Date,Open,High,Low,Close,Volume,OpenInt
2011-10-04,8.4626,9.69,8.1479,9.2617,59435,0
2011-10-05,9.3831,9.3831,8.9076,9.3356,23993,0
2011-10-06,9.3191,9.69,8.8259,9.285,39250,0
2011-10-07,9.0283,9.2471,8.7782,8.9471,38397,0
2011-10-10,8.721,9.609,8.6884,9.4397,49997,0
2011-10-11,9.3513,9.674,9.1494,9.609,22780,0
2011-10-12,9.552,9.657,9.3356,9.4237,62144,0
2011-10-13,9.3356,9.69,9.3191,9.69,9712,0
2011-10-14,9.69,9.89,9.3015,9.89,30182,0
2011-10-17,10.086,10.256,9.762,10.086,49131,0
2011-10-18,10.094,10.256,10.028,10.19,35888,0
2011-10-19,10.103,10.214,9.586,9.95,19933,0
2011-10-20,10.133,10.133,9.2302,9.2928,17568,0
2011-10-21,9.57,9.882,9.1003,9.882,56525,0
2011-10-24,9.86,10.321,9.2128,10.321,34761,0
2011-10-25,10.048,10.048,9.288,9.4275,33732,0
2011-10-26,9.632,10.028,9.3513,9.966,27362,0
2011-10-27,10.336,10.724,10.046,10.666,83736,0
2011-10-28,10.457,10.788,10.374,10.58,30195,0
2011-10-31,10.22,10.427,10.138,10.155,26203,0
2011-11-01,9.882,10.256,9.843,9.966,25556,0
2011-11-02,9.528,10.875,9.2928,9.972,43529,0
2011-11-03,10.09,10.194,9.892,10.186,17733,0
2011-11-04,10.048,10.048,9.4863,9.762,16179,0
2011-11-07,9.762,10.02,9.3831,9.4963,26446,0
2011-11-08,9.3356,9.649,9.3356,9.624,18603,0
2011-11-09,8.8814,9.4694,8.8322,8.8889,39783,0
2011-11-10,8.873,9.1908,8.8657,9.1504,7892,0
2011-11-11,9.1963,9.681,9.1658,9.674,14469,0
2011-11-14,9.657,9.657,9.1573,9.2389,13171,0
2011-11-15,9.3424,9.4555,9.0851,9.4555,19572,0
2011-11-16,9.3591,9.69,9.2302,9.586,30212,0
2011-11-17,9.57,9.69,8.8822,9.1963,203856,0
2011-11-18,9.1891,9.4397,9.1891,9.3277,15416,0
2011-11-21,9.2782,9.4069,8.9789,9.2214,23271,0
2011-11-22,9.2042,9.2042,8.8018,8.8822,110692,0
2011-11-23,8.8667,8.8667,8.0832,8.212,51565,0
2011-11-25,8.1627,8.5222,8.1627,8.3424,21379,0
2011-11-28,8.3573,8.5267,8.0751,8.1878,45685,0
2011-11-29,8.3172,8.3735,8.0751,8.1479,29126,0
2011-11-30,8.4037,9.3113,8.179,9.2022,45270,0
2011-12-01,9.1658,9.285,8.6884,8.8018,39214,0
2011-12-02,8.9875,9.4446,8.7752,9.4107,30135,0
2011-12-05,9.2471,9.4963,9.0435,9.4963,33821,0
2011-12-06,9.3375,9.533,8.7495,9.517,25486,0
2011-12-07,9.288,9.608,9.1908,9.558,23345,0
2011-12-08,9.601,9.601,9.0037,9.2059,25794,0
2011-12-09,9.1821,9.689,9.1821,9.631,37949,0
2011-12-12,9.68,9.837,9.4615,9.616,22901,0
2011-12-13,9.525,9.697,8.8563,9.0114,19880,0
2011-12-14,8.8971,9.592,8.4891,9.541,36907,0
2011-12-15,9.4784,9.64,9.2059,9.4275,18933,0
2011-12-16,9.508,9.508,8.9875,9.0936,115622,0
2011-12-19,9.1668,9.2059,8.7835,8.8158,22871,0
2011-12-20,9.0851,9.3871,8.7349,9.3709,42947,0
2011-12-21,9.3228,9.3871,8.7991,9.3787,16145,0
2011-12-22,9.3375,9.3871,8.8971,9.3375,29767,0
2011-12-23,9.3045,9.3045,8.8074,9.1003,14368,0
2011-12-27,8.9875,9.1003,8.9875,9.0199,31132,0
2011-12-28,8.7835,8.8814,8.5545,8.7268,22050,0
2011-12-29,8.693,8.7349,8.2849,8.611,55699,0
2011-12-30,8.5707,8.6292,8.2291,8.3704,73255,0
2012-01-03,8.6449,9.772,8.6449,9.772,39118,0
2012-01-04,9.755,10.114,9.601,10.057,72597,0
2012-01-05,9.803,9.998,9.704,9.998,30841,0
2012-01-06,10.005,10.114,9.762,9.926,21133,0
2012-01-09,9.998,9.998,9.608,9.819,13688,0
2012-01-10,9.697,10.474,9.648,10.456,36479,0
2012-01-11,10.301,10.301,9.762,10.162,27070,0
2012-01-12,9.623,10.293,9.623,9.968,25392,0
2012-01-13,9.592,9.811,9.592,9.713,18968,0
2012-01-17,9.651,9.783,9.4953,9.767,17087,0
2012-01-18,9.755,9.884,9.2417,9.877,12581,0
2012-01-19,9.908,10.178,9.704,9.794,14032,0
2012-01-20,9.819,10.065,9.655,9.918,8326,0
2012-01-23,9.944,10.186,9.608,10.057,10837,0
2012-01-24,9.877,10.114,9.786,10.048,19923,0
2012-01-25,9.665,10.194,9.665,10.081,29080,0
2012-01-26,9.755,10.178,9.755,10.122,18376,0
2012-01-27,9.998,10.04,9.935,9.952,22743,0
2012-01-30,9.918,9.959,9.819,9.828,7385,0
2012-01-31,9.942,9.942,9.683,9.89,10075,0
2012-02-01,9.984,10.301,9.762,10.237,22137,0
2012-02-02,10.301,10.598,9.828,10.449,50810,0
2012-02-03,10.611,10.888,10.349,10.847,34891,0
2012-02-06,10.791,10.791,10.364,10.553,18199,0
2012-02-07,10.42,10.815,10.366,10.806,18361,0
2012-02-08,10.586,10.773,10.485,10.773,10540,0
2012-02-09,10.609,10.674,10.394,10.394,7715,0
2012-02-10,10.364,10.456,10.31,10.382,9729,0
2012-02-13,10.327,10.572,10.13,10.572,17806,0
2012-02-14,10.286,10.441,9.99,10.155,9388,0
2012-02-15,10.211,10.211,9.73,10.114,34794,0
2012-02-16,9.984,10.211,9.877,10.211,8235,0
2012-02-17,10.211,10.211,10.021,10.155,11918,0
2012-02-21,10.147,10.162,9.837,10.162,11067,0
2012-02-22,9.808,10.08,9.676,9.734,29245,0
2012-02-23,9.772,10.553,9.673,10.553,16590,0
2012-02-24,10.491,10.491,9.604,9.743,33595,0
2012-02-27,9.722,10.005,9.549,9.794,25704,0
2012-02-28,9.779,9.918,9.665,9.837,9601,0
2012-02-29,9.678,9.811,9.511,9.57,36678,0
2012-03-01,9.668,9.668,9.394,9.394,20602,0
2012-03-02,9.783,10.08,9.1485,9.1813,42329,0
2012-03-05,9.1231,9.394,9.1155,9.3307,7665,0
2012-03-06,9.2627,9.4704,9.0065,9.0247,11883,0
2012-03-07,9.3552,9.503,9.0151,9.3709,2290,0
2012-03-08,9.4953,9.518,9.106,9.2042,21934,0
2012-03-09,9.1649,10.004,9.1649,9.905,24242,0
2012-03-12,9.859,9.898,9.561,9.873,14591,0
2012-03-13,9.905,10.366,9.7,10.23,30297,0
2012-03-14,10.039,10.23,9.859,9.859,15567,0
2012-03-15,9.824,9.824,9.4117,9.617,28808,0
2012-03-16,9.634,9.634,9.4863,9.4863,45355,0
2012-03-19,9.4863,9.57,9.3307,9.4863,32595,0
2012-03-20,9.4704,9.4794,9.2399,9.4275,24712,0
2012-03-21,9.4029,9.7,9.3219,9.561,39199,0
2012-03-22,9.503,9.51,9.1231,9.51,14537,0
2012-03-23,9.4117,9.726,9.4117,9.676,7661,0
2012-03-26,9.693,9.882,9.651,9.866,31926,0
2012-03-27,9.898,9.982,9.759,9.841,17446,0
2012-03-28,9.898,10.13,9.659,9.833,31764,0
2012-03-29,9.775,9.859,9.676,9.799,11608,0
2012-03-30,9.863,9.863,9.596,9.838,76575,0
2012-04-02,10.064,10.13,9.527,9.859,34432,0
2012-04-03,9.905,9.905,9.578,9.617,45940,0
2012-04-04,9.586,9.643,9.4367,9.4456,19291,0
2012-04-05,9.4367,9.668,9.4367,9.518,6341,0
2012-04-09,9.3307,9.4863,9.2627,9.2627,36605,0
2012-04-10,9.2548,9.4275,8.6686,8.9255,34571,0
2012-04-11,9.0483,9.1399,8.6363,9.0483,29798,0
2012-04-12,8.9922,9.001,8.6449,8.8424,33799,0
2012-04-13,8.7512,8.8758,8.4802,8.4883,21325,0
2012-04-16,8.5292,9.0397,8.4964,8.9573,22546,0
2012-04-17,8.9827,9.287,8.9573,9.1399,15011,0
2012-04-18,9.0983,9.1891,8.7196,8.8841,27887,0
2012-04-19,8.9096,9.3045,8.7441,9.1231,26065,0
2012-04-20,9.4367,9.4704,9.1564,9.4704,56769,0
2012-04-23,9.2627,9.2627,9.0735,9.1399,36114,0
2012-04-24,9.106,9.4197,9.0735,9.3464,9959,0
2012-04-25,9.4456,9.4704,9.2224,9.3871,19566,0
2012-04-26,9.3307,9.4615,9.2312,9.3133,11110,0
2012-04-27,9.3219,9.3219,9.0735,9.1963,32711,0
2012-04-30,9.0945,9.3113,9.0624,9.0624,25763,0
2012-05-01,9.106,9.3219,9.0735,9.1485,30557,0
2012-05-02,9.1564,9.4367,9.1317,9.394,37886,0
2012-05-03,9.3375,9.4275,9.0735,9.0906,22340,0
2012-05-04,9.0735,9.1963,9.0483,9.0483,29561,0
2012-05-07,9.0578,9.0652,8.8589,8.9573,7447,0
2012-05-08,8.8758,9.2791,8.7441,9.1155,22560,0
2012-05-09,8.9573,9.3219,8.9573,9.2548,22873,0
2012-05-10,9.3211,9.3211,9.2022,9.2607,11816,0
2012-05-11,9.1485,9.3219,9.0065,9.3219,20067,0
2012-05-14,9.1564,9.2312,8.8508,8.8508,15536,0
2012-05-15,8.8926,9.1155,8.7022,8.8018,20630,0
2012-05-16,8.8758,9.1317,8.8589,8.9922,13577,0
2012-05-17,8.9827,8.9922,8.7853,8.7928,33867,0
2012-05-18,8.7358,9.0483,8.7358,8.8424,19876,0
2012-05-21,8.9096,9.0578,8.8424,8.9668,24601,0
2012-05-22,8.9922,9.0735,8.7928,8.8018,16210,0
2012-05-23,8.6859,9.0983,8.6859,9.0983,15588,0
2012-05-24,9.1564,9.2312,8.8685,9.2312,13993,0
2012-05-25,9.1813,9.2042,9.0906,9.1564,21594,0
2012-05-29,9.2627,9.4863,9.1963,9.394,15170,0
2012-05-30,9.2947,9.4704,9.287,9.3552,19847,0
2012-05-31,9.3871,9.394,9.2782,9.2782,32056,0
2012-06-01,9.2782,9.394,9.2538,9.3366,28620,0
2012-06-04,9.4275,9.561,9.3133,9.551,22609,0
2012-06-05,9.57,9.58,9.3113,9.4804,18739,0
2012-06-06,9.536,9.696,9.4625,9.696,24300,0
2012-06-07,9.771,9.987,9.652,9.987,20602,0
2012-06-08,9.928,10.136,9.928,10.087,18307,0
2012-06-11,10.161,10.57,10.095,10.22,35852,0
2012-06-12,10.245,10.352,10.095,10.287,17506,0
2012-06-13,10.278,10.428,10.01,10.095,30111,0
2012-06-14,10.045,10.561,10.045,10.321,20629,0
2012-06-15,10.26,10.321,10.161,10.254,47602,0
2012-06-18,10.22,10.26,10.069,10.112,23526,0
2012-06-19,10.185,10.295,10.087,10.194,26483,0
2012-06-20,10.237,10.237,9.72,9.938,31395,0
2012-06-21,9.863,9.954,9.4367,9.511,26619,0
2012-06-22,9.661,9.87,9.58,9.645,240703,0
2012-06-25,9.57,9.97,9.3366,9.863,101167,0
2012-06-26,9.811,9.994,9.737,9.911,15639,0
2012-06-27,9.863,9.928,9.612,9.854,28985,0
2012-06-28,9.779,9.947,9.72,9.947,14698,0
2012-06-29,10.062,10.062,9.628,9.877,66511,0
2012-07-02,10.028,10.028,9.72,9.828,39287,0
2012-07-03,9.877,9.97,9.803,9.886,12137,0
2012-07-05,9.902,9.902,9.661,9.785,28809,0
2012-07-06,9.661,9.828,9.661,9.711,18734,0
2012-07-09,9.762,9.762,9.562,9.686,19048,0
2012-07-10,9.652,9.746,9.58,9.702,27087,0
2012-07-11,9.785,9.785,9.678,9.737,23544,0
2012-07-12,9.702,9.794,9.503,9.771,24313,0
2012-07-13,9.828,9.987,9.596,9.762,48412,0
2012-07-16,9.771,9.794,9.519,9.72,47302,0
2012-07-17,9.785,9.785,9.588,9.661,14892,0
2012-07-18,9.678,9.911,9.678,9.845,49656,0
2012-07-19,9.803,9.811,9.588,9.779,21190,0
2012-07-20,9.678,9.819,9.678,9.755,23204,0
2012-07-23,9.588,9.729,9.4953,9.4953,13853,0
2012-07-24,9.562,9.562,9.2704,9.3699,131576,0
2012-07-25,9.4367,9.4536,9.3366,9.3778,8236,0
2012-07-26,9.4873,9.4873,9.3113,9.3871,68617,0
2012-07-27,9.2937,9.596,9.286,9.544,34613,0
2012-07-30,9.57,9.661,9.3699,9.4536,5616,0
2012-07-31,9.3871,9.4953,9.286,9.3699,20972,0
2012-08-01,9.3778,9.4536,9.2205,9.2607,41777,0
2012-08-02,9.2937,9.519,9.2205,9.4804,72616,0
2012-08-03,9.4873,9.87,9.4873,9.785,36771,0
2012-08-06,9.686,9.947,9.612,9.87,25516,0
2012-08-07,9.877,9.894,9.746,9.811,30409,0
2012-08-08,9.737,9.845,9.58,9.838,15247,0
2012-08-09,9.863,9.863,9.702,9.794,7852,0
2012-08-10,9.838,9.894,9.803,9.845,13211,0
2012-08-13,9.894,10.177,9.894,10.045,46217,0
2012-08-14,10.22,10.62,9.971,10.069,23434,0
2012-08-15,10.002,10.21,9.875,10.087,9331,0
2012-08-16,10.045,10.078,9.894,9.97,9884,0
2012-08-17,9.954,10.105,9.737,10.054,34229,0
2012-08-20,9.994,9.994,9.828,9.97,24598,0
2012-08-21,9.954,10.136,9.737,10.095,53636,0
2012-08-22,10.045,10.211,10.018,10.194,30743,0
2012-08-23,10.154,10.237,8.5373,10.17,30199,0
2012-08-24,10.12,10.161,9.979,10.062,31068,0
2012-08-27,9.994,10.078,9.828,10.078,19172,0
2012-08-28,10.105,10.105,9.828,10.028,45239,0
2012-08-29,9.994,10.105,9.886,10.045,46053,0
2012-08-30,9.963,10.036,9.886,9.928,18731,0
2012-08-31,9.97,10.045,9.828,10.045,39542,0
2012-09-04,10.105,10.105,9.87,9.954,11625,0
2012-09-05,9.987,10.095,9.819,9.963,60929,0
2012-09-06,9.97,10.177,9.863,10.069,50048,0
2012-09-07,10.054,10.12,9.963,10.045,32147,0
2012-09-10,9.994,10.045,9.911,10.018,28106,0
2012-09-11,9.979,10.078,9.911,10.036,20081,0
2012-09-12,10.178,10.323,10.096,10.212,51417,0
2012-09-13,10.204,10.408,10.137,10.347,34482,0
2012-09-14,10.467,11.028,10.247,10.38,38962,0
2012-09-17,10.347,10.475,10.263,10.467,22109,0
2012-09-18,10.514,10.514,10.347,10.425,22247,0
2012-09-19,10.523,10.523,10.347,10.433,13769,0
2012-09-20,10.417,10.599,10.347,10.531,40938,0
2012-09-21,10.635,10.635,10.531,10.54,52997,0
2012-09-24,10.576,10.602,10.49,10.602,39768,0
2012-09-25,10.675,10.684,10.548,10.567,61039,0
2012-09-26,10.617,10.641,10.441,10.617,31229,0
2012-09-27,10.602,10.641,10.498,10.635,42724,0
2012-09-28,10.602,10.602,10.408,10.523,37345,0
2012-10-01,10.609,10.626,10.523,10.586,32336,0
2012-10-02,10.586,10.635,10.438,10.558,24255,0
2012-10-03,10.617,10.617,10.425,10.45,44893,0
2012-10-04,10.417,10.567,10.323,10.498,41172,0
2012-10-05,10.531,10.576,10.323,10.38,18371,0
2012-10-08,10.399,10.425,10.272,10.272,4777,0
2012-10-09,10.316,10.316,10.096,10.155,11174,0
2012-10-10,10.178,10.178,9.978,10.062,23387,0
2012-10-11,10.096,10.096,9.884,9.987,28413,0
2012-10-12,9.835,9.884,9.708,9.759,7182,0
2012-10-15,9.801,9.954,9.791,9.954,10267,0
2012-10-16,10.01,10.01,9.675,9.817,16009,0
2012-10-17,9.843,10.01,9.843,10.01,16194,0
2012-10-18,9.978,10.078,9.726,9.826,20260,0
2012-10-19,9.759,10.07,9.4645,9.817,41047,0
2012-10-22,9.692,9.909,9.675,9.884,14359,0
2012-10-23,9.876,9.937,9.632,9.708,16957,0
2012-10-24,9.717,9.759,9.4903,9.608,29769,0
2012-10-25,9.692,9.692,9.4645,9.54,16546,0
2012-10-26,9.4903,9.522,9.3891,9.4305,8432,0
2012-10-31,9.4645,9.901,9.2947,9.892,31085,0
2012-11-01,9.868,9.868,9.708,9.801,23346,0
2012-11-02,9.791,9.791,9.523,9.682,44272,0
2012-11-05,9.523,9.801,9.514,9.557,27239,0
2012-11-06,9.616,9.675,9.3959,9.54,10256,0
2012-11-07,9.608,9.608,9.2714,9.3959,36294,0
2012-11-08,9.523,9.608,9.2548,9.2782,20306,0
2012-11-09,9.3035,9.4305,8.8415,9.3719,35943,0
2012-11-12,9.4555,9.4734,9.3891,9.4049,5154,0
2012-11-13,9.3719,9.505,9.1784,9.4486,71306,0
2012-11-14,9.4305,9.566,9.3719,9.4903,36557,0
2012-11-15,9.632,9.632,9.4049,9.4834,43929,0
2012-11-16,9.4645,9.601,9.4137,9.523,20445,0
2012-11-19,9.616,9.666,9.4744,9.632,22021,0
2012-11-20,9.54,9.591,9.4734,9.583,8682,0
2012-11-21,9.557,9.81,9.4645,9.81,29626,0
2012-11-23,9.791,10.002,9.783,9.919,16487,0
2012-11-26,9.843,9.978,9.826,9.927,17305,0
2012-11-27,9.892,10.078,9.791,10.078,37122,0
2012-11-28,10.078,10.078,9.927,9.954,9160,0
2012-11-29,10.028,10.057,9.892,9.962,35942,0
2012-11-30,10.002,10.01,9.692,9.927,59874,0
2012-12-03,9.835,9.946,9.557,9.901,49534,0
2012-12-04,9.843,9.994,9.682,9.81,42464,0
2012-12-05,9.81,9.962,9.759,9.801,25761,0
2012-12-06,9.752,10.018,9.616,9.937,24513,0
2012-12-07,9.978,10.01,9.717,9.937,36729,0
2012-12-10,9.919,10.036,9.835,10.018,21603,0
2012-12-11,10.054,10.096,9.892,10.078,50906,0
2012-12-12,10.122,10.122,9.977,10.017,17076,0
2012-12-13,9.986,10.106,9.899,10.027,13926,0
2012-12-14,9.977,10.062,9.814,9.882,38829,0
2012-12-17,9.882,10.106,9.823,10.07,23656,0
2012-12-18,10.113,10.325,10.027,10.299,49642,0
2012-12-19,10.309,10.535,10.164,10.511,29687,0
2012-12-20,10.462,10.519,10.437,10.48,37778,0
2012-12-21,10.535,10.535,10.217,10.444,138403,0
2012-12-24,10.494,10.503,10.452,10.503,4868,0
2012-12-26,10.503,10.526,10.265,10.374,32517,0
2012-12-27,10.233,10.299,9.986,10.223,24827,0
2012-12-28,10.129,10.188,10.113,10.122,21252,0
2012-12-31,9.4665,10.437,9.4665,10.427,50343,0
2013-01-02,10.411,10.563,10.283,10.48,58557,0
2013-01-03,10.384,10.511,10.299,10.403,17019,0
2013-01-04,10.444,10.444,10.318,10.349,19713,0
2013-01-07,10.283,10.291,10.164,10.223,14336,0
2013-01-08,10.249,10.249,10.106,10.223,7461,0
2013-01-09,10.214,10.265,10.122,10.223,11022,0
2013-01-10,10.233,10.275,10.062,10.205,13968,0
2013-01-11,10.233,10.275,10.129,10.164,6773,0
2013-01-14,10.148,10.196,10.092,10.179,4348,0
2013-01-15,10.002,10.275,10.002,10.196,30324,0
2013-01-16,10.122,10.155,10.07,10.078,13292,0
2013-01-17,10.138,10.179,10.07,10.129,11563,0
2013-01-18,10.096,10.164,10.07,10.129,20842,0
2013-01-22,10.106,10.155,10.078,10.148,15446,0
2013-01-23,10.148,10.148,10.054,10.07,17885,0
2013-01-24,10.179,10.179,10.045,10.106,16624,0
2013-01-25,10.113,10.113,9.935,10.07,19727,0
2013-01-28,10.027,10.027,9.859,10.001,31985,0
2013-01-29,10.078,10.113,10.001,10.017,11208,0
2013-01-30,10.017,10.054,9.968,9.993,13444,0
2013-01-31,10.009,10.062,9.874,9.993,29974,0
2013-02-01,10.054,10.054,9.841,9.867,28598,0
2013-02-04,9.841,9.935,9.713,9.722,11187,0
2013-02-05,9.867,10.017,9.703,9.814,32533,0
2013-02-06,9.788,9.902,9.542,9.788,26380,0
2013-02-07,9.78,9.859,9.628,9.764,19283,0
2013-02-08,9.784,9.801,9.611,9.696,26046,0
2013-02-11,9.722,9.78,9.578,9.764,23327,0
2013-02-12,9.78,10.017,9.688,9.917,22251,0
2013-02-13,9.74,10.113,9.74,9.935,42802,0
2013-02-14,9.917,9.925,9.833,9.859,3036,0
2013-02-15,9.945,9.945,9.797,9.814,30684,0
2013-02-19,9.874,9.961,9.722,9.859,32043,0
2013-02-20,9.807,9.841,9.74,9.756,25644,0
2013-02-21,9.645,9.82,9.4665,9.4923,23328,0
2013-02-22,9.525,9.525,9.4585,9.4843,8868,0
2013-02-25,9.525,9.687,9.2714,9.3045,24337,0
2013-02-26,9.3483,9.3483,8.9827,9.0247,35635,0
2013-02-27,8.991,9.2548,8.6514,8.7196,119439,0
2013-02-28,8.7277,8.8368,8.7022,8.7277,40550,0
2013-03-01,8.6759,9.0936,8.5661,9.0764,342502,0
2013-03-04,8.9396,8.9742,8.7277,8.873,95811,0
2013-03-05,8.9226,9.542,8.9142,9.3483,140501,0
2013-03-06,9.4325,9.525,9.2186,9.4506,130223,0
2013-03-07,9.4764,9.687,9.4764,9.636,112564,0
2013-03-08,9.713,9.814,9.662,9.73,100808,0
2013-03-11,9.748,9.85,9.73,9.756,47524,0
2013-03-12,9.774,9.774,9.517,9.611,143218,0
2013-03-13,9.867,9.867,9.534,9.652,112617,0
2013-03-14,9.757,9.782,9.595,9.731,46169,0
2013-03-15,9.704,9.757,9.577,9.652,409530,0
2013-03-18,9.604,9.704,9.569,9.619,66892,0
2013-03-19,9.662,9.782,9.559,9.671,113082,0
2013-03-20,9.741,9.79,9.636,9.775,57823,0
2013-03-21,9.775,9.971,9.775,9.835,74536,0
2013-03-22,9.885,9.885,9.4645,9.731,106259,0
2013-03-25,9.868,9.948,9.704,9.825,55954,0
2013-03-26,9.877,9.877,9.825,9.861,54738,0
2013-03-27,9.842,9.868,9.704,9.825,41726,0
2013-03-28,9.868,9.868,9.688,9.79,93567,0
2013-04-01,9.835,9.948,9.749,9.799,59499,0
2013-04-02,9.948,9.955,9.799,9.835,74873,0
2013-04-03,9.852,9.938,9.714,9.782,40793,0
2013-04-04,9.816,10.075,9.816,9.877,40167,0
2013-04-05,9.816,9.92,9.678,9.766,46526,0
2013-04-08,9.868,9.964,9.731,9.825,40503,0
2013-04-09,9.868,9.989,9.79,9.877,50894,0
2013-04-10,10.013,10.102,9.948,9.989,68740,0
2013-04-11,10.004,10.03,9.911,9.964,29693,0
2013-04-12,9.911,10.022,9.911,9.929,42147,0
2013-04-15,9.971,9.98,9.4913,9.541,53461,0
2013-04-16,9.627,9.893,9.577,9.79,44962,0
2013-04-17,9.749,9.749,9.4645,9.55,39622,0
2013-04-18,9.55,9.626,9.4834,9.559,38708,0
2013-04-19,9.569,9.861,9.569,9.782,19124,0
2013-04-22,9.782,9.852,9.688,9.766,30191,0
2013-04-23,9.79,9.963,9.678,9.868,68884,0
2013-04-24,9.868,9.868,9.671,9.757,37119,0
2013-04-25,9.79,9.952,9.782,9.861,82320,0
2013-04-26,9.809,9.877,9.671,9.704,47894,0
2013-04-29,9.757,9.877,9.696,9.852,30350,0
2013-04-30,9.877,9.877,9.696,9.757,15980,0
2013-05-01,9.688,9.741,9.4913,9.4992,115537,0
2013-05-02,9.559,9.79,9.4486,9.749,43776,0
2013-05-03,9.799,10.058,9.662,10.022,156264,0
2013-05-06,10.075,10.256,10.03,10.211,42811,0
2013-05-07,10.221,10.373,10.202,10.333,84014,0
2013-05-08,10.373,10.471,10.317,10.471,100111,0
2013-05-09,10.48,11.165,10.48,11.095,77775,0
2013-05-10,11.157,11.233,10.871,11.001,72613,0
2013-05-13,11.027,11.485,11.027,11.26,137200,0
2013-05-14,11.165,11.457,11.14,11.182,153675,0
2013-05-15,11.191,11.389,11.122,11.2,85305,0
2013-05-16,11.191,11.304,11.157,11.2,48438,0
2013-05-17,11.251,11.336,10.823,10.984,72823,0
2013-05-20,10.984,10.984,10.805,10.823,57168,0
2013-05-21,10.881,10.934,10.737,10.919,88225,0
2013-05-22,10.853,11.055,10.853,10.934,35672,0
2013-05-23,10.899,11.407,10.863,11.336,55083,0
2013-05-24,11.329,11.407,11.105,11.336,35857,0
2013-05-28,11.407,11.495,11.251,11.422,56670,0
2013-05-29,11.415,11.877,11.398,11.533,74427,0
2013-05-30,11.609,11.783,11.609,11.713,47936,0
2013-05-31,11.707,11.726,11.254,11.308,76835,0
2013-06-03,11.371,11.619,11.268,11.579,65037,0
2013-06-04,11.619,11.981,11.595,11.904,62603,0
2013-06-05,11.955,11.955,11.595,11.595,93037,0
2013-06-06,11.638,11.638,11.398,11.501,60256,0
2013-06-07,11.595,11.664,11.422,11.552,56929,0
2013-06-10,11.515,11.569,11.336,11.398,94855,0
2013-06-11,11.2,11.398,11.2,11.208,64173,0
2013-06-12,11.295,11.32,11.001,11.019,226619,0
2013-06-13,11.105,12.12,11.105,11.593,90076,0
2013-06-14,11.593,11.749,11.565,11.635,109699,0
2013-06-17,11.817,12.093,11.662,11.703,172260,0
2013-06-18,11.757,11.834,11.686,11.703,94526,0
2013-06-19,11.729,11.817,11.68,11.703,48155,0
2013-06-20,11.584,11.68,11.411,11.616,62229,0
2013-06-21,11.338,11.393,11.27,11.323,502539,0
2013-06-24,11.28,11.442,11.28,11.323,200327,0
2013-06-25,11.393,11.616,11.338,11.52,146590,0
2013-06-26,11.565,11.749,11.538,11.686,130112,0
2013-06-27,11.703,12.049,11.663,11.948,264955,0
2013-06-28,11.948,11.986,11.749,11.773,220069,0
2013-07-01,11.844,11.844,11.694,11.791,264329,0
2013-07-02,11.817,11.886,11.694,11.749,281125,0
2013-07-03,11.703,11.749,11.616,11.694,79545,0
2013-07-05,11.703,11.711,11.49,11.703,85169,0
2013-07-08,11.764,11.868,11.712,11.787,148143,0
2013-07-09,11.834,11.834,11.49,11.749,196372,0
2013-07-10,11.782,11.822,11.644,11.749,145025,0
2013-07-11,11.877,11.877,11.721,11.877,115291,0
2013-07-12,11.921,11.921,11.729,11.894,73121,0
2013-07-15,11.877,12.068,11.852,12.049,153980,0
2013-07-16,12.093,12.319,12.049,12.182,171626,0
2013-07-17,12.224,12.224,12.068,12.206,334743,0
2013-07-18,12.138,12.683,12.111,12.675,178051,0
2013-07-19,12.652,12.708,12.405,12.586,129433,0
2013-07-22,12.634,12.755,12.405,12.727,48934,0
2013-07-23,12.727,12.787,12.675,12.763,44943,0
2013-07-24,12.787,13.23,12.768,13.02,237620,0
2013-07-25,13.038,13.162,12.85,13.162,129763,0
2013-07-26,13.065,13.239,12.982,13.101,109956,0
2013-07-29,13.134,13.35,13.101,13.292,200372,0
2013-07-30,13.368,13.767,13.282,13.475,204652,0
2013-07-31,13.438,13.438,12.544,12.763,874320,0
2013-08-01,12.815,13.092,12.727,13.02,122610,0
2013-08-02,13.004,13.265,13.004,13.152,124664,0
2013-08-05,13.101,13.152,12.763,12.834,180818,0
2013-08-06,12.746,12.777,12.397,12.675,87087,0
2013-08-07,12.768,13.074,12.621,12.85,108984,0
2013-08-08,12.763,12.927,12.38,12.423,113769,0
2013-08-09,12.423,12.586,12.199,12.476,86051,0
2013-08-12,12.652,12.927,12.586,12.787,174953,0
2013-08-13,12.806,13.038,12.683,12.918,129218,0
2013-08-14,12.85,12.99,12.683,12.768,114333,0
2013-08-15,12.815,12.834,12.537,12.642,70194,0
2013-08-16,12.642,12.834,12.449,12.544,80345,0
2013-08-19,12.604,12.834,12.468,12.495,81508,0
2013-08-20,12.495,12.528,12.199,12.319,231806,0
2013-08-21,12.267,12.319,11.938,12.016,261202,0
2013-08-22,11.921,12.258,11.894,12.12,139502,0
2013-08-23,12.068,12.146,12,12.13,91049,0
2013-08-26,12.146,12.294,11.982,12.009,87751,0
2013-08-27,11.844,11.844,11.28,11.48,241476,0
2013-08-28,11.512,11.662,11.167,11.593,160721,0
2013-08-29,11.606,11.686,11.49,11.68,78519,0
2013-08-30,11.68,11.68,11.338,11.528,136452,0
2013-09-03,11.64,11.999,11.602,11.858,182250,0
2013-09-04,11.832,12.025,11.596,11.602,75080,0
2013-09-05,11.621,11.858,11.405,11.806,95162,0
2013-09-06,11.927,12.016,11.659,11.832,82457,0
2013-09-09,11.886,12.249,11.886,12.232,158568,0
2013-09-10,12.243,12.306,12.025,12.12,130358,0
2013-09-11,12.068,12.138,11.886,12.111,105405,0
2013-09-12,12.068,12.068,11.902,11.911,88055,0
2013-09-13,11.954,11.999,11.841,11.911,46840,0
2013-09-16,12.008,12.111,11.682,11.735,92127,0
2013-09-17,11.667,12.008,11.667,11.954,64115,0
2013-09-18,11.962,12.042,11.717,11.788,75025,0
2013-09-19,11.806,11.806,11.437,11.611,143271,0
2013-09-20,11.64,11.858,11.368,11.815,230818,0
2013-09-23,11.893,12.12,11.893,12.016,114713,0
2013-09-24,12.033,12.2,11.798,11.841,83020,0
2013-09-25,11.884,12.2,11.753,12.13,87631,0
2013-09-26,12.068,12.174,11.98,12.13,92509,0
2013-09-27,12.049,12.183,11.98,12.102,82379,0
2013-09-30,12.008,12.111,11.832,12.093,80161,0
2013-10-01,12.165,12.259,12.13,12.243,110009,0
2013-10-02,12.157,12.157,11.762,11.806,87709,0
2013-10-03,11.788,11.946,11.151,11.946,159406,0
2013-10-04,11.911,11.99,11.78,11.902,37623,0
2013-10-07,11.806,11.824,11.552,11.69,42311,0
2013-10-08,11.677,11.707,11.509,11.542,65865,0
2013-10-09,11.552,11.726,11.509,11.69,44316,0
2013-10-10,11.806,12.12,11.771,12.102,95594,0
2013-10-11,12.042,12.557,11.962,12.306,72288,0
2013-10-14,12.259,12.365,12.216,12.365,93017,0
2013-10-15,12.349,12.505,12.306,12.383,168116,0
2013-10-16,12.461,12.673,12.417,12.499,61866,0
2013-10-17,12.499,12.897,12.499,12.742,158951,0
2013-10-18,12.872,12.872,12.665,12.68,105775,0
2013-10-21,12.68,12.793,12.505,12.532,61866,0
2013-10-22,12.547,12.59,12.471,12.541,56033,0
2013-10-23,12.523,12.541,12.306,12.356,61521,0
2013-10-24,12.375,12.574,12.34,12.523,42881,0
2013-10-25,12.523,12.532,12.349,12.4,58257,0
2013-10-28,12.4,12.48,12.331,12.471,52945,0
2013-10-29,12.48,12.523,12.157,12.331,84389,0
2013-10-30,12.375,12.49,12.259,12.375,53517,0
2013-10-31,12.331,12.505,12.118,12.34,141056,0
2013-11-01,12.111,12.331,11.936,12.138,109435,0
2013-11-04,12.157,12.356,12.13,12.183,113259,0
2013-11-05,12.093,12.111,11.858,12.025,81303,0
2013-11-06,12.068,12.068,11.806,11.911,79817,0
2013-11-07,11.936,12.025,11.806,11.99,101772,0
2013-11-08,11.806,12.025,11.542,11.806,186624,0
2013-11-11,11.64,11.64,11.237,11.237,239046,0
2013-11-12,11.237,11.246,10.694,10.931,305205,0
2013-11-13,10.843,11,10.658,10.94,279938,0
2013-11-14,10.906,11.246,10.906,11.122,93315,0
2013-11-15,11.151,11.272,11.065,11.219,147171,0
2013-11-18,11.3,11.552,11.219,11.228,103374,0
2013-11-19,11.254,11.333,10.931,11,96427,0
2013-11-20,11.01,11.072,10.859,10.896,87595,0
2013-11-21,10.982,11.046,10.826,10.906,94456,0
2013-11-22,10.925,10.982,10.843,10.886,113326,0
2013-11-25,10.931,11.01,10.886,10.94,75928,0
2013-11-26,10.966,11.026,10.851,10.925,111266,0
2013-11-27,10.931,11.096,10.851,11.096,51917,0
2013-11-29,11.151,11.325,11.132,11.211,33871,0
2013-12-02,11.237,11.281,10.843,11.263,168902,0
2013-12-03,11.246,11.246,10.809,10.896,117778,0
2013-12-04,10.972,11.3,10.94,11.132,182391,0
2013-12-05,11.122,11.281,11.018,11.132,87254,0
2013-12-06,11.202,11.281,11.167,11.202,63009,0
2013-12-09,11.237,11.29,11.065,11.167,195369,0
2013-12-10,11.132,11.348,11.065,11.219,180219,0
2013-12-11,11.211,11.281,10.982,11.036,102117,0
2013-12-12,11,11.141,10.931,11.105,178581,0
2013-12-13,11.114,11.193,11.018,11.151,78102,0
2013-12-16,11.237,11.429,11.193,11.429,132806,0
2013-12-17,11.405,11.501,11.368,11.437,45854,0
2013-12-18,11.421,11.684,11.298,11.684,94381,0
2013-12-19,11.651,11.861,11.562,11.828,137097,0
2013-12-20,11.828,12.154,11.828,12.083,225753,0
2013-12-23,12.144,12.348,12.083,12.083,116815,0
2013-12-24,12.127,12.314,12.108,12.215,88329,0
2013-12-26,12.267,12.408,12.065,12.083,41356,0
2013-12-27,12.055,12.189,11.907,11.958,69115,0
2013-12-30,11.958,11.958,11.59,11.651,125087,0
2013-12-31,11.623,12.022,11.623,11.835,84753,0
2014-01-02,11.828,11.828,11.623,11.702,71948,0
2014-01-03,11.702,11.764,11.661,11.71,35568,0
2014-01-06,11.702,11.756,11.553,11.553,44754,0
2014-01-07,11.562,11.684,11.562,11.678,102880,0
2014-01-08,11.693,11.748,11.581,11.729,204627,0
2014-01-09,11.729,11.809,11.678,11.71,101747,0
2014-01-10,11.773,11.773,11.633,11.693,85773,0
2014-01-13,11.72,11.72,11.633,11.684,63790,0
2014-01-14,11.684,11.702,11.604,11.678,209159,0
2014-01-15,11.684,12.073,11.678,11.907,303426,0
2014-01-16,11.844,11.916,11.828,11.869,43934,0
2014-01-17,11.702,11.879,11.702,11.792,119423,0
2014-01-21,11.897,11.995,11.818,11.941,101632,0
2014-01-22,11.931,12.144,11.931,12.144,58918,0
2014-01-23,12.108,12.277,12.073,12.215,219244,0
2014-01-24,12.144,12.215,11.853,11.941,144348,0
2014-01-27,11.916,11.951,11.71,11.748,100728,0
2014-01-28,11.72,11.828,11.623,11.669,76140,0
2014-01-29,11.596,11.604,11.262,11.288,122483,0
2014-01-30,11.357,11.437,11.28,11.324,77725,0
2014-01-31,11.164,11.348,11.077,11.209,80105,0
2014-02-03,11.157,11.464,11.157,11.357,206621,0
2014-02-04,11.437,11.581,11.405,11.484,185642,0
2014-02-05,11.484,11.596,11.395,11.464,239294,0
2014-02-06,11.515,11.861,11.474,11.534,99333,0
2014-02-07,11.553,11.553,11.378,11.421,152310,0
2014-02-10,11.455,11.534,11.326,11.446,70464,0
2014-02-11,11.474,11.613,11.386,11.562,86111,0
2014-02-12,11.581,11.693,11.376,11.429,153778,0
2014-02-13,11.429,11.429,11.2,11.253,73392,0
2014-02-14,11.367,11.515,11.28,11.395,34139,0
2014-02-18,11.324,11.494,11.324,11.446,100863,0
2014-02-19,11.376,11.421,11.093,11.121,72173,0
2014-02-20,11.101,11.332,11.042,11.191,101190,0
2014-02-21,11.191,11.336,11.165,11.244,92933,0
2014-02-24,11.298,11.421,11.298,11.386,58914,0
2014-02-25,11.386,11.59,11.253,11.307,107467,0
2014-02-26,11.298,11.446,11.129,11.218,67331,0
2014-02-27,11.226,11.348,11.191,11.332,74918,0
2014-02-28,11.395,11.613,11.262,11.288,81193,0
2014-03-03,11.262,11.298,11.148,11.235,31447,0
2014-03-04,11.376,11.782,11.182,11.693,109032,0
2014-03-05,11.669,11.782,11.651,11.764,62484,0
2014-03-06,11.748,11.764,11.693,11.72,52085,0
2014-03-07,11.764,11.782,11.516,11.596,29025,0
2014-03-10,11.51,11.544,11.191,11.534,133726,0
2014-03-11,11.515,11.613,11.474,11.501,60975,0
2014-03-12,11.525,11.821,11.525,11.803,54873,0
2014-03-13,11.767,11.767,11.394,11.582,93899,0
2014-03-14,11.839,11.863,11.494,11.51,91479,0
2014-03-17,11.484,11.494,11.171,11.356,316511,0
2014-03-18,11.305,11.42,11.179,11.223,182490,0
2014-03-19,11,11.206,10.752,11.197,273777,0
2014-03-20,10.949,11.125,10.949,11.056,85885,0
2014-03-21,11.098,11.125,11.019,11.09,120249,0
2014-03-24,11.098,11.117,10.875,10.924,179147,0
2014-03-25,10.959,11.074,10.914,10.972,59157,0
2014-03-26,11.037,11.074,10.824,10.841,155592,0
2014-03-27,10.824,10.864,10.779,10.815,185935,0
2014-03-28,10.806,10.924,10.688,10.688,88356,0
2014-03-31,10.735,10.965,10.735,10.931,131530,0
2014-04-01,10.972,11.019,10.849,10.949,91597,0
2014-04-02,11.035,11.035,10.849,10.939,44702,0
2014-04-03,10.894,11.117,10.849,10.991,70533,0
2014-04-04,11.019,11.115,10.735,10.982,98675,0
2014-04-07,10.875,11,10.717,10.924,70902,0
2014-04-08,10.698,10.743,10.602,10.725,462785,0
2014-04-09,10.661,10.752,10.618,10.752,107592,0
2014-04-10,10.698,10.743,10.585,10.585,128960,0
2014-04-11,10.555,10.671,10.485,10.519,195610,0
2014-04-14,10.622,10.622,10.424,10.502,106121,0
2014-04-15,10.631,10.631,10.376,10.477,259255,0
2014-04-16,10.636,10.752,10.545,10.735,114511,0
2014-04-17,10.735,10.914,10.636,10.833,54554,0
2014-04-21,10.849,10.884,10.685,10.725,60080,0
2014-04-22,10.932,10.932,10.735,10.894,77831,0
2014-04-23,10.965,11.25,10.849,10.991,205711,0
2014-04-24,11.098,11.356,11,11.322,254064,0
2014-04-25,11.26,11.447,11.154,11.197,153955,0
2014-04-28,11.197,11.338,11.107,11.232,139308,0
2014-04-29,11.268,11.268,11.197,11.223,186055,0
2014-04-30,11.206,11.286,11.047,11.197,120529,0
2014-05-01,11.154,11.232,11.047,11.188,124452,0
2014-05-02,11.223,11.26,10.991,11.056,181299,0
2014-05-05,10.972,10.972,10.698,10.806,66251,0
2014-05-06,10.796,10.824,10.536,10.536,62637,0
2014-05-07,10.555,10.602,10.271,10.565,87251,0
2014-05-08,10.585,10.636,10.198,10.342,52330,0
2014-05-09,10.298,10.468,10.084,10.405,140387,0
2014-05-12,10.502,10.68,10.376,10.595,104079,0
2014-05-13,10.595,10.618,10.492,10.492,71799,0
2014-05-14,10.386,10.45,9.4963,9.548,845704,0
2014-05-15,9.4426,9.558,8.6413,8.7121,1640288,0
2014-05-16,9.0597,9.103,8.694,8.8898,4708091,0
2014-05-19,8.8898,9.0142,8.8193,8.8453,1984255,0
2014-05-20,8.8193,8.9431,8.8193,8.8638,1131841,0
2014-05-21,8.8453,9.0501,8.8358,8.9885,383494,0
2014-05-22,8.9705,9.1485,8.8898,9.0859,537407,0
2014-05-23,9.0501,9.2987,9.0406,9.2548,671630,0
2014-05-27,9.4247,9.576,9.3444,9.4605,481047,0
2014-05-28,9.4426,9.647,9.4157,9.577,683068,0
2014-05-29,9.62,9.719,9.586,9.647,321553,0
2014-05-30,9.655,9.755,9.638,9.709,1964943,0
2014-06-02,9.692,9.763,9.62,9.665,287329,0
2014-06-03,9.629,9.674,9.612,9.629,425239,0
2014-06-04,9.62,9.7,9.62,9.647,348820,0
2014-06-05,9.638,9.904,9.62,9.896,282702,0
2014-06-06,9.923,10.075,9.878,10.066,193178,0
2014-06-09,10.103,10.198,9.987,10.18,320377,0
2014-06-10,10.164,10.198,10.029,10.048,230470,0
2014-06-11,10.002,10.011,9.795,9.993,439301,0
2014-06-12,9.922,9.959,9.697,9.733,370143,0
2014-06-13,9.795,9.86,9.67,9.678,158503,0
2014-06-16,9.633,9.733,9.4079,9.525,450951,0
2014-06-17,9.552,9.813,9.4724,9.77,194582,0
2014-06-18,9.813,9.912,9.67,9.894,202100,0
2014-06-19,9.877,9.922,9.813,9.86,187259,0
2014-06-20,9.851,9.968,9.752,9.912,230372,0
2014-06-23,9.976,9.993,9.894,9.986,171802,0
2014-06-24,9.976,10.174,9.922,9.968,1641167,0
2014-06-25,9.942,9.951,9.813,9.902,117620,0
2014-06-26,9.902,9.922,9.761,9.851,100674,0
2014-06-27,9.786,9.959,9.786,9.868,642005,0
2014-06-30,9.877,9.902,9.786,9.813,155888,0
2014-07-01,9.813,9.877,9.795,9.832,233259,0
2014-07-02,9.86,9.86,9.724,9.752,228572,0
2014-07-03,9.77,9.822,9.724,9.743,102171,0
2014-07-07,9.743,9.743,9.552,9.59,224875,0
2014-07-08,9.562,9.616,9.4992,9.59,302876,0
2014-07-09,9.624,9.643,9.516,9.581,209788,0
2014-07-10,9.4992,9.877,9.4536,9.688,258894,0
2014-07-11,9.66,9.851,9.543,9.832,218716,0
2014-07-14,9.877,10.148,9.86,10.084,201395,0
2014-07-15,10.084,10.264,10.011,10.256,196598,0
2014-07-16,10.264,10.264,10.075,10.084,104965,0
2014-07-17,10.011,10.066,9.822,9.894,125195,0
2014-07-18,9.868,10.084,9.841,10.084,118841,0
2014-07-21,9.986,10.066,9.786,9.795,79648,0
2014-07-22,9.868,9.902,9.761,9.841,81703,0
2014-07-23,9.841,10.058,9.841,9.968,91563,0
2014-07-24,9.976,10.112,9.951,10.058,72975,0
2014-07-25,9.951,10.048,9.951,10.039,90131,0
2014-07-28,10.039,10.084,9.902,10.058,88357,0
2014-07-29,10.039,10.039,9.77,9.805,202713,0
2014-07-30,9.894,9.959,9.761,9.912,104006,0
2014-07-31,9.951,10.741,9.951,10.688,776074,0
2014-08-01,10.741,10.884,10.616,10.733,312693,0
2014-08-04,10.741,10.875,10.688,10.856,278553,0
2014-08-05,10.805,10.823,10.688,10.814,249007,0
2014-08-06,10.805,10.973,10.786,10.931,263172,0
2014-08-07,10.931,11.029,10.76,10.924,217445,0
2014-08-08,10.931,10.94,10.741,10.931,113983,0
2014-08-11,10.96,11.029,10.795,10.904,139944,0
2014-08-12,10.875,11.039,10.76,10.832,212617,0
2014-08-13,10.832,10.856,10.76,10.832,122108,0
2014-08-14,10.84,10.866,10.769,10.805,184388,0
2014-08-15,10.856,10.95,10.641,10.706,115087,0
2014-08-18,10.786,11.029,10.778,10.992,177414,0
2014-08-19,10.983,11.029,10.805,10.924,193274,0
2014-08-20,10.894,10.983,10.678,10.95,215462,0
2014-08-21,10.94,11.067,10.823,11.029,164022,0
2014-08-22,10.983,11.039,10.94,10.983,151566,0
2014-08-25,11.011,11.075,10.924,10.992,158326,0
2014-08-26,11.083,11.138,10.992,11.058,269184,0
2014-08-27,11.049,11.075,10.924,10.973,178695,0
2014-08-28,10.973,10.983,10.875,10.931,111545,0
2014-08-29,10.96,10.96,10.786,10.823,350618,0
2014-09-02,10.884,11.058,10.832,11.02,211093,0
2014-09-03,11.039,11.039,10.856,10.866,316799,0
2014-09-04,10.875,11.011,10.805,10.805,91935,0
2014-09-05,10.769,10.875,10.733,10.795,89804,0
2014-09-08,10.786,10.856,10.75,10.814,87973,0
2014-09-09,10.814,10.849,10.696,10.75,138861,0
2014-09-10,10.786,11.032,10.705,10.916,80036,0
2014-09-11,10.906,10.961,10.85,10.933,71283,0
2014-09-12,10.942,11.014,10.867,10.906,109894,0
2014-09-15,10.876,10.896,10.695,10.857,153713,0
2014-09-16,10.867,10.942,10.833,10.876,236036,0
2014-09-17,10.876,10.942,10.867,10.933,308496,0
2014-09-18,10.994,11.023,10.916,10.952,100659,0
2014-09-19,10.961,11.141,10.952,10.976,308236,0
2014-09-22,10.986,11.014,10.876,10.876,567260,0
2014-09-23,10.876,10.886,10.715,10.778,363178,0
2014-09-24,10.778,10.833,10.695,10.796,205231,0
2014-09-25,10.824,10.824,10.687,10.687,149261,0
2014-09-26,10.733,10.786,10.559,10.589,106538,0
2014-09-29,10.522,10.733,10.46,10.54,174694,0
2014-09-30,10.569,10.633,10.47,10.579,181857,0
2014-10-01,10.606,10.705,10.323,10.366,206816,0
2014-10-02,10.415,10.559,10.332,10.559,129810,0
2014-10-03,10.687,10.778,10.658,10.733,68570,0
2014-10-06,10.741,10.796,10.705,10.705,98001,0
2014-10-07,10.641,10.641,10.315,10.341,79677,0
2014-10-08,10.323,10.606,10.278,10.599,114458,0
2014-10-09,10.624,10.624,10.323,10.332,94268,0
2014-10-10,10.269,10.494,10.269,10.278,130448,0
2014-10-13,10.305,10.386,10.131,10.233,129182,0
2014-10-14,10.315,10.46,10.223,10.259,113293,0
2014-10-15,10.186,10.479,10.05,10.315,249005,0
2014-10-16,10.168,10.641,10.077,10.513,104965,0
2014-10-17,10.667,10.667,10.315,10.35,124245,0
2014-10-20,10.341,10.46,10.323,10.366,73509,0
2014-10-21,10.442,10.442,10.296,10.415,94443,0
2014-10-22,10.451,10.522,10.305,10.323,55892,0
2014-10-23,10.433,10.815,10.433,10.589,756684,0
2014-10-24,10.606,10.633,10.332,10.415,91819,0
2014-10-27,10.376,10.522,10.323,10.504,71255,0
2014-10-28,10.579,10.724,10.487,10.624,165676,0
2014-10-29,10.614,10.677,10.504,10.641,164295,0
2014-10-30,10.579,10.778,10.288,10.778,216632,0
2014-10-31,10.867,10.916,10.606,10.705,183794,0
2014-11-03,10.733,10.778,10.366,10.433,135269,0
2014-11-04,10.442,10.487,10.204,10.396,109649,0
2014-11-05,10.424,10.451,10.288,10.341,115134,0
2014-11-06,10.405,10.479,10.288,10.479,75317,0
2014-11-07,10.487,10.569,10.332,10.569,87290,0
2014-11-10,10.599,10.687,10.479,10.677,125836,0
2014-11-11,10.641,10.687,10.479,10.54,73956,0
2014-11-12,10.54,10.715,10.487,10.677,89708,0
2014-11-13,10.715,10.715,10.504,10.549,48023,0
2014-11-14,10.569,10.569,10.366,10.451,161953,0
2014-11-17,10.47,10.47,10.376,10.396,65615,0
2014-11-18,10.442,10.442,10.323,10.35,68737,0
2014-11-19,10.332,10.332,10.177,10.223,612511,0
2014-11-20,10.15,10.195,10.003,10.168,203842,0
2014-11-21,10.269,10.278,10.013,10.097,785536,0
2014-11-24,10.077,10.204,10.05,10.186,122014,0
2014-11-25,10.223,10.259,10.15,10.195,58089,0
2014-11-26,10.223,10.323,10.15,10.25,101289,0
2014-11-28,10.323,10.323,10.003,10.003,75554,0
2014-12-01,10.05,10.05,9.713,9.723,139961,0
2014-12-02,9.778,10.003,9.769,9.923,217137,0
2014-12-03,9.987,10.141,9.868,10.013,185772,0
2014-12-04,10.003,10.05,9.894,9.943,92798,0
2014-12-05,9.933,10.186,9.933,10.077,94875,0
2014-12-08,10.031,10.097,9.933,9.995,209140,0
2014-12-09,9.903,10.106,9.868,10.022,152525,0
2014-12-10,9.968,9.995,9.785,9.903,188672,0
2014-12-11,9.933,10.125,9.923,9.923,751352,0
2014-12-12,9.831,10.023,9.721,9.749,184326,0
2014-12-15,9.749,9.961,9.619,9.628,229045,0
2014-12-16,9.675,9.86,9.638,9.821,607628,0
2014-12-17,9.868,10.189,9.767,10.161,248165,0
2014-12-18,10.254,10.402,10.144,10.402,186809,0
2014-12-19,10.372,10.806,10.336,10.587,708699,0
2014-12-22,10.613,10.648,10.491,10.567,124881,0
2014-12-23,10.64,10.676,10.529,10.657,155360,0
2014-12-24,10.715,10.715,10.484,10.64,47234,0
2014-12-26,10.64,10.76,10.501,10.741,98971,0
2014-12-29,10.715,10.888,10.676,10.741,227795,0
2014-12-30,10.715,10.797,10.632,10.666,133767,0
2014-12-31,10.666,10.715,10.529,10.547,75516,0
2015-01-02,10.604,10.64,10.392,10.538,77734,0
2015-01-05,10.501,10.519,10.236,10.411,154767,0
2015-01-06,10.411,10.42,10.043,10.217,152796,0
2015-01-07,10.292,10.292,10.117,10.244,149644,0
2015-01-08,10.336,10.501,10.198,10.336,80475,0
2015-01-09,10.3,10.354,9.961,9.969,69204,0
2015-01-12,9.923,10.023,9.784,9.831,91556,0
2015-01-13,9.73,9.961,9.574,9.655,221754,0
2015-01-14,9.583,9.73,9.536,9.711,129002,0
2015-01-15,9.693,9.693,9.517,9.565,145821,0
2015-01-16,9.517,9.693,9.4069,9.526,159236,0
2015-01-20,9.4992,9.565,9.3621,9.4913,134856,0
2015-01-21,9.4345,9.574,9.3811,9.4734,77714,0
2015-01-22,9.508,9.793,9.4255,9.702,208859,0
2015-01-23,9.711,9.803,9.536,9.574,66099,0
2015-01-26,9.536,9.73,9.4345,9.702,127021,0
2015-01-27,9.638,9.784,9.565,9.74,84361,0
2015-01-28,9.776,9.812,9.565,9.593,97482,0
2015-01-29,9.702,9.767,9.4992,9.767,77875,0
2015-01-30,9.655,9.767,9.4069,9.4255,167541,0
2015-02-02,9.4635,9.85,9.4446,9.711,117208,0
2015-02-03,9.767,10.043,9.767,9.952,126289,0
2015-02-04,9.894,9.978,9.812,9.85,71394,0
2015-02-05,9.943,9.961,9.831,9.933,80077,0
2015-02-06,9.978,10.108,9.85,9.86,249650,0
2015-02-09,9.85,10.108,9.85,9.952,82664,0
2015-02-10,10.023,10.099,9.803,9.877,101024,0
2015-02-11,9.885,10.014,9.793,9.933,69782,0
2015-02-12,9.952,10.402,9.952,10.402,173610,0
2015-02-13,10.362,10.402,10.263,10.283,59744,0
2015-02-17,10.3,10.362,10.292,10.319,57313,0
2015-02-18,10.328,10.328,10.208,10.244,40151,0
2015-02-19,10.244,10.439,10.208,10.382,131754,0
2015-02-20,10.392,10.392,10.144,10.198,54758,0
2015-02-23,10.179,10.189,9.961,10.004,71241,0
2015-02-24,10.033,10.345,10.023,10.153,48036,0
2015-02-25,10.099,10.3,10.099,10.244,83793,0
2015-02-26,10.208,10.319,10.125,10.208,68594,0
2015-02-27,10.171,10.179,10.043,10.043,88620,0
2015-03-02,10.014,10.144,10.014,10.079,85905,0
2015-03-03,10.023,10.236,10.023,10.189,356007,0
2015-03-04,10.171,10.292,10.089,10.263,104172,0
2015-03-05,10.283,10.372,10.208,10.292,114395,0
2015-03-06,10.42,10.741,10.336,10.623,334150,0
2015-03-09,10.587,10.908,10.577,10.797,298376,0
2015-03-10,10.779,10.97,10.769,10.825,189855,0
2015-03-11,10.603,10.936,10.535,10.834,146160,0
2015-03-12,11.048,11.242,10.971,11.205,313955,0
2015-03-13,11.232,11.232,10.964,11.084,142395,0
2015-03-16,11.14,11.14,10.936,10.99,148852,0
2015-03-17,10.919,11.068,10.919,10.999,198360,0
2015-03-18,10.99,11.038,10.889,10.99,134321,0
2015-03-19,10.946,11.102,10.936,10.981,185877,0
2015-03-20,11.038,11.14,10.797,11.076,195240,0
2015-03-23,11.076,11.205,11.076,11.14,159076,0
2015-03-24,11.122,11.28,11.058,11.261,169086,0
2015-03-25,11.308,11.326,11.122,11.14,70605,0
2015-03-26,11.068,11.222,11.058,11.196,55536,0
2015-03-27,11.196,11.299,11.122,11.177,98157,0
2015-03-30,11.177,11.382,11.177,11.353,151433,0
2015-03-31,11.382,11.485,11.289,11.437,151471,0
2015-04-01,11.456,11.475,11.308,11.401,195993,0
2015-04-02,11.271,11.529,11.222,11.428,218057,0
2015-04-06,11.343,11.485,11.289,11.418,154127,0
2015-04-07,11.353,11.503,11.335,11.391,175853,0
2015-04-08,11.372,11.495,11.363,11.401,80183,0
2015-04-09,11.363,11.428,11.187,11.372,45846,0
2015-04-10,11.363,11.437,11.308,11.326,52308,0
2015-04-13,11.28,11.382,11.271,11.382,94820,0
2015-04-14,11.326,11.475,11.215,11.428,49509,0
2015-04-15,11.446,11.744,11.446,11.662,104823,0
2015-04-16,11.613,11.698,11.549,11.642,83463,0
2015-04-17,11.559,11.662,11.382,11.456,84165,0
2015-04-20,11.475,11.8,11.475,11.792,89629,0
2015-04-21,11.809,11.939,11.734,11.836,102878,0
2015-04-22,11.846,11.846,11.698,11.782,170156,0
2015-04-23,11.734,11.772,11.613,11.642,76633,0
2015-04-24,11.623,11.698,11.604,11.604,72110,0
2015-04-27,11.662,11.792,11.503,11.652,87287,0
2015-04-28,11.679,11.792,11.652,11.734,113872,0
2015-04-29,11.715,11.846,11.706,11.8,83950,0
2015-04-30,11.782,11.836,11.475,11.52,177050,0
2015-05-01,11.662,11.698,11.456,11.67,168762,0
2015-05-04,11.715,11.977,11.688,11.893,99233,0
2015-05-05,11.818,11.949,11.688,11.856,111288,0
2015-05-06,11.967,11.977,11.836,11.957,174011,0
2015-05-07,11.977,12.004,11.929,12.004,109533,0
2015-05-08,12.069,12.144,11.939,12.05,186951,0
2015-05-11,12.078,12.226,12.078,12.182,222470,0
2015-05-12,12.087,12.182,11.893,12.096,108574,0
2015-05-13,12.144,12.264,12.06,12.254,211706,0
2015-05-14,12.32,12.384,12.282,12.349,195778,0
2015-05-15,12.367,12.402,12.264,12.358,89583,0
2015-05-18,12.358,12.422,12.264,12.376,191318,0
2015-05-19,12.358,12.384,12.312,12.312,197823,0
2015-05-20,12.358,12.358,12.135,12.264,114192,0
2015-05-21,12.339,12.45,12.264,12.394,140240,0
2015-05-22,12.312,12.638,12.312,12.568,241737,0
2015-05-26,12.568,12.568,12.412,12.431,113142,0
2015-05-27,12.507,12.568,12.339,12.535,220748,0
2015-05-28,12.32,12.367,12.115,12.282,213323,0
2015-05-29,12.264,12.274,12.014,12.05,491007,0
2015-06-01,12.069,12.32,11.884,11.977,305966,0
2015-06-02,11.893,12.292,11.865,12.292,253586,0
2015-06-03,12.358,12.525,12.274,12.507,426535,0
2015-06-04,12.488,12.656,12.45,12.598,299532,0
2015-06-05,12.683,12.794,12.588,12.738,212675,0
2015-06-08,12.728,12.868,12.665,12.813,220316,0
2015-06-09,12.833,12.841,12.628,12.728,203571,0
2015-06-10,12.784,12.868,12.738,12.833,477165,0
2015-06-11,12.905,12.963,12.794,12.823,192564,0
2015-06-12,12.596,12.841,12.586,12.794,212641,0
2015-06-15,12.727,12.877,12.586,12.718,159719,0
2015-06-16,12.673,12.784,12.654,12.774,207627,0
2015-06-17,12.858,12.858,12.616,12.664,204641,0
2015-06-18,12.664,12.747,12.576,12.654,222672,0
2015-06-19,12.596,12.973,12.596,12.925,528776,0
2015-06-22,12.934,13.074,12.934,13.055,354863,0
2015-06-23,13.055,13.15,13.055,13.122,328018,0
2015-06-24,13.186,13.235,13.141,13.169,444808,0
2015-06-25,13.262,13.345,13.169,13.31,801700,0
2015-06-26,13.31,13.355,13.113,13.16,1435783,0
2015-06-29,13.122,13.16,12.85,12.944,265668,0
2015-06-30,13.074,13.169,12.85,12.886,320989,0
2015-07-01,13.017,13.074,12.925,12.925,686362,0
2015-07-02,13.008,13.008,12.841,12.963,212534,0
2015-07-06,12.915,13.008,12.841,13.008,234193,0
2015-07-07,13,13,12.747,12.934,521200,0
2015-07-08,12.85,12.963,12.727,12.895,726480,0
2015-07-09,13.094,13.122,13,13.047,663851,0
2015-07-10,13.16,13.186,13.017,13.037,521307,0
2015-07-13,13.027,13.084,13.008,13.017,406186,0
2015-07-14,13.084,13.084,12.934,13.008,422898,0
2015-07-15,13.065,13.074,12.992,13.027,343185,0
2015-07-16,13.047,13.094,12.963,13.094,453664,0
2015-07-17,13.074,13.084,12.934,13.017,187890,0
2015-07-20,13.055,13.084,12.934,13.084,362121,0
2015-07-21,13.047,13.196,12.905,12.915,181060,0
2015-07-22,12.895,13.242,12.895,13.196,212428,0
2015-07-23,13.262,13.262,12.915,12.944,282099,0
2015-07-24,12.895,12.963,12.747,12.757,128245,0
2015-07-27,12.747,12.747,12.558,12.576,162710,0
2015-07-28,12.606,12.606,12.325,12.335,252864,0
2015-07-29,12.364,12.576,12.297,12.558,131767,0
2015-07-30,12.185,12.373,11.594,11.809,484711,0
2015-07-31,11.715,11.725,11.276,11.369,543927,0
2015-08-03,11.416,11.435,10.993,11.041,555204,0
2015-08-04,11.041,11.304,11.041,11.276,390288,0
2015-08-05,11.247,11.435,11.154,11.172,205707,0
2015-08-06,11.2,11.339,11.154,11.154,116349,0
2015-08-07,11.071,11.182,10.974,11.154,215202,0
2015-08-10,11.154,11.453,11.154,11.443,192583,0
2015-08-11,11.349,11.462,11.266,11.462,350698,0
2015-08-12,11.425,11.661,11.182,11.603,281140,0
2015-08-13,11.584,11.734,11.425,11.622,247743,0
2015-08-14,11.612,11.772,11.547,11.772,154173,0
2015-08-17,11.725,11.931,11.603,11.931,176046,0
2015-08-18,11.959,11.959,11.772,11.856,180312,0
2015-08-19,11.837,11.893,11.678,11.809,273351,0
2015-08-20,11.762,11.762,11.612,11.632,465293,0
2015-08-21,11.462,11.603,11.407,11.547,387940,0
2015-08-24,11.08,11.462,11.041,11.163,363452,0
2015-08-25,11.557,11.557,11.2,11.21,470521,0
2015-08-26,11.425,11.622,11.285,11.547,440967,0
2015-08-27,11.603,11.744,11.462,11.528,204105,0
2015-08-28,11.472,11.642,11.435,11.537,123231,0
2015-08-31,11.501,11.632,11.462,11.612,177646,0
2015-09-01,11.435,11.537,11.256,11.266,222776,0
2015-09-02,11.398,11.482,11.304,11.482,267483,0
2015-09-03,11.528,11.622,11.462,11.547,155774,0
2015-09-04,11.435,11.575,11.407,11.575,116935,0
2015-09-08,11.687,11.744,11.622,11.661,199304,0
2015-09-09,11.753,11.753,11.528,11.557,225658,0
2015-09-10,11.603,11.803,11.528,11.784,173997,0
2015-09-11,11.707,11.887,11.679,11.868,119604,0
2015-09-14,11.868,12.001,11.822,11.907,183842,0
2015-09-15,11.916,12.021,11.878,11.992,109775,0
2015-09-16,11.973,12.001,11.859,11.935,81144,0
2015-09-17,11.954,12.001,11.707,11.831,182088,0
2015-09-18,11.67,11.887,11.565,11.84,240263,0
2015-09-21,11.878,12.011,11.736,11.803,109989,0
2015-09-22,11.717,11.822,11.662,11.726,94138,0
2015-09-23,11.726,11.85,11.603,11.698,148445,0
2015-09-24,11.633,11.868,11.623,11.794,97355,0
2015-09-25,11.916,12.011,11.707,11.707,159539,0
2015-09-28,11.707,11.822,11.623,11.679,126142,0
2015-09-29,11.754,11.822,11.594,11.688,742548,0
2015-09-30,11.784,11.822,11.442,11.613,227477,0
2015-10-01,11.594,11.688,11.396,11.652,160068,0
2015-10-02,11.528,11.688,11.244,11.471,162922,0
2015-10-05,11.537,11.717,11.5,11.633,139559,0
2015-10-06,11.67,11.698,11.557,11.575,126998,0
2015-10-07,11.594,11.717,11.565,11.698,163025,0
2015-10-08,11.67,11.803,11.603,11.754,253996,0
2015-10-09,11.822,11.84,11.717,11.774,182045,0
2015-10-12,11.812,11.935,11.754,11.784,229880,0
2015-10-13,11.707,11.945,11.707,11.803,71528,0
2015-10-14,11.84,11.868,11.434,11.481,161019,0
2015-10-15,11.51,11.717,11.357,11.698,143269,0
2015-10-16,11.717,11.754,11.547,11.662,118333,0
2015-10-19,11.633,11.717,11.518,11.557,122878,0
2015-10-20,11.575,11.794,11.526,11.726,179283,0
2015-10-21,11.746,11.774,11.461,11.491,108931,0
2015-10-22,11.518,11.698,11.5,11.642,106924,0
2015-10-23,11.698,11.859,11.603,11.812,166196,0
2015-10-26,11.803,11.887,11.652,11.754,90019,0
2015-10-27,11.67,11.85,11.67,11.803,126893,0
2015-10-28,11.794,12.201,11.794,12.163,358173,0
2015-10-29,12.163,12.266,11.887,12.039,228955,0
2015-10-30,11.973,12.427,11.925,12.342,656441,0
2015-11-02,12.362,13.061,12.218,12.872,654680,0
2015-11-03,12.89,12.89,12.627,12.767,288651,0
2015-11-04,12.797,13.061,12.72,13.042,284074,0
2015-11-05,13.042,13.213,13.004,13.183,131013,0
2015-11-06,13.203,13.933,13.193,13.904,462667,0
2015-11-09,13.64,13.753,13.1,13.27,511637,0
2015-11-10,13.289,13.772,13.203,13.676,347713,0
2015-11-11,13.79,13.865,13.496,13.515,156371,0
2015-11-12,13.487,13.525,13.327,13.413,172536,0
2015-11-13,13.354,13.648,13.354,13.478,151297,0
2015-11-16,13.44,13.658,13.308,13.62,240578,0
2015-11-17,13.658,13.875,13.582,13.61,256322,0
2015-11-18,13.61,13.952,13.572,13.942,171479,0
2015-11-19,13.904,13.96,13.743,13.847,195884,0
2015-11-20,13.923,14.065,13.808,13.923,184897,0
2015-11-23,13.856,14.075,13.856,13.904,129640,0
2015-11-24,13.723,14.075,13.723,14.045,210149,0
2015-11-25,14.065,14.329,13.999,14.281,139466,0
2015-11-27,14.265,14.49,14.187,14.416,87060,0
2015-11-30,14.435,14.435,14.187,14.216,181622,0
2015-12-01,14.245,14.557,14.065,14.329,188942,0
2015-12-02,14.367,14.387,14.104,14.226,215013,0
2015-12-03,14.281,14.387,13.856,13.952,252699,0
2015-12-04,13.96,14.265,13.856,14.216,214692,0
2015-12-07,14.196,14.196,13.733,13.781,228216,0
2015-12-08,13.733,13.818,13.563,13.648,195157,0
2015-12-09,13.63,13.723,13.344,13.413,208775,0
2015-12-10,13.403,13.62,13.335,13.496,176551,0
2015-12-11,13.258,13.554,13.258,13.353,205029,0
2015-12-14,13.372,13.545,13.248,13.325,176948,0
2015-12-15,13.412,13.64,13.392,13.631,217913,0
2015-12-16,13.659,13.956,13.554,13.908,173913,0
2015-12-17,13.956,14.07,13.859,13.927,156941,0
2015-12-18,13.84,14.146,13.774,14.099,374436,0
2015-12-21,14.174,14.222,13.956,14.06,161131,0
2015-12-22,14.079,14.395,13.927,14.385,235579,0
2015-12-23,14.395,14.489,14.141,14.193,148792,0
2015-12-24,14.156,14.193,13.983,14.05,62908,0
2015-12-28,13.973,14.193,13.898,14.146,122959,0
2015-12-29,14.222,14.395,14.174,14.385,172301,0
2015-12-30,14.326,14.499,14.183,14.288,93635,0
2015-12-31,14.262,14.262,13.956,13.956,130123,0
2016-01-04,13.755,13.936,13.564,13.898,263773,0
2016-01-05,13.898,14.288,13.831,14.272,203942,0
2016-01-06,14.108,14.424,14.04,14.385,343560,0
2016-01-07,14.146,14.365,13.687,13.687,414404,0
2016-01-08,13.821,13.908,13.429,13.449,339178,0
2016-01-11,13.459,13.807,13.449,13.659,345199,0
2016-01-12,13.735,13.755,13.491,13.668,340288,0
2016-01-13,13.735,13.84,13.144,13.18,297771,0
2016-01-14,13.21,13.412,13.027,13.048,179435,0
2016-01-15,12.732,13.018,12.651,12.866,263543,0
2016-01-19,13.001,13.038,12.55,12.638,288107,0
2016-01-20,12.486,13.116,12.304,13.048,384160,0
2016-01-21,13.048,13.134,12.523,12.81,201074,0
2016-01-22,13.001,13.392,12.677,13.268,353083,0
2016-01-25,13.268,13.268,13.009,13.048,249074,0
2016-01-26,13.018,13.268,13.002,13.18,128838,0
2016-01-27,13.106,13.306,12.973,13.19,268040,0
2016-01-28,14.316,15.253,13.917,14.06,941038,0
2016-01-29,14.355,14.441,14.05,14.414,687528,0
2016-02-01,14.355,14.603,14.131,14.395,555013,0
2016-02-02,14.288,14.642,14.183,14.642,465552,0
2016-02-03,14.756,14.756,14.222,14.642,372824,0
2016-02-04,14.595,14.699,14.065,14.136,423843,0
2016-02-05,14.156,14.442,14.012,14.288,448499,0
2016-02-08,14.193,14.316,13.917,14.089,345537,0
2016-02-09,14.031,14.316,13.745,13.774,333702,0
2016-02-10,13.898,14.262,13.839,13.927,209845,0
2016-02-11,13.707,13.927,13.2,13.84,359340,0
2016-02-12,13.956,14.434,13.956,14.164,359921,0
2016-02-16,14.307,14.434,13.963,14.385,298095,0
2016-02-17,14.45,14.632,14.316,14.316,244228,0
2016-02-18,14.316,14.547,14.232,14.441,348815,0
2016-02-19,14.424,14.647,14.424,14.459,246172,0
2016-02-22,14.613,14.642,14.183,14.193,282375,0
2016-02-23,14.202,14.469,14.126,14.385,248335,0
2016-02-24,14.193,14.424,14.136,14.385,173376,0
2016-02-25,14.414,14.748,14.414,14.68,277057,0
2016-02-26,14.766,15.006,14.671,14.862,316359,0
2016-02-29,14.853,15.024,14.632,14.632,485933,0
2016-03-01,14.748,15.234,14.748,15.195,565411,0
2016-03-02,15.177,15.339,14.986,15.052,439129,0
2016-03-03,13.802,14.316,13.784,14.156,6521623,0
2016-03-04,14.298,14.414,14.07,14.346,1077720,0
2016-03-07,14.316,14.862,14.252,14.748,739489,0
2016-03-08,14.709,14.794,14.434,14.434,531954,0
2016-03-09,14.489,14.843,14.489,14.699,709486,0
2016-03-10,14.766,14.967,14.566,14.709,594078,0
2016-03-11,14.814,15.604,14.594,15.43,1130104,0
2016-03-14,15.4,15.554,15.276,15.392,347320,0
2016-03-15,15.296,15.498,15.093,15.103,331019,0
2016-03-16,15.083,15.392,15.045,15.171,391701,0
2016-03-17,15.143,15.489,14.919,15.489,406776,0
2016-03-18,15.554,15.671,15.392,15.632,756040,0
2016-03-21,15.604,15.845,15.45,15.738,348100,0
2016-03-22,15.632,15.863,15.554,15.826,570431,0
2016-03-23,15.738,15.815,15.479,15.584,273030,0
2016-03-24,15.46,15.594,15.171,15.489,289882,0
2016-03-28,15.94,16.277,15.94,16.247,2712953,0
2016-03-29,16.182,16.297,15.93,16.237,6327682,0
2016-03-30,16.182,16.499,16.182,16.461,825382,0
2016-03-31,16.461,16.95,16.401,16.834,1353607,0
2016-04-01,16.709,17.133,16.604,16.902,746605,0
2016-04-04,16.945,17.114,16.778,17.008,691958,0
2016-04-05,16.912,17.018,16.768,16.854,539736,0
2016-04-06,16.844,16.922,16.565,16.691,519852,0
2016-04-07,16.644,16.709,16.401,16.499,410063,0
2016-04-08,16.614,16.748,16.479,16.652,246463,0
2016-04-11,16.826,16.956,16.508,16.614,789590,0
2016-04-12,16.671,17.162,16.671,17.104,659116,0
2016-04-13,17.162,17.45,17.153,17.393,565763,0
2016-04-14,17.374,17.788,17.365,17.594,338129,0
2016-04-15,17.604,17.691,17.556,17.653,212013,0
2016-04-18,17.624,18.123,17.566,18.086,455578,0
2016-04-19,18.143,18.47,18.066,18.431,642235,0
2016-04-20,18.431,18.787,18.306,18.633,629019,0
2016-04-21,18.643,18.837,17.71,18.23,1090466,0
2016-04-22,18.585,19.279,18.286,19.202,842766,0
2016-04-25,19.212,19.298,18.945,19.163,556379,0
2016-04-26,19.212,19.818,19.057,19.789,529034,0
2016-04-27,19.73,19.856,19.452,19.683,538304,0
2016-04-28,19.548,19.693,19.345,19.384,444962,0
2016-04-29,19.345,19.595,19.249,19.577,529862,0
2016-05-02,19.721,19.818,19.509,19.73,457548,0
2016-05-03,19.529,19.625,19.115,19.115,304306,0
2016-05-04,19.567,19.789,19.153,19.73,626659,0
2016-05-05,19.826,20.058,19.683,19.971,757330,0
2016-05-06,18.72,18.797,18.154,18.566,4422359,0
2016-05-09,18.643,18.74,18.509,18.595,658262,0
2016-05-10,18.605,18.787,18.566,18.693,781454,0
2016-05-11,18.711,18.778,18.614,18.683,449954,0
2016-05-12,18.693,18.73,18.326,18.538,596841,0
2016-05-13,18.5,18.693,18.039,18.152,557716,0
2016-05-16,18.23,18.326,18.047,18.24,795921,0
2016-05-17,18.25,18.321,17.609,17.691,1117895,0
2016-05-18,17.72,18.47,17.72,18.422,1092627,0
2016-05-19,18.276,18.346,17.912,18.24,678325,0
2016-05-20,18.267,18.296,18.095,18.267,1295303,0
2016-05-23,18.384,18.393,18.123,18.23,570326,0
2016-05-24,18.376,18.865,18.269,18.817,985693,0
2016-05-25,18.999,19.29,18.879,19.221,1015615,0
2016-05-26,19.202,19.509,19.143,19.345,656945,0
2016-05-27,19.298,19.365,19.106,19.182,302450,0
2016-05-31,19.182,19.336,19.066,19.298,1101684,0
2016-06-01,19.163,19.711,19.115,19.403,508346,0
2016-06-02,19.326,19.423,19.057,19.423,494860,0
2016-06-03,19.182,19.279,18.865,19.221,348943,0
2016-06-06,19.317,19.693,19.212,19.673,707702,0
2016-06-07,19.683,19.846,19.605,19.739,517821,0
2016-06-08,19.721,19.872,19.615,19.721,342183,0
2016-06-09,19.711,19.721,19.326,19.355,337689,0
2016-06-10,19.221,19.249,18.981,19.143,275866,0
2016-06-13,19.037,19.235,18.81,18.872,354759,0
2016-06-14,18.805,18.951,18.408,18.506,563870,0
2016-06-15,18.602,18.872,18.436,18.746,556378,0
2016-06-16,18.592,18.708,18.432,18.515,482642,0
2016-06-17,18.525,18.776,18.476,18.65,1768268,0
2016-06-20,18.872,19.076,18.63,18.65,504215,0
2016-06-21,18.776,18.785,18.456,18.699,407903,0
2016-06-22,18.64,18.911,18.562,18.63,263925,0
2016-06-23,18.921,19.172,18.825,18.97,351904,0
2016-06-24,18.156,18.535,17.923,18.166,1729541,0
2016-06-27,17.913,17.982,17.063,17.199,814252,0
2016-06-28,17.489,17.53,16.811,17.373,1130036,0
2016-06-29,17.566,17.664,17.411,17.519,525312,0
2016-06-30,17.547,17.664,17.305,17.519,501604,0
2016-07-01,17.285,17.538,16.893,17.14,442875,0
2016-07-05,17.091,17.091,16.743,16.908,519791,0
2016-07-06,16.763,17.43,16.743,17.266,370519,0
2016-07-07,17.305,17.677,17.305,17.664,477137,0
2016-07-08,17.749,18.041,17.749,17.818,291000,0
2016-07-11,17.886,18.215,17.867,18.147,246137,0
2016-07-12,18.351,18.466,18.176,18.38,261300,0
2016-07-13,18.456,18.515,18.196,18.476,328208,0
2016-07-14,18.766,19.337,18.592,19.143,563472,0
2016-07-15,19.24,19.28,19.096,19.182,563970,0
2016-07-18,19.125,19.318,19.047,19.163,312627,0
2016-07-19,19.163,19.356,19.086,19.221,371860,0
2016-07-20,19.24,19.308,19.006,19.221,311038,0
2016-07-21,19.221,19.298,18.901,19.056,499218,0
2016-07-22,19.182,20.256,19.182,20.161,778693,0
2016-07-25,20.17,21.442,20.141,21.205,971337,0
2016-07-26,21.205,21.572,21.118,21.477,559833,0
2016-07-27,21.563,21.776,21.496,21.602,496296,0
2016-07-28,21.534,21.719,21.398,21.622,388548,0
2016-07-29,21.622,21.775,21.379,21.467,422734,0
2016-08-01,21.379,21.407,21.06,21.108,282735,0
2016-08-02,21.041,21.205,20.692,20.759,247542,0
2016-08-03,20.741,21.167,20.673,21.06,424176,0
2016-08-04,20.722,21.312,20.539,21.147,443857,0
2016-08-05,21.224,22.249,21.147,22.24,789037,0
2016-08-08,22.222,22.406,22.028,22.376,457083,0
2016-08-09,22.434,22.487,22.068,22.124,527471,0
2016-08-10,22.068,22.144,21.645,21.66,245545,0
2016-08-11,21.766,22.259,21.766,21.95,361875,0
2016-08-12,21.785,21.96,21.709,21.95,149278,0
2016-08-15,22.048,22.386,22.048,22.319,226992,0
2016-08-16,22.203,22.396,21.911,21.94,418989,0
2016-08-17,21.699,21.84,20.953,20.963,934960,0
2016-08-18,20.798,21.197,20.712,21.187,408863,0
2016-08-19,21.177,21.388,21.098,21.224,343011,0
2016-08-22,21.197,21.398,21.098,21.379,284122,0
2016-08-23,21.447,21.67,21.407,21.592,249507,0
2016-08-24,21.592,21.776,21.177,21.243,358562,0
2016-08-25,21.233,21.388,21.078,21.128,224148,0
2016-08-26,21.128,21.351,21.013,21.272,354956,0
2016-08-29,21.371,21.572,21.243,21.292,276516,0
2016-08-30,21.292,21.515,21.282,21.505,246715,0
2016-08-31,21.563,21.66,21.177,21.602,298415,0
2016-09-01,21.487,21.709,21.233,21.534,241356,0
2016-09-02,21.622,21.741,21.525,21.728,205114,0
2016-09-06,21.728,22.018,21.592,21.795,503015,0
2016-09-07,22.076,22.076,21.488,21.544,497550,0
2016-09-08,21.467,21.64,21.177,21.312,535574,0
2016-09-09,21.177,21.563,21.118,21.215,542152,0
2016-09-12,21.147,21.147,20.702,20.769,523132,0
2016-09-13,20.672,20.838,19.991,20.672,1026198,0
2016-09-14,20.585,20.769,20.167,20.185,558088,0
2016-09-15,20.225,20.497,20.078,20.098,636057,0
2016-09-16,19.981,20.147,19.494,19.845,1181758,0
2016-09-19,19.952,20.312,19.865,19.961,575625,0
2016-09-20,19.981,20.088,19.348,19.358,733163,0
2016-09-21,19.125,19.32,17.646,17.811,3353875,0
2016-09-22,17.957,18.025,17.402,17.917,2774213,0
2016-09-23,17.976,18.211,17.752,17.762,1007168,0
2016-09-26,17.51,17.666,17.134,17.139,618912,0
2016-09-27,17.081,17.256,16.79,17.062,752609,0
2016-09-28,17.169,17.275,16.983,17.003,959547,0
2016-09-29,16.954,17.062,16.79,16.857,755928,0
2016-09-30,16.857,17.052,16.652,16.993,1248738,0
2016-10-03,17.033,17.071,16.828,16.983,700498,0
2016-10-04,16.973,17.295,16.921,17.09,750523,0
2016-10-05,17.236,17.392,17.033,17.207,870156,0
2016-10-06,17.149,17.354,16.837,17.236,367489,0
2016-10-07,17.275,17.275,17.052,17.227,528095,0
2016-10-10,17.227,17.47,17.227,17.373,535898,0
2016-10-11,17.383,17.539,17.119,17.324,1081873,0
2016-10-12,17.305,17.412,16.973,16.973,468599,0
2016-10-13,16.818,16.818,15.893,16.167,1986489,0
2016-10-14,16.283,16.478,16.03,16.059,1321221,0
2016-10-17,15.982,16.224,15.436,15.446,1160681,0
2016-10-18,15.562,15.698,10.638,10.96,17573961,0
2016-10-19,12.994,13.499,12.263,12.975,16990690,0
2016-10-20,13.655,13.966,12.915,13.285,9516036,0
2016-10-21,13.091,13.412,12.75,12.885,4466710,0
2016-10-24,12.925,13.09,12.584,12.682,3227369,0
2016-10-25,12.653,12.984,12.594,12.634,2927592,0
2016-10-26,12.564,12.634,12.244,12.341,1951192,0
2016-10-27,12.341,12.408,11.922,12.098,1863450,0
2016-10-28,12.166,12.478,12.078,12.341,2401901,0
2016-10-31,12.361,13.041,11.922,12.945,2443885,0
2016-11-01,12.945,12.994,12.554,12.799,2036572,0
2016-11-02,12.7,12.7,12.312,12.653,1336001,0
2016-11-03,12.7,12.895,12.361,12.361,1574732,0
2016-11-04,12.263,12.945,12.166,12.653,1259878,0
2016-11-07,12.799,13.091,12.677,13.041,1073210,0
2016-11-08,12.994,13.041,12.653,12.994,880823,0
2016-11-09,12.7,13.772,12.653,13.334,2256177,0
2016-11-10,13.577,13.991,13.382,13.48,2351578,0
2016-11-11,13.041,13.577,12.847,13.528,2607133,0
2016-11-14,13.285,14.113,13.285,14.064,2116977,0
2016-11-15,13.868,14.598,13.821,14.405,1926505,0
2016-11-16,14.405,14.598,14.209,14.405,1361494,0
2016-11-17,14.307,14.435,13.577,13.821,1476057,0
2016-11-18,13.918,14.551,13.918,14.405,845848,0
2016-11-21,14.405,14.696,14.064,14.405,674468,0
2016-11-22,14.551,14.939,14.452,14.891,1904415,0
2016-11-23,14.989,15.183,14.648,15.135,819879,0
2016-11-25,15.183,15.183,14.793,14.989,443633,0
2016-11-28,14.989,15.28,14.843,14.939,1294010,0
2016-11-29,14.891,15.378,14.696,14.891,921812,0
2016-11-30,15.085,15.231,14.502,14.696,1033776,0
2016-12-01,14.745,15.036,14.259,14.452,982379,0
2016-12-02,14.452,14.696,14.355,14.452,856728,0
2016-12-05,14.551,15.231,14.551,14.939,1461126,0
2016-12-06,14.989,15.622,14.818,15.572,1270884,0
2016-12-07,15.67,15.816,15.135,15.329,1159200,0
2016-12-08,15.476,16.034,15.329,15.913,1327375,0
2016-12-09,15.816,16.059,15.67,15.962,984233,0
2016-12-12,15.962,16.059,15.305,15.572,1278725,0
2016-12-13,15.651,16.092,15.602,15.798,863736,0
2016-12-14,15.798,16.092,15.552,15.749,1323004,0
2016-12-15,15.749,16.067,15.602,15.945,939106,0
2016-12-16,16.043,16.436,15.848,16.338,6098351,0
2016-12-19,16.386,17,16.142,16.78,1556523,0
2016-12-20,16.828,17.466,16.73,17.417,1701084,0
2016-12-21,17.319,17.516,16.975,17.369,907575,0
2016-12-22,17.417,17.466,17.122,17.417,779692,0
2016-12-23,17.319,17.466,17.098,17.221,1147932,0
2016-12-27,17.27,17.417,16.927,17.221,710169,0
2016-12-28,17.172,17.417,16.927,17.074,797042,0
2016-12-29,17.122,17.147,16.78,16.975,566973,0
2016-12-30,16.975,17.122,16.828,17.025,430479,0
2017-01-03,17.27,17.466,16.755,16.927,778251,0
2017-01-04,17.025,17.417,16.975,17.369,986536,0
2017-01-05,17.221,17.344,16.828,17.025,1054489,0
2017-01-06,17.122,17.221,16.828,17.025,694096,0
2017-01-09,16.927,17.074,16.681,16.975,623882,0
2017-01-10,16.927,17.122,16.583,16.927,942469,0
2017-01-11,16.927,16.927,16.411,16.73,1019735,0
2017-01-12,16.633,16.656,16.239,16.486,867967,0
2017-01-13,16.583,17.122,16.436,16.533,1142828,0
2017-01-17,16.386,16.386,15.749,15.798,927949,0
2017-01-18,15.798,16.019,15.552,15.995,908607,0
2017-01-19,15.945,16.092,15.602,15.699,727818,0
2017-01-20,15.699,16.239,15.676,15.848,909501,0
2017-01-23,14.302,15.357,14.13,14.375,6608163,0
2017-01-24,14.62,15.504,14.572,15.405,3032113,0
2017-01-25,15.552,15.749,14.522,14.67,3789350,0
2017-01-26,15.945,15.945,14.277,15.111,6768729,0
2017-01-27,14.964,14.964,14.522,14.522,2496965,0
2017-01-30,15.357,15.749,14.62,14.964,3317608,0
2017-01-31,14.964,15.848,14.964,15.504,2781078,0
2017-02-01,15.699,15.995,15.381,15.699,2207673,0
2017-02-02,15.602,15.749,15.308,15.504,1628796,0
2017-02-03,15.749,16.043,15.504,16.043,2202367,0
2017-02-06,16.043,16.191,15.676,15.896,1286484,0
2017-02-07,15.896,16.191,15.699,15.995,1264894,0
2017-02-08,15.995,15.995,15.602,15.798,1492687,0
2017-02-09,17.221,19.478,17.221,19.38,7410056,0
2017-02-10,19.429,19.625,18.694,19.527,2911568,0
2017-02-13,19.576,19.968,19.453,19.772,1622236,0
2017-02-14,19.871,20.115,19.552,19.723,1060493,0
2017-02-15,19.821,20.066,19.576,20.066,926696,0
2017-02-16,19.968,20.018,19.478,19.919,1100099,0
2017-02-17,19.821,20.066,19.33,19.478,1297230,0
2017-02-21,19.429,19.871,19.38,19.429,1318710,0
2017-02-22,19.38,19.625,19.085,19.135,889928,0
2017-02-23,19.183,19.355,18.741,19.183,1540348,0
2017-02-24,18.938,19.085,18.791,18.988,1249515,0
2017-02-27,18.988,19.723,18.888,19.625,1832719,0
2017-02-28,19.478,19.527,18.938,19.085,892253,0
2017-03-01,19.38,20.753,19.38,20.165,2480932,0
2017-03-02,20.263,20.287,19.527,19.871,1586551,0
2017-03-03,19.968,20.361,19.821,19.919,1627918,0
2017-03-06,19.723,19.723,19.33,19.576,1166194,0
2017-03-07,19.527,20.115,19.33,20.066,1250410,0
2017-03-08,20.214,20.238,19.846,19.968,1236788,0
2017-03-09,19.871,20.508,19.772,20.312,1561228,0
2017-03-10,20.361,20.606,19.871,20.508,1520833,0
2017-03-13,20.488,20.686,20.241,20.39,1073900,0
2017-03-14,20.39,20.636,20.192,20.39,1316614,0
2017-03-15,20.587,21.08,20.39,20.636,1342281,0
2017-03-16,20.686,21.007,20.39,20.488,927188,0
2017-03-17,20.538,20.587,20.143,20.488,1408628,0
2017-03-20,20.488,20.834,20.093,20.538,1129829,0
2017-03-21,20.686,20.784,19.624,19.945,1453660,0
2017-03-22,19.847,19.97,19.328,19.599,1562286,0
2017-03-23,19.599,20.266,19.599,19.945,736962,0
2017-03-24,20.044,20.291,19.847,20.044,740975,0
2017-03-27,19.551,20.562,19.303,20.488,1070288,0
2017-03-28,20.34,20.982,20.291,20.686,1045123,0
2017-03-29,20.636,20.884,19.895,20.439,1246211,0
2017-03-30,20.538,20.884,20.241,20.636,1258910,0
2017-03-31,20.636,20.834,20.39,20.439,604796,0
2017-04-03,20.39,20.39,19.699,19.945,835880,0
2017-04-04,19.847,20.044,19.575,19.699,800263,0
2017-04-05,19.995,20.134,19.575,19.649,681627,0
2017-04-06,19.599,20.464,19.55,20.291,1351030,0
2017-04-07,20.044,20.192,19.847,19.995,848866,0
2017-04-10,20.044,20.208,19.747,20.044,865471,0
2017-04-11,20.143,21.599,20.143,21.328,2966400,0
2017-04-12,21.229,21.328,20.907,21.13,1202186,0
2017-04-13,21.032,21.18,20.636,20.784,1186451,0
2017-04-17,20.834,21.426,20.636,21.426,825599,0
2017-04-18,21.229,21.525,20.834,21.18,1467956,0
2017-04-19,21.278,21.673,20.982,21.032,907218,0
2017-04-20,21.13,21.772,21.13,21.673,1259328,0
2017-04-21,21.624,21.92,21.476,21.821,1441515,0
2017-04-24,22.315,22.413,21.624,21.871,2000267,0
2017-04-25,22.217,22.957,22.167,22.315,2661541,0
2017-04-26,22.217,22.463,21.938,22.167,888264,0
2017-04-27,22.217,22.661,21.723,21.723,1134086,0
2017-04-28,21.772,21.92,21.08,21.426,919557,0
2017-05-01,21.525,21.871,21.278,21.574,884552,0
2017-05-02,21.574,21.723,20.784,21.229,1628932,0
2017-05-03,20.143,21.377,19.797,20.538,2068717,0
2017-05-04,20.143,20.439,19.599,19.847,2330669,0
2017-05-05,19.895,20.932,19.895,20.488,1803410,0
2017-05-08,20.488,20.784,20.439,20.784,812400,0
2017-05-09,20.784,20.932,20.488,20.636,833493,0
2017-05-10,20.587,20.784,20.291,20.587,1441949,0
2017-05-11,20.39,20.439,19.945,19.995,878133,0
2017-05-12,19.895,20.044,19.649,19.895,969990,0
2017-05-15,19.995,20.439,19.895,20.439,1074022,0
2017-05-16,20.439,20.784,20.34,20.538,1269527,0
2017-05-17,20.044,20.143,19.649,19.847,1299581,0
2017-05-18,19.797,20.143,19.699,19.945,943456,0
2017-05-19,19.945,20.192,19.895,19.945,887260,0
2017-05-22,19.995,20.192,19.895,20.143,516908,0
2017-05-23,20.143,20.365,19.895,20.241,458094,0
2017-05-24,20.291,20.365,19.895,20.093,855441,0
2017-05-25,20.143,20.365,19.995,20.192,600624,0
2017-05-26,20.143,20.241,19.895,19.995,654898,0
2017-05-30,19.945,20.093,19.797,19.995,747079,0
2017-05-31,20.044,20.093,19.649,20.044,1136996,0
2017-06-01,19.995,20.686,19.995,20.636,1105518,0
2017-06-02,20.636,21.278,20.538,21.032,1055839,0
2017-06-05,21.032,21.204,20.759,20.834,717592,0
2017-06-06,20.636,21.08,20.444,20.884,761631,0
2017-06-07,20.884,21.328,20.834,21.08,805694,0
2017-06-08,21.08,21.969,20.834,21.871,1276423,0
2017-06-09,22.019,22.488,21.821,22.315,1233071,0
2017-06-12,22.315,22.71,21.698,21.821,1302514,0
2017-06-13,22,22.348,21.702,22.149,903346,0
2017-06-14,21.851,22.248,21.503,22.248,886099,0
2017-06-15,22.099,22.472,21.702,21.801,554525,0
2017-06-16,21.652,21.826,21.454,21.603,1014228,0
2017-06-19,21.752,21.95,21.305,21.503,640790,0
2017-06-20,21.454,21.553,21.056,21.205,552050,0
2017-06-21,21.305,21.33,20.659,20.858,625936,0
2017-06-22,20.907,21.056,20.61,20.709,666743,0
2017-06-23,20.758,21.032,20.56,20.808,1745885,0
2017-06-26,20.907,21.181,20.709,21.007,630018,0
2017-06-27,21.056,21.305,20.758,20.808,723054,0
2017-06-28,21.056,21.354,20.957,21.007,861465,0
2017-06-29,21.354,21.652,21.156,21.454,1047362,0
2017-06-30,21.503,21.652,20.907,21.354,1098505,0
2017-07-03,21.503,22.348,21.404,21.95,717873,0
2017-07-05,21.95,22.099,21.553,21.702,890686,0
2017-07-06,21.603,21.702,21.354,21.503,675197,0
2017-07-07,21.553,21.652,21.156,21.404,673375,0
2017-07-10,21.354,21.479,21.056,21.106,921817,0
2017-07-11,21.056,21.056,20.411,20.56,844549,0
2017-07-12,20.56,21.032,20.51,20.709,651511,0
2017-07-13,20.758,20.907,20.336,20.659,639172,0
2017-07-14,20.411,20.808,20.212,20.61,657384,0
2017-07-17,20.56,20.808,20.411,20.659,424371,0
2017-07-18,20.51,20.659,20.212,20.312,669625,0
2017-07-19,20.411,20.61,20.113,20.411,931005,0
2017-07-20,20.411,20.436,19.815,20.063,1039281,0
2017-07-21,20.163,20.287,19.765,19.865,800230,0
2017-07-24,19.815,20.163,19.815,20.063,946788,0
2017-07-25,20.262,20.709,20.262,20.361,1712689,0
2017-07-26,19.716,20.758,19.716,19.865,1758680,0
2017-07-27,19.914,20.312,19.716,19.765,1221120,0
2017-07-28,19.666,20.212,19.318,20.113,1520887,0
2017-07-31,20.212,20.61,19.815,20.411,1710293,0
2017-08-01,20.56,20.907,20.411,20.758,1086190,0
2017-08-02,20.709,20.734,20.187,20.56,862522,0
2017-08-03,20.61,20.709,20.014,20.113,653974,0
2017-08-04,20.312,20.361,20.113,20.312,546780,0
2017-08-07,20.262,20.659,20.163,20.361,696077,0
2017-08-08,20.262,20.411,19.815,19.865,1403283,0
2017-08-09,19.716,19.964,19.567,19.716,618512,0
2017-08-10,19.567,19.716,19.169,19.269,709318,0
2017-08-11,19.12,19.467,19.12,19.219,550478,0
2017-08-14,19.418,19.716,19.269,19.666,793126,0
2017-08-15,19.765,19.964,19.144,19.318,920070,0
2017-08-16,19.368,19.716,19.244,19.269,855606,0
2017-08-17,19.269,19.368,18.325,18.424,1628637,0
2017-08-18,18.275,18.623,18.176,18.375,874356,0
2017-08-21,18.424,18.623,18.375,18.424,564170,0
2017-08-22,18.474,18.698,18.424,18.474,653991,0
2017-08-23,18.275,18.822,18.275,18.524,516794,0
2017-08-24,18.573,18.871,18.474,18.673,485326,0
2017-08-25,18.722,18.871,18.474,18.673,391977,0
2017-08-28,18.722,18.822,18.573,18.722,421749,0
2017-08-29,18.474,18.673,18.35,18.474,431592,0
2017-08-30,18.474,18.747,18.424,18.524,451302,0
2017-08-31,18.573,18.673,18.325,18.424,484552,0
2017-09-01,18.474,18.673,18.375,18.673,539776,0
2017-09-05,18.524,18.623,17.828,17.977,917629,0
2017-09-06,18.077,18.226,17.828,17.878,939243,0
2017-09-07,17.878,17.878,17.357,17.382,1456469,0
2017-09-08,17.332,17.53,16.984,17.034,1017212,0
2017-09-11,17.282,17.828,17.233,17.481,628567,0
2017-09-12,17.828,19.07,17.828,18.772,2349574,0
2017-09-13,18.871,19.219,18.673,19.07,1030336,0
2017-09-14,19.1,19.15,18.675,18.85,1267792,0
2017-09-15,18.85,19.3,18.8,19.15,2444392,0
2017-09-18,19.15,19.35,18.9,19.15,828856,0
2017-09-19,19.15,19.35,19,19.15,728198,0
2017-09-20,19.2,19.65,19.1,19.3,1441673,0
2017-09-21,19.35,19.8,19.3,19.6,577871,0
2017-09-22,19.55,19.8,19.4,19.75,633707,0
2017-09-25,19.6,20.1,19.6,19.85,1011516,0
2017-09-26,19.9,20.25,19.85,20.2,633802,0
2017-09-27,20.4,20.9,20.3,20.6,2165006,0
2017-09-28,20.7,20.75,20.4,20.6,754356,0
2017-09-29,20.5,20.925,20.5,20.75,585939,0
2017-10-02,20.85,21.075,20.55,21,798043,0
2017-10-03,20.95,21,20.45,20.7,512001,0
2017-10-04,20.7,20.8,20.25,20.3,411666,0
2017-10-05,20.35,20.925,20.35,20.7,566214,0
2017-10-06,20.7,20.95,20.575,20.75,629163,0
2017-10-09,20.75,20.9,20.45,20.55,349723,0
2017-10-10,20.7,20.85,20.45,20.6,482779,0
2017-10-11,20.5,20.75,20.35,20.65,395176,0
2017-10-12,20.65,20.65,20.4,20.5,328271,0
2017-10-13,20.45,20.6,20.2,20.35,361769,0
2017-10-16,20.35,20.7,20.3,20.6,353747,0
2017-10-17,20.55,20.725,20.3,20.4,279757,0
2017-10-18,20.5,20.625,20.4,20.55,537313,0
2017-10-19,20.35,20.525,20.25,20.35,738715,0
2017-10-20,20.6,20.6,20.35,20.45,554607,0
2017-10-23,20.5,20.625,20.35,20.5,432627,0
2017-10-24,20.35,20.675,20.3,20.5,662201,0
2017-10-25,20.5,20.55,19.9,20.5,883381,0
2017-10-26,20.8,21.5,20.55,21.3,1405376,0
2017-10-27,21.3,21.875,21.15,21.7,1039946,0
2017-10-30,21.6,21.7,20.925,21.15,747403,0
2017-10-31,21.05,21.375,20.95,21.05,597410,0
2017-11-01,21.2,21.325,20.675,20.7,493356,0
2017-11-02,20.65,21.3,20.6,21.15,702795,0
2017-11-03,21.1,21.2,20.8,20.85,518267,0
2017-11-06,20.8,20.8,20.375,20.55,454427,0
2017-11-07,20.65,20.65,19.775,19.8,892207,0
2017-11-08,19.65,19.9,19.3,19.8,522079,0
2017-11-09,19.65,19.975,19.4,19.65,478740,0
2017-11-10,19.75,19.925,19.675,19.7,367046,0
