,21.923,22.515,655457,0
2015-01-15,22.7,22.7,20.914,21.03,879356,0
2015-01-16,20.923,21.282,20.923,21.165,564501,0
2015-01-20,21.127,21.224,20.65,20.981,634030,0
2015-01-21,20.981,21.282,20.817,21.038,733337,0
2015-01-22,21.108,21.787,20.825,21.768,745497,0
2015-01-23,21.661,21.923,21.593,21.768,655438,0
2015-01-26,21.554,22.253,21.486,22.233,492269,0
2015-01-27,21.942,22.059,21.437,21.874,475488,0
2015-01-28,22.079,22.097,21.525,21.573,478549,0
2015-01-29,21.69,21.768,21.369,21.738,671543,0
2015-01-30,21.612,22.457,21.478,22.437,1021336,0
2015-02-02,22.427,22.496,21.884,22.427,947937,0
2015-02-03,22.447,22.738,22.273,22.661,645745,0
2015-02-04,22.603,23.058,22.47,22.69,404864,0
2015-02-05,22.728,22.971,22.379,22.631,595780,0
2015-02-06,22.583,22.884,22.457,22.797,320445,0
2015-02-09,22.651,22.651,21.884,21.99,431388,0
2015-02-10,22.117,22.379,21.923,22.36,258287,0
2015-02-11,22.408,22.884,22.33,22.874,374775,0
2015-02-12,23.068,23.068,22.807,22.971,253689,0
2015-02-13,22.981,23.525,22.923,23.506,413995,0
2015-02-17,23.593,23.601,23.215,23.359,470546,0
2015-02-18,23.349,23.399,23.117,23.224,373609,0
2015-02-19,23.048,23.603,23.048,23.437,418070,0
2015-02-20,23.612,23.612,22.107,23.155,1010748,0
2015-02-23,23.011,23.34,22.646,22.981,757318,0
2015-02-24,23.447,23.787,22.874,23.71,1111907,0
2015-02-25,23.69,23.894,23.399,23.506,693694,0
2015-02-26,23.224,23.69,22.204,22.273,1774779,0
2015-02-27,22.33,25.67,22.33,24.156,9520320,0
2015-03-02,22.835,23.797,22.146,22.224,3826586,0
2015-03-03,22.321,22.67,21.428,22.176,1922254,0
2015-03-04,21.893,22.117,21.058,21.098,1949961,0
2015-03-05,21.311,21.845,21.234,21.787,1589364,0
2015-03-06,21.67,21.874,21.001,21.311,1795876,0
2015-03-09,21.408,21.544,21.195,21.525,1688654,0
2015-03-10,21.34,21.719,21.165,21.573,2019175,0
2015-03-11,21.738,21.738,20.894,20.971,1505524,0
2015-03-12,21.282,21.729,20.961,21.525,1406439,0
2015-03-13,21.369,21.622,20.69,21.137,1465251,0
2015-03-16,21.195,21.34,20.641,20.67,1151519,0
2015-03-17,20.456,20.68,19.874,20.078,2901972,0
2015-03-18,20.137,21.408,20.068,21.389,2432712,0
2015-03-19,21.214,21.456,20.951,21.349,2116818,0
2015-03-20,21.466,21.69,21.321,21.554,2117023,0
2015-03-23,21.602,22.087,21.321,21.369,2414379,0
2015-03-24,21.331,21.612,20.262,20.311,2782083,0
2015-03-25,20.311,20.573,17.592,17.884,6747612,0
2015-03-26,18.476,19.341,18.02,18.185,5921053,0
2015-03-27,18.088,18.223,17.535,17.942,4337252,0
2015-03-30,17.971,18.409,17.874,18.292,1820080,0
2015-03-31,18.417,18.447,17.651,17.679,3087392,0
2015-04-01,18.214,18.214,17.35,17.505,2044410,0
2015-04-02,17.515,17.796,17.049,17.184,3153287,0
2015-04-06,17.058,17.758,17.049,17.495,2271418,0
2015-04-07,17.515,17.758,17.374,17.689,2160853,0
2015-04-08,17.758,18.107,17.554,17.729,2621302,0
2015-04-09,17.651,17.865,17.582,17.671,1395222,0
2015-04-10,17.786,18.029,17.554,17.913,1129066,0
2015-04-13,17.855,18.107,17.661,17.786,1192615,0
2015-04-14,17.913,18.126,17.475,17.485,1155433,0
2015-04-15,17.768,18.146,17.438,18.039,1826968,0
2015-04-16,17.826,17.826,17.457,17.544,1378401,0
2015-04-17,17.388,17.495,16.534,17.078,2112903,0
2015-04-20,17.535,19.058,17.428,18.554,3167370,0
2015-04-21,18.447,19.107,18.437,18.796,2642006,0
2015-04-22,18.806,19.122,18.33,18.893,1666805,0
2015-04-23,18.777,19,18.506,18.738,1741080,0
2015-04-24,18.816,19.01,18.651,18.913,1511234,0
2015-04-27,18.933,19.321,18.913,18.942,1560524,0
2015-04-28,18.835,19.01,18.302,18.515,2344723,0
2015-04-29,18.302,18.612,17.962,18.33,2437142,0
2015-04-30,18.36,18.369,17.671,17.971,3719984,0
2015-05-01,18.506,18.506,16.777,16.943,3275546,0
2015-05-04,16.883,17.244,16.767,16.893,2180780,0
2015-05-05,16.437,17.321,16.437,16.98,2776006,0
2015-05-06,17.281,17.475,16.627,16.753,2298080,0
2015-05-07,16.661,17.457,16.631,17.097,3291856,0
2015-05-08,17.301,17.505,16.622,16.99,2505841,0
2015-05-11,17.01,17.253,16.166,16.213,2895998,0
2015-05-12,16.116,16.524,15.703,16.477,2426775,0
2015-05-13,16.583,16.826,16.408,16.505,1380690,0
2015-05-14,16.544,16.738,16.273,16.32,1306943,0
2015-05-15,16.243,16.67,16.009,16.477,1378275,0
2015-05-18,16.477,16.505,16.097,16.166,1458713,0
2015-05-19,16.273,16.505,15.894,16.009,1740282,0
2015-05-20,16.263,16.35,15.699,15.825,1813076,0
2015-05-21,15.845,16.398,15.748,16.32,1526741,0
2015-05-22,16.233,16.554,16.186,16.408,1238758,0
2015-05-26,16.729,16.777,15.962,15.999,1430251,0
2015-05-27,15.982,16.059,15.505,16.039,4685282,0
2015-05-28,15.972,16.524,15.962,16.515,2333157,0
2015-05-29,16.457,16.554,16.263,16.273,1414164,0
2015-06-01,16.418,16.573,15.788,16.258,1491598,0
2015-06-02,16.258,16.767,16.126,16.627,1053513,0
2015-06-03,16.573,17.049,16.447,16.923,1236905,0
2015-06-04,16.845,17.03,16.457,16.67,983735,0
2015-06-05,16.661,16.748,16.38,16.651,725519,0
2015-06-08,16.38,16.709,16.223,16.223,706980,0
2015-06-09,16.291,16.437,16.019,16.418,1022055,0
2015-06-10,16.408,17.01,16.37,17,1023152,0
2015-06-11,17.03,17.36,16.98,17.35,2109966,0
2015-06-12,17.224,17.281,16.758,16.826,1217851,0
2015-06-15,16.544,16.612,15.942,15.952,1453819,0
2015-06-16,15.991,16.67,15.875,16.554,884547,0
2015-06-17,16.612,16.826,16.495,16.777,678964,0
2015-06-18,16.786,16.864,16.573,16.796,616546,0
2015-06-19,16.845,16.874,16.641,16.68,1337636,0
2015-06-22,16.767,17.475,16.748,17.467,817187,0
2015-06-23,17.408,17.467,17.02,17.127,808035,0
2015-06-24,17.147,17.262,16.748,16.806,704610,0
2015-06-25,16.836,16.903,16.515,16.748,786288,0
2015-06-26,16.729,17.117,16.564,17.01,11023992,0
2015-06-29,16.845,16.943,15.117,15.33,3629139,0
2015-06-30,15.467,15.687,15.417,15.486,1702566,0
2015-07-01,15.641,15.641,15.223,15.476,1796905,0
2015-07-02,15.36,15.611,15.32,15.564,861991,0
2015-07-06,15.417,15.583,14.874,14.991,2077884,0
2015-07-07,14.903,15.243,14.447,15.107,2222494,0
2015-07-08,15.029,15.796,14.991,15.778,1824303,0
2015-07-09,15.952,16.34,15.922,16.088,1316933,0
2015-07-10,16.283,16.33,16.059,16.126,599758,0
2015-07-13,16.263,16.68,16.243,16.505,1565571,0
2015-07-14,16.544,16.816,16.36,16.758,1536116,0
2015-07-15,16.913,17.03,16.68,17.03,1321078,0
2015-07-16,14.418,14.553,12.971,13.592,9223482,0
2015-07-17,13.612,13.806,12.894,13.233,4117762,0
2015-07-20,13.194,13.437,12.747,13.185,2165535,0
2015-07-21,13.136,13.223,12.961,13,1900624,0
2015-07-22,12.825,12.864,12.389,12.436,2051619,0
2015-07-23,12.476,12.593,12.272,12.292,1714198,0
2015-07-24,12.379,12.379,11.738,11.932,2753552,0
2015-07-27,11.913,12.118,11.476,11.874,2292429,0
2015-07-28,11.874,12.175,11.699,12.175,2423752,0
2015-07-29,12.068,12.272,11.844,12.165,1999297,0
2015-07-30,12.078,12.622,11.991,12.409,2185105,0
2015-07-31,11.02,11.981,10.632,10.67,4230441,0
2015-08-03,10.582,10.582,10.204,10.243,2525980,0
2015-08-04,10.252,10.535,10.155,10.349,2914743,0
2015-08-05,10.418,10.563,10.379,10.408,2742221,0
2015-08-06,10.446,10.446,10.155,10.379,2083016,0
2015-08-07,10.446,10.632,10.438,10.582,3392552,0
2015-08-10,10.602,11.107,10.573,11.097,3380398,0
2015-08-11,11.039,11.234,10.806,11.087,2252120,0
2015-08-12,10.913,11.359,10.864,11.301,1793301,0
2015-08-13,11.097,11.525,11.03,11.253,2989623,0
2015-08-14,11.174,11.505,11.146,11.447,1610890,0
2015-08-17,11.408,11.428,10.767,10.952,1647042,0
2015-08-18,10.97,10.98,10.709,10.826,961385,0
2015-08-19,10.748,10.776,10.418,10.573,1351954,0
2015-08-20,10.438,10.563,10.204,10.204,1147811,0
2015-08-21,10.039,10.233,9.864,9.864,1536732,0
2015-08-24,9.3694,9.942,8.942,9.389,2183002,0
2015-08-25,10.292,10.292,9.651,9.67,2742737,0
2015-08-26,9.932,10.126,9.748,10.078,1945943,0
2015-08-27,10.107,10.485,10.078,10.428,1309518,0
2015-08-28,10.398,10.786,10.398,10.66,1439502,0
2015-08-31,10.65,11.03,10.535,10.748,1384707,0
2015-09-01,10.495,10.66,10.078,10.126,1335679,0
2015-09-02,10.165,10.398,10.01,10.349,853133,0
2015-09-03,10.428,10.65,10.292,10.544,1096003,0
2015-09-04,10.379,10.495,10.272,10.408,766100,0
2015-09-08,10.642,10.97,10.438,10.826,1297365,0
2015-09-09,10.933,11.301,10.903,10.952,1749423,0
2015-09-10,10.98,11.505,10.933,11.369,1689042,0
2015-09-11,11.262,11.67,11.165,11.612,1458247,0
2015-09-14,11.593,11.602,11,11.077,1048727,0
2015-09-15,11.067,11.398,11.067,11.272,1046256,0
2015-09-16,11.311,11.505,11.301,11.331,779902,0
2015-09-17,11.146,11.398,11.067,11.107,1027642,0
2015-09-18,10.855,10.98,10.632,10.679,1841298,0
2015-09-21,10.767,11.097,10.622,10.632,1053671,0
2015-09-22,10.485,10.739,10.301,10.321,1012781,0
2015-09-23,10.369,10.388,9.845,9.854,1485282,0
2015-09-24,9.728,10.155,9.641,10.136,1999863,0
2015-09-25,10.272,10.301,9.583,9.583,1203327,0
2015-09-28,9.563,9.884,9.4664,9.4862,1678309,0
2015-09-29,9.515,9.932,9.4268,9.845,1336092,0
2015-09-30,9.951,10.243,9.864,10.185,1433116,0
2015-10-01,10.185,10.301,9.718,9.894,720369,0
2015-10-02,9.728,10.573,9.612,10.563,1352263,0
2015-10-05,10.699,11.077,10.563,10.98,1298341,0
2015-10-06,11.03,11.224,10.903,11.107,1556610,0
2015-10-07,11.146,11.34,10.826,10.98,2159974,0
2015-10-08,10.893,11.049,10.739,10.845,1822139,0
2015-10-09,10.873,10.903,10.544,10.836,5416568,0
2015-10-12,10.864,10.942,10.573,10.622,1949993,0
2015-10-13,10.563,10.913,10.563,10.563,1145648,0
2015-10-14,10.525,10.933,10.525,10.903,1190245,0
2015-10-15,10.913,11.184,10.602,10.893,928116,0
2015-10-16,10.933,11.165,10.836,11.107,962105,0
2015-10-19,11.03,11.156,10.908,11.067,1105975,0
2015-10-20,11.067,11.321,10.767,10.776,1065137,0
2015-10-21,10.873,10.873,10.301,10.311,1042857,0
2015-10-22,10.388,10.622,10.301,10.476,1108981,0
2015-10-23,10.689,10.893,10.515,10.622,1294481,0
2015-10-26,10.632,10.719,10.495,10.689,1711932,0
2015-10-27,10.729,10.836,10.388,10.408,1269453,0
2015-10-28,10.446,10.99,10.408,10.952,2528501,0
2015-10-29,9.709,9.894,7.7768,8.4371,7862568,0
2015-10-30,8.6215,9.0196,8.4371,8.8837,2466702,0
2015-11-02,8.9226,9.3792,8.9031,9.1847,2073453,0
2015-11-03,9.1847,9.66,9.1847,9.544,1541058,0
2015-11-04,9.593,9.602,9.3596,9.4565,1214444,0
2015-11-05,9.4951,9.7,9.4664,9.515,1006910,0
2015-11-06,9.4664,9.807,9.3792,9.797,1072726,0
2015-11-09,9.563,9.884,9.563,9.631,1088467,0
2015-11-10,9.554,9.728,9.0293,9.4862,1704412,0
2015-11-11,9.534,9.651,9.3498,9.4862,824396,0
2015-11-12,9.3792,9.554,9.2332,9.34,1276765,0
2015-11-13,9.2914,9.524,9.272,9.3978,1341241,0
2015-11-16,9.3596,9.807,9.2235,9.797,1287580,0
2015-11-17,9.815,9.845,9.4466,9.66,12018954,0
2015-11-18,9.641,10.233,9.4862,10.214,1930288,0
2015-11-19,10.155,10.272,10.01,10.039,1698644,0
2015-11-20,10.098,10.301,9.942,9.971,903294,0
2015-11-23,10.058,10.816,9.728,10.729,2192624,0
2015-11-24,10.622,11.077,10.535,11.039,1297880,0
2015-11-25,11.03,11.515,10.883,11.428,1297674,0
2015-11-27,11.495,11.553,11.281,11.35,540534,0
2015-11-30,11.408,11.583,11.243,11.466,1324041,0
2015-12-01,11.525,11.583,11.253,11.418,877635,0
2015-12-02,11.388,11.622,11.281,11.369,1399223,0
2015-12-03,11.388,11.476,10.767,10.786,1332590,0
2015-12-04,10.826,11.262,10.699,10.913,1886307,0
2015-12-07,10.855,10.873,10.515,10.65,982396,0
2015-12-08,10.466,10.573,10.311,10.446,795768,0
2015-12-09,10.428,10.729,10.039,10.204,857769,0
2015-12-10,10.195,10.553,10.068,10.398,1174590,0
2015-12-11,10.204,10.388,10.185,10.243,1988893,0
2015-12-14,10.233,10.243,9.961,10.117,2442040,0
2015-12-15,10.185,10.602,10.078,10.495,1129271,0
2015-12-16,10.563,10.66,10.408,10.642,1572473,0
2015-12-17,10.66,10.757,10.379,10.699,1698438,0
2015-12-18,10.573,10.679,10.282,10.495,4309543,0
2015-12-21,10.622,10.933,10.466,10.612,1061911,0
2015-12-22,10.65,11.049,10.563,11.02,769268,0
2015-12-23,13.505,15.534,13.505,14.233,9708809,0
2015-12-24,14.777,15.437,14.447,15.398,3940769,0
2015-12-28,15.728,17.651,15.681,17.194,7068279,0
2015-12-29,17.049,17.252,15.894,16.116,4992179,0
2015-12-30,16.126,16.534,15.999,16.243,2346849,0
2015-12-31,16.106,16.485,15.952,16.176,1149759,0
2016-01-04,15.902,16.796,15.778,16.592,2246129,0
2016-01-05,16.583,16.714,16.134,16.612,2083307,0
2016-01-06,16.253,16.661,16.213,16.515,1544458,0
2016-01-07,16.213,16.651,15.855,15.912,2929005,0
2016-01-08,15.982,16.36,15.912,15.991,2005037,0
2016-01-11,16.039,16.273,15.805,16.146,1828054,0
2016-01-12,16.33,16.777,15.855,16.223,1802694,0
2016-01-13,16.36,16.709,16.049,16.166,1902667,0
2016-01-14,16.233,17.165,15.982,16.933,1575114,0
2016-01-15,16.34,16.943,16.069,16.913,1729113,0
2016-01-19,17.068,17.224,16.573,16.883,1503670,0
2016-01-20,16.564,17.845,16.243,17.592,1550726,0
2016-01-21,17.592,18.409,17.301,17.5,2266590,0
2016-01-22,17.952,17.952,17.515,17.758,1290968,0
2016-01-25,17.602,18.049,17.485,17.535,687262,0
2016-01-26,17.671,18.204,17.204,18.136,1057638,0
2016-01-27,17.991,18.583,17.719,17.991,834038,0
2016-01-28,18.146,18.399,17.971,18.32,863997,0
2016-01-29,18.437,19.17,18.399,18.893,1488361,0
2016-02-01,18.447,18.728,17.475,18.369,1114516,0
2016-02-02,18.146,18.302,17.923,18.214,799418,0
2016-02-03,18.466,18.961,18.088,18.961,969265,0
2016-02-04,18.835,19.359,17.979,18.99,997923,0
2016-02-05,18.845,18.858,17.806,17.806,1167276,0
2016-02-08,17.467,18.209,17.281,18.166,1143413,0
2016-02-09,17.884,18.204,17.184,17.267,903230,0
2016-02-10,17.388,17.971,17.137,17.388,1685053,0
2016-02-11,17.204,17.525,16.699,17.36,1059503,0
2016-02-12,18.69,20.613,17.777,20.234,3350927,0
2016-02-16,20.446,20.729,20.262,20.613,2731314,0
2016-02-17,20.7,20.777,20.312,20.428,1426563,0
2016-02-18,20.466,20.729,20.282,20.573,1580358,0
2016-02-19,20.7,22.116,20.68,21.981,2049121,0
2016-02-22,22.185,22.263,20.573,20.904,2002331,0
2016-02-23,20.904,21.641,20.749,21.185,1175221,0
2016-02-24,21.011,21.563,20.904,21.456,910896,0
2016-02-25,21.456,21.68,21.331,21.554,691475,0
2016-02-26,21.709,22.02,21.563,21.981,767971,0
2016-02-29,21.99,22.488,21.962,22.117,649941,0
2016-03-01,22.214,23.007,22.097,22.748,1036807,0
2016-03-02,21.117,21.981,19.806,20.757,3351090,0
2016-03-03,20.817,22.273,20.389,21.845,1115378,0
2016-03-04,21.845,22.661,21.496,22.457,819104,0
2016-03-07,22.34,22.496,21.554,21.758,605449,0
2016-03-08,21.68,21.777,21.137,21.175,432877,0
2016-03-09,21.262,21.738,21.117,21.369,526870,0
2016-03-10,21.486,21.525,20.515,20.884,576859,0
2016-03-11,21.117,21.515,20.593,21.127,479480,0
2016-03-14,21.088,21.379,20.7,21.34,588482,0
2016-03-15,21.195,21.224,20.408,20.428,681003,0
2016-03-16,20.282,21.03,19.923,20.941,709582,0
2016-03-17,20.923,20.923,20.438,20.525,633663,0
2016-03-18,20.632,21.796,20.354,20.941,1554986,0
2016-03-21,20.738,21.155,20.097,20.234,769605,0
2016-03-22,20.195,20.7,20.068,20.438,645870,0
2016-03-23,20.321,20.599,19.48,19.485,920038,0
2016-03-24,19.661,19.916,18.69,19.234,1840992,0
2016-03-28,19.272,19.448,18.961,19.04,707621,0
2016-03-29,18.961,20.292,18.748,20.282,897198,0
2016-03-30,20.214,20.438,19.776,19.903,505790,0
2016-03-31,19.874,20.272,19.836,19.913,496418,0
2016-04-01,17.709,17.951,16.126,16.893,7088045,0
2016-04-04,17.058,17.184,16.758,17.127,1803603,0
2016-04-05,16.961,17.194,16.796,16.913,1354555,0
2016-04-06,16.99,17.291,16.913,17.204,999825,0
2016-04-07,17.137,17.35,16.767,16.961,1027790,0
2016-04-08,17.301,17.447,16.947,16.99,648395,0
2016-04-11,17.107,17.515,16.913,16.971,517549,0
2016-04-12,16.98,17.262,16.524,17.02,601136,0
2016-04-13,17.02,17.495,17.02,17.457,812523,0
2016-04-14,17.485,18.059,17.127,17.447,1079445,0
2016-04-15,17.35,17.632,17.234,17.554,430270,0
2016-04-18,17.35,17.748,17.281,17.671,314555,0
2016-04-19,17.758,17.874,17.535,17.679,443181,0
2016-04-20,17.709,17.758,17.369,17.378,591093,0
2016-04-21,17.495,17.675,17.321,17.408,497442,0
2016-04-22,17.388,17.544,17.194,17.438,1066214,0
2016-04-25,17.36,17.495,17.082,17.378,798605,0
2016-04-26,17.398,17.562,17.155,17.428,462349,0
2016-04-27,17.438,17.641,17.127,17.398,741390,0
2016-04-28,17.281,17.447,16.719,16.845,977054,0
2016-04-29,18.758,19.04,15.825,17.107,4052940,0
2016-05-02,17.02,17.175,15.311,15.505,3039114,0
2016-05-03,15.574,16.437,15.398,15.845,2457299,0
2016-05-04,15.593,15.912,15.33,15.398,1529591,0
2016-05-05,15.32,15.554,14.835,14.854,1286471,0
2016-05-06,14.767,15.311,14.767,15.311,1099168,0
2016-05-09,15.34,15.476,15.049,15.311,766113,0
2016-05-10,15.37,15.796,15.311,15.788,702629,0
2016-05-11,15.699,15.982,15.669,15.748,731693,0
2016-05-12,15.815,16.116,15.534,16.019,1702236,0
2016-05-13,16.194,17.204,16.156,16.729,1930326,0
2016-05-16,16.719,16.893,16.301,16.495,833820,0
2016-05-17,16.544,16.767,16.049,16.253,683481,0
2016-05-18,16.186,16.33,15.937,16.064,575262,0
2016-05-19,15.991,15.991,15.602,15.788,941183,0
2016-05-20,15.894,16.126,15.788,15.999,770545,0
2016-05-23,15.942,16.418,15.902,16.059,901106,0
2016-05-24,16.156,16.67,16.121,16.544,735742,0
2016-05-25,16.631,16.641,15.85,16.088,1216088,0
2016-05-26,16.166,16.233,15.962,16.079,606301,0
2016-05-27,16.049,16.457,16.039,16.213,604375,0
2016-05-31,16.253,16.554,16.204,16.311,528812,0
2016-06-01,16.186,16.481,15.661,16.039,1116129,0
2016-06-02,16.029,16.146,15.768,15.805,1976390,0
2016-06-03,15.805,15.932,15.486,15.534,1083654,0
2016-06-06,15.738,15.83,15.146,15.33,1279898,0
2016-06-07,15.398,15.699,15.33,15.398,887456,0
2016-06-08,15.457,15.602,15.335,15.398,991214,0
2016-06-09,15.34,15.505,15.18,15.185,828504,0
2016-06-10,15.126,15.495,14.844,15.467,1786026,0
2016-06-13,15.379,15.379,14.622,15.156,1166980,0
2016-06-14,15.098,15.671,15.073,15.661,1190754,0
2016-06-15,15.788,16.467,15.788,16.437,1632122,0
2016-06-16,16.35,16.612,15.982,16.573,931393,0
2016-06-17,16.534,16.883,16.356,16.767,1282302,0
2016-06-20,16.893,17.127,16.67,17.078,1278553,0
2016-06-21,17.087,17.281,17.03,17.175,1120549,0
2016-06-22,17.155,17.36,16.181,16.233,1446153,0
2016-06-23,16.301,16.661,16.156,16.495,462986,0
2016-06-24,16.079,16.079,15.699,15.825,1033084,0
2016-06-27,15.621,15.8,14.797,14.903,1281829,0
2016-06-28,15.039,15.272,14.738,14.762,1162924,0
2016-06-29,14.864,15.243,14.656,15.204,696639,0
2016-06-30,15.165,15.437,14.884,15.185,686996,0
2016-07-01,15.233,15.457,14.991,15.088,536886,0
2016-07-05,15.544,15.621,15.204,15.398,614004,0
2016-07-06,15.243,15.972,14.961,15.845,1299368,0
2016-07-07,15.855,16.029,15.738,15.952,565496,0
2016-07-08,16.059,16.612,15.855,16.554,805234,0
2016-07-11,16.592,16.903,16.244,16.855,717835,0
2016-07-12,16.961,17.107,16.661,16.806,693753,0
2016-07-13,16.836,16.98,16.738,16.913,633291,0
2016-07-14,16.98,17.04,16.763,16.826,403352,0
2016-07-15,16.943,16.98,16.495,16.933,638963,0
2016-07-18,16.923,17.107,16.786,17.087,848537,0
2016-07-19,16.952,17.155,16.806,17.01,495078,0
2016-07-20,17.04,17.573,17.04,17.485,762355,0
2016-07-21,17.418,17.753,17.36,17.719,734147,0
2016-07-22,17.719,18.02,17.661,17.981,680136,0
2016-07-25,17.962,18.277,17.826,18.253,776375,0
2016-07-26,18.223,18.437,17.971,18.156,649779,0
2016-07-27,18.097,18.399,17.923,18.253,560140,0
2016-07-28,18.32,18.32,17.679,17.855,689773,0
2016-07-29,17,18.379,17,18.263,1045557,0
2016-08-01,17.408,18.864,17.408,18.787,1053403,0
2016-08-02,18.719,19.204,18.612,18.728,663082,0
2016-08-03,18.641,18.874,18.631,18.796,421731,0
2016-08-04,18.787,19.068,18.583,18.641,555824,0
2016-08-05,18.796,19.16,18.651,19.107,639865,0
2016-08-08,19.127,19.301,18.699,19.087,441839,0
2016-08-09,19.087,19.281,18.952,19.165,490812,0
2016-08-10,19.253,19.652,19.175,19.525,584889,0
2016-08-11,19.515,19.592,19.184,19.438,329190,0
2016-08-12,19.495,19.612,19.089,19.564,377620,0
2016-08-15,19.535,19.749,19.448,19.457,724195,0
2016-08-16,19.466,19.826,19.448,19.679,937234,0
2016-08-17,19.679,19.679,19.331,19.408,486722,0
2016-08-18,19.388,19.418,19.156,19.311,830291,0
2016-08-19,19.272,19.408,18.933,19.087,824956,0
2016-08-22,19.612,20.825,19.525,20.369,2066163,0
2016-08-23,20.573,20.874,20.349,20.7,1250978,0
2016-08-24,20.7,21.224,20.262,20.641,1695867,0
2016-08-25,20.65,21.185,20.506,20.961,722673,0
2016-08-26,21.001,21.001,20.354,20.593,746072,0
2016-08-29,20.563,20.854,20.379,20.603,866959,0
2016-08-30,20.67,20.72,20.349,20.408,1405498,0
2016-08-31,20.476,20.506,19.758,19.874,1558834,0
2016-09-01,19.913,20.04,19.428,19.981,1909258,0
2016-09-02,20.088,20.961,20.03,20.884,1871806,0
2016-09-06,21.34,21.563,20.923,21.554,1895991,0
2016-09-07,21.554,21.845,21.505,21.768,2288914,0
2016-09-08,21.651,22.719,20.175,21.932,2160489,0
2016-09-09,21.923,22.296,20.981,21.108,2396755,0
2016-09-12,20.914,21.331,20.525,21.145,1796383,0
2016-09-13,21.127,21.321,20.442,21.155,1491009,0
2016-09-14,21.155,21.175,20.67,20.738,1751157,0
2016-09-15,20.797,21.205,20.506,21.117,959053,0
2016-09-16,20.971,21.078,20.408,20.777,1187176,0
2016-09-19,20.807,21.205,20.418,20.941,850073,0
2016-09-20,21.145,21.554,21.02,21.02,908918,0
2016-09-21,21.048,21.195,20.476,20.807,1475497,0
2016-09-22,20.738,20.971,20.622,20.632,1130945,0
2016-09-23,20.506,21.038,20.501,20.864,668371,0
2016-09-26,20.71,20.747,19.933,19.961,841149,0
2016-09-27,20.04,20.097,19.632,19.933,922905,0
2016-09-28,19.923,20.147,19.418,19.418,1002403,0
2016-09-29,19.786,19.99,19.418,19.475,785507,0
2016-09-30,19.466,19.475,18.699,18.913,1822335,0
2016-10-03,18.942,19.107,18.758,18.952,935970,0
2016-10-04,18.913,19.087,18.253,18.35,1042641,0
2016-10-05,18.33,18.864,18.302,18.767,1567832,0
2016-10-06,18.826,18.942,18.409,18.816,1159717,0
2016-10-07,18.835,19.058,18.787,19.01,976856,0
2016-10-10,19.272,19.369,18.826,19.049,765125,0
2016-10-11,18.961,19.214,18.923,19,1064182,0
2016-10-12,18.952,19.199,18.884,19.058,776852,0
2016-10-13,18.893,19.025,18.738,18.777,640377,0
2016-10-14,18.787,19.224,18.631,19.049,880506,0
2016-10-17,18.981,19.127,18.787,18.835,557063,0
2016-10-18,18.933,19.224,18.835,19.03,533514,0
2016-10-19,19.127,19.418,18.884,19.272,1210360,0
2016-10-20,19.272,19.418,19.078,19.418,1052825,0
2016-10-21,19.224,19.54,18.981,19.321,744639,0
2016-10-24,19.321,19.612,19.175,19.612,554359,0
2016-10-25,19.564,19.709,19.272,19.515,1217079,0
2016-10-26,19.515,19.661,19.321,19.612,1162183,0
2016-10-27,19.709,19.806,19.418,19.466,980354,0
2016-10-28,19.466,19.709,19.418,19.612,935416,0
2016-10-31,19.612,19.758,19.249,19.272,1354920,0
2016-11-01,19.369,19.466,18.787,19.224,1364044,0
2016-11-02,19.127,19.466,18.933,18.981,805101,0
2016-11-03,18.981,19.224,18.544,18.544,930392,0
2016-11-04,19.612,21.408,19.466,20.389,1979523,0
2016-11-07,20.729,20.874,20.097,20.389,1491003,0
2016-11-08,20.244,20.389,20.025,20.097,915294,0
2016-11-09,20.049,20.486,19.418,20.389,1460064,0
2016-11-10,20.389,20.68,19.928,20.097,1374978,0
2016-11-11,20.097,21.02,19.903,20.825,1559330,0
2016-11-14,20.923,21.117,19.952,20.097,859711,0
2016-11-15,20.195,20.535,20.049,20.389,792129,0
2016-11-16,20.389,20.535,20.341,20.341,441832,0
2016-11-17,20.292,20.632,20.097,20.147,880931,0
2016-11-18,20.244,20.389,19.612,19.709,752381,0
2016-11-21,19.661,19.903,19.249,19.418,817783,0
2016-11-22,19.418,20.195,19.243,20.147,599529,0
2016-11-23,20.049,20.364,19.819,20.097,619891,0
2016-11-25,20.049,20.244,19.903,20.097,239085,0
2016-11-28,20,20.195,19.952,20.147,524082,0
2016-11-29,21.214,21.359,20.097,20.195,1489168,0
2016-11-30,20.097,20.147,19.564,19.661,626926,0
2016-12-01,19.612,19.903,18.981,19.224,1267399,0
2016-12-02,19.224,19.418,18.86,19.078,532546,0
2016-12-05,19.175,19.515,19.078,19.321,637861,0
2016-12-06,19.418,19.612,19.249,19.564,411318,0
2016-12-07,19.515,20.389,19.515,20.389,598831,0
2016-12-08,20.389,21.262,20.244,20.874,1023665,0
2016-12-09,20.971,21.068,20.535,21.02,921269,0
2016-12-12,20.825,21.02,20.535,20.971,697169,0
2016-12-13,20.971,21.02,20.777,20.923,824587,0
2016-12-14,20.825,21.02,20.389,20.874,1213421,0
2016-12-15,20.825,21.043,20.244,20.292,1052618,0
2016-12-16,20.389,20.632,20.049,20.292,2149258,0
2016-12-19,20.389,20.438,20.147,20.195,498718,0
2016-12-20,20.389,20.583,20.292,20.486,745839,0
2016-12-21,20.486,20.535,19.952,20,871499,0
2016-12-22,19.855,19.903,19.466,19.806,305966,0
2016-12-23,19.709,19.806,19.418,19.564,309924,0
2016-12-27,19.418,19.831,19.272,19.661,527552,0
2016-12-28,19.564,19.805,19.175,19.466,570345,0
2016-12-29,19.369,19.952,19.369,19.952,440999,0
2016-12-30,19.903,20.292,19.515,20.292,821619,0
2017-01-03,20.195,20.389,19.806,19.952,1073410,0
2017-01-04,20.049,20.632,19.952,20.535,887289,0
2017-01-05,20.535,20.535,20.195,20.292,347498,0
2017-01-06,20.389,20.632,20.049,20.292,598792,0
2017-01-09,20.244,20.583,20,20.195,420641,0
2017-01-10,20.147,20.195,19.855,19.903,630210,0
2017-01-11,19.903,20,19.564,19.709,545772,0
2017-01-12,19.661,19.758,19.175,19.515,608726,0
2017-01-13,19.466,19.709,19.321,19.515,692234,0
2017-01-17,19.369,19.564,19.054,19.078,596809,0
2017-01-18,19.127,19.353,18.981,19.175,430388,0
2017-01-19,19.127,19.224,18.544,18.544,653916,0
2017-01-20,19.418,19.564,18.981,19.224,1033573,0
2017-01-23,19.224,19.369,18.787,18.933,404239,0
2017-01-24,18.933,19.369,18.933,19.369,425808,0
2017-01-25,19.418,19.612,19.127,19.175,572175,0
2017-01-26,19.175,19.369,18.835,18.981,632485,0
2017-01-27,19.03,19.224,18.496,18.544,432110,0
2017-01-30,18.447,18.496,18.059,18.107,580731,0
2017-01-31,18.059,18.399,18.059,18.35,841122,0
2017-02-01,18.253,18.447,17.719,18.107,870982,0
2017-02-02,17.913,18.253,17.622,17.622,460778,0
2017-02-03,17.719,18.059,17.671,18.059,472222,0
2017-02-06,17.962,18.253,17.816,18.107,450333,0
2017-02-07,18.204,18.476,17.865,18.156,588307,0
2017-02-08,18.059,18.059,17.719,17.913,588530,0
2017-02-09,17.913,18.787,17.816,18.641,681005,0
2017-02-10,18.69,19.272,18.399,19.224,963709,0
2017-02-13,19.321,19.321,18.641,18.884,962158,0
2017-02-14,18.787,18.787,18.253,18.447,695426,0
2017-02-15,18.253,18.69,18.156,18.544,626592,0
2017-02-16,19.564,21.117,19.418,20.389,3481049,0
2017-02-17,20.389,20.438,19.418,19.466,1213517,0
2017-02-21,19.418,19.661,18.933,19.03,756261,0
2017-02-22,18.981,19.709,18.971,19.175,905920,0
2017-02-23,19.127,19.272,18.835,18.933,640921,0
2017-02-24,18.787,19.078,18.593,18.884,670516,0
2017-02-27,18.864,19.305,18.717,18.913,705271,0
2017-02-28,18.864,19.06,17.835,18.129,1187207,0
2017-03-01,18.276,18.668,18.08,18.57,740325,0
2017-03-02,17.933,18.129,17.346,17.639,1264427,0
2017-03-03,17.639,17.835,17.492,17.688,785641,0
2017-03-06,17.639,18.276,17.639,18.178,813175,0
2017-03-07,18.227,18.325,17.688,17.982,547073,0
2017-03-08,17.933,18.178,17.688,17.688,580249,0
2017-03-09,17.737,18.08,17.639,17.688,585682,0
2017-03-10,17.835,18.154,17.786,18.08,599673,0
2017-03-13,18.129,18.178,17.786,18.129,636754,0
2017-03-14,17.982,18.178,17.835,17.835,370641,0
2017-03-15,17.786,18.227,17.737,18.129,712821,0
2017-03-16,17.933,18.227,17.688,17.933,588226,0
2017-03-17,17.786,18.325,17.786,18.227,2007777,0
2017-03-20,18.325,18.472,17.835,17.933,365118,0
2017-03-21,18.08,18.08,17.688,17.884,561061,0
2017-03-22,17.933,18.129,17.492,17.59,654426,0
2017-03-23,17.59,17.835,17.346,17.541,311270,0
2017-03-24,17.492,17.786,17.394,17.688,572369,0
2017-03-27,17.492,17.786,17.076,17.688,513010,0
2017-03-28,17.639,18.374,17.541,18.276,640821,0
2017-03-29,18.129,18.472,18.08,18.227,501163,0
2017-03-30,18.276,18.374,17.786,18.374,371372,0
2017-03-31,18.276,18.399,18.129,18.374,1015855,0
2017-04-03,18.276,18.472,17.688,17.884,722764,0
2017-04-04,17.737,18.178,17.688,17.982,589896,0
2017-04-05,18.129,18.423,17.884,17.933,405785,0
2017-04-06,17.933,18.374,17.762,18.374,390777,0
2017-04-07,18.276,18.619,18.031,18.178,655039,0
2017-04-10,18.178,18.448,17.884,18.374,506291,0
2017-04-11,18.423,18.913,18.203,18.815,654745,0
2017-04-12,18.864,18.864,17.933,18.129,625955,0
2017-04-13,18.129,18.301,17.884,17.884,781164,0
2017-04-17,18.031,18.619,17.933,18.521,424595,0
2017-04-18,18.423,18.57,18.227,18.423,352986,0
2017-04-19,18.521,18.742,18.497,18.57,283306,0
2017-04-20,18.717,18.815,18.521,18.766,304774,0
2017-04-21,18.668,18.84,18.129,18.668,716241,0
2017-04-24,18.962,19.305,18.766,19.109,645770,0
2017-04-25,19.109,19.207,18.962,19.011,814411,0
2017-04-26,19.011,19.355,18.913,19.109,589852,0
2017-04-27,19.305,19.526,19.06,19.305,442585,0
2017-04-28,19.207,19.403,18.815,19.355,419902,0
2017-05-01,19.453,19.501,18.717,18.913,528734,0
2017-05-02,18.864,19.256,18.766,19.256,567612,0
2017-05-03,19.207,19.207,18.668,19.011,735303,0
2017-05-04,19.501,19.501,17.541,17.59,1479100,0
2017-05-05,17.737,18.08,17.639,17.933,1086713,0
2017-05-08,17.884,18.08,17.492,17.737,683078,0
2017-05-09,17.737,17.737,16.66,16.954,1368602,0
2017-05-10,16.856,17.492,16.072,17.296,1718912,0
2017-05-11,17.15,17.394,16.66,16.758,896729,0
2017-05-12,16.856,16.904,16.316,16.464,851308,0
2017-05-15,16.61,16.954,16.562,16.708,686297,0
2017-05-16,16.758,16.856,16.218,16.464,736451,0
2017-05-17,16.218,16.758,15.924,15.974,912640,0
2017-05-18,15.876,16.072,14.846,15.728,883945,0
2017-05-19,15.68,15.924,15.582,15.63,679436,0
2017-05-22,15.728,16.022,15.582,15.974,1658442,0
2017-05-23,16.072,16.218,15.728,16.218,965304,0
2017-05-24,16.218,16.316,16.072,16.316,677481,0
2017-05-25,16.366,16.512,15.728,15.974,1163937,0
2017-05-26,16.072,16.366,15.924,16.072,636311,0
2017-05-30,17.59,18.913,16.856,18.325,3603351,0
2017-05-31,18.423,18.57,17.394,17.443,1410680,0
2017-06-01,17.541,17.982,17.296,17.394,832637,0
2017-06-02,17.424,18.018,17.375,17.721,732896,0
2017-06-05,17.82,17.82,17.276,17.375,465026,0
2017-06-06,17.177,17.523,17.078,17.474,505391,0
2017-06-07,17.474,17.82,17.177,17.474,497831,0
2017-06-08,17.523,18.315,17.177,18.167,821485,0
2017-06-09,18.216,18.216,17.474,17.622,833909,0
2017-06-12,17.622,18.365,17.573,18.216,1199169,0
2017-06-13,18.216,18.86,18.167,18.612,1067028,0
2017-06-14,18.81,19.082,18.563,18.959,1105923,0
2017-06-15,18.711,19.007,18.612,18.711,637565,0
2017-06-16,18.414,18.711,18.216,18.365,1241399,0
2017-06-19,18.464,18.513,18.068,18.315,631326,0
2017-06-20,18.266,18.315,18.043,18.216,535766,0
2017-06-21,18.315,18.414,18.117,18.167,471223,0
2017-06-22,18.216,19.107,18.216,19.058,625524,0
2017-06-23,19.008,19.206,18.662,19.008,1782533,0
2017-06-26,19.107,19.107,18.612,18.711,491082,0
2017-06-27,18.711,18.81,18.167,18.315,450152,0
2017-06-28,18.414,18.612,18.167,18.612,434245,0
2017-06-29,18.612,18.612,18.018,18.167,385722,0
2017-06-30,18.216,18.637,18.142,18.464,482281,0
2017-07-03,18.662,18.711,18.167,18.216,212012,0
2017-07-05,18.266,18.315,17.894,18.216,387711,0
2017-07-06,18.068,18.216,17.919,18.068,356909,0
2017-07-07,18.216,18.365,18.018,18.266,320278,0
2017-07-10,18.266,18.29,18.018,18.068,314689,0
2017-07-11,18.117,18.216,17.969,18.068,283000,0
2017-07-12,18.365,18.612,18.266,18.513,348470,0
2017-07-13,18.464,18.513,18.241,18.464,328760,0
2017-07-14,18.563,18.761,18.414,18.464,545457,0
2017-07-17,18.464,18.711,18.266,18.662,412951,0
2017-07-18,18.612,19.157,18.441,19.157,410303,0
2017-07-19,19.157,19.355,18.761,19.157,439265,0
2017-07-20,18.909,19.701,18.909,19.454,463484,0
2017-07-21,19.652,19.701,19.107,19.157,474672,0
2017-07-24,19.157,19.157,18.86,19.157,327930,0
2017-07-25,19.256,19.305,18.959,19.107,491805,0
2017-07-26,19.157,19.157,18.82,19.058,301303,0
2017-07-27,19.206,19.33,18.86,19.008,437794,0
2017-07-28,18.959,19.157,18.761,19.107,374140,0
2017-07-31,19.157,19.478,18.81,19.404,433103,0
2017-08-01,19.107,19.206,18.117,18.315,896104,0
2017-08-02,18.216,19.107,18.167,18.761,815090,0
2017-08-03,18.711,18.81,18.216,18.414,589654,0
2017-08-04,19.305,19.305,17.919,18.315,717980,0
2017-08-07,18.315,18.736,18.018,18.711,580322,0
2017-08-08,18.563,18.711,18.117,18.167,708203,0
2017-08-09,18.018,18.513,17.82,18.117,712584,0
2017-08-10,18.043,18.266,17.919,18.018,499890,0
2017-08-11,18.068,18.29,17.82,18.266,723969,0
2017-08-14,18.315,18.488,18.018,18.315,834530,0
2017-08-15,18.266,18.266,17.919,18.117,465726,0
2017-08-16,18.216,18.459,18.087,18.315,420274,0
2017-08-17,18.216,18.315,17.87,17.919,460075,0
2017-08-18,17.82,18.018,17.771,17.919,656259,0
2017-08-21,17.87,18.414,17.87,18.315,554904,0
2017-08-22,18.414,18.464,18.266,18.414,272564,0
2017-08-23,18.266,18.414,18.092,18.266,375441,0
2017-08-24,18.365,18.365,17.746,17.87,351637,0
2017-08-25,18.018,18.018,17.721,17.771,351921,0
2017-08-28,17.82,17.919,17.672,17.82,513572,0
2017-08-29,17.82,18.389,17.672,18.315,678491,0
2017-08-30,18.266,18.315,17.82,17.969,453814,0
2017-08-31,18.068,18.365,18.068,18.117,587566,0
2017-09-01,18.216,18.414,18.117,18.315,474237,0
2017-09-05,18.216,18.365,17.622,17.82,533293,0
2017-09-06,17.85,18.15,17.75,18.1,476121,0
2017-09-07,18.15,18.15,17.6,17.6,406742,0
2017-09-08,17.65,18.2,17.6,18.1,403544,0
2017-09-11,18.2,18.7,18.1,18.5,644236,0
2017-09-12,18.5,18.55,18.25,18.45,510274,0
2017-09-13,18.5,18.775,18.3,18.6,523034,0
2017-09-14,18.6,18.85,18.5,18.75,545813,0
2017-09-15,18.8,19.15,18.55,19.15,1034117,0
2017-09-18,19.1,19.675,19,19.65,716162,0
2017-09-19,19.6,19.65,18.95,19.05,602526,0
2017-09-20,19.15,19.25,18.9,18.95,442140,0
2017-09-21,18.95,19.05,18.85,19,334486,0
2017-09-22,19,19.325,18.9,19.15,473444,0
2017-09-25,19.15,19.175,18.75,18.9,594438,0
2017-09-26,19,19.1,18.55,18.7,445834,0
2017-09-27,18.9,19.6,18.7,19.5,631894,0
2017-09-28,19.5,19.6,19.1,19.45,891619,0
2017-09-29,19.5,20.05,19.35,19.85,1107286,0
2017-10-02,19.9,20.175,19.75,19.85,774918,0
2017-10-03,19.95,19.95,19.4,19.75,655704,0
2017-10-04,19.8,19.85,19.55,19.6,471239,0
2017-10-05,19.6,19.95,19.6,19.65,720609,0
2017-10-06,19.55,19.9,19.5,19.7,1019832,0
2017-10-09,19.8,19.8,19.35,19.45,607855,0
2017-10-10,19.65,19.675,19.25,19.6,508925,0
2017-10-11,19.55,19.6,19.15,19.2,567814,0
2017-10-12,19.1,19.1,18.4,18.5,744554,0
2017-10-13,18.6,18.9,18.475,18.6,708863,0
2017-10-16,18.65,18.999,18.55,18.65,482464,0
2017-10-17,18.7,19,18.6,18.8,455953,0
2017-10-18,18.95,19,18.7,18.8,382115,0
2017-10-19,18.6,18.8,18.45,18.55,547852,0
2017-10-20,18.75,18.75,18.45,18.6,402728,0
2017-10-23,18.65,18.9,18.35,18.75,518530,0
2017-10-24,18.85,19,18.7,18.75,499112,0
2017-10-25,18.85,18.9,18.525,18.75,567087,0
2017-10-26,18.8,19,18.6,18.8,334852,0
2017-10-27,18.8,18.85,18.55,18.8,488185,0
2017-10-30,18.75,18.85,18.1,18.1,695224,0
2017-10-31,18.2,18.4,18,18.15,1020034,0
2017-11-01,18.3,18.5,17.95,18.025,720122,0
2017-11-02,18,18.05,17.85,17.95,857073,0
2017-11-03,18,18.35,17.1,17.3,885053,0
2017-11-06,17.3,17.6,17.175,17.55,965453,0
2017-11-07,17.5,17.75,17.375,17.5,644796,0
2017-11-08,17.5,18.1,17.4,17.95,1023988,0
2017-11-09,17.75,17.9,17.25,17.3,648459,0
2017-11-10,17.4,17.6,16.7,16.85,1061668,0
