Date,Open,High,Low,Close,Volume,OpenInt
2013-01-17,16.085,16.479,15.944,15.957,29730252,0
2013-01-18,16.141,16.244,15.607,15.798,6182117,0
2013-01-22,15.906,16.027,15.777,15.861,2103594,0
2013-01-23,15.931,16.085,15.829,16.072,2161552,0
2013-01-24,16.307,16.403,16.147,16.249,5213753,0
2013-01-25,16.397,16.435,16.244,16.371,2067052,0
2013-01-28,16.633,17.702,16.633,17.372,4021804,0
2013-01-29,17.817,18.473,17.607,18.104,2817556,0
2013-01-30,18.327,18.625,17.55,17.581,2132031,0
2013-01-31,17.518,18.307,17.454,18.117,1604244,0
2013-02-01,18.658,18.945,18.377,18.473,1544950,0
2013-02-04,18.601,18.918,18.441,18.473,1340395,0
2013-02-05,18.76,19.575,18.701,19.084,2361562,0
2013-02-06,19.192,19.556,18.739,18.913,1292180,0
2013-02-07,19.084,19.396,18.778,19.352,2470797,0
2013-02-08,19.472,20.384,19.472,20.307,1794272,0
2013-02-11,20.39,20.544,19.747,19.811,1526005,0
2013-02-12,19.798,19.811,18.739,18.937,1936351,0
2013-02-13,18.971,19.505,18.971,19.492,1073996,0
2013-02-14,19.62,20.499,19.575,19.969,1396412,0
2013-02-15,19.811,20.37,19.428,19.537,707315,0
2013-02-19,19.703,20.255,19.703,20.231,1264919,0
2013-02-20,20.353,20.519,19.046,19.135,1908831,0
2013-02-21,18.88,19.111,18.09,18.945,2093934,0
2013-02-22,19.281,19.492,18.963,19.269,1467740,0
2013-02-25,19.664,19.703,19.066,19.129,729790,0
2013-02-26,18.982,19.281,18.059,18.62,1912254,0
2013-02-27,18.823,18.876,18.512,18.803,702514,0
2013-02-28,18.971,19.255,18.811,18.982,782219,0
2013-03-01,18.977,19.161,18.727,18.899,598237,0
2013-03-04,18.989,19.62,18.937,19.575,1583121,0
2013-03-05,19.747,20.193,19.428,20.193,1543988,0
2013-03-06,20.238,20.333,19.461,19.606,1024366,0
2013-03-07,19.683,19.747,18.982,19.008,1645017,0
2013-03-08,19.263,19.263,18.887,19.02,1013801,0
2013-03-11,19.111,19.25,18.798,19.104,1072915,0
2013-03-12,20.765,21.021,20.135,20.345,3862516,0
2013-03-13,20.606,21.078,19.951,20.722,3349627,0
2013-03-14,20.939,22.244,20.924,22.11,2254384,0
2013-03-15,22.415,22.454,21.568,22.346,1091352,0
2013-03-18,21.977,22.296,21.708,22.021,885909,0
2013-03-19,22.225,22.384,21.715,21.988,866709,0
2013-03-20,22.141,22.81,21.977,22.352,848545,0
2013-03-21,22.296,22.671,22.161,22.537,705789,0
2013-03-22,22.696,22.92,21.169,21.422,1428098,0
2013-03-25,22.071,22.334,21.659,21.702,1138688,0
2013-03-26,21.76,22.098,21.76,21.977,545472,0
2013-03-27,21.912,22.296,21.838,22.061,579475,0
2013-03-28,22.231,22.391,22.061,22.098,517628,0
2013-04-01,22.289,22.289,21.817,21.824,584833,0
2013-04-02,21.912,22.041,19.747,20.045,3102724,0
2013-04-03,20.524,20.765,19.472,20.315,3066695,0
2013-04-04,20.255,20.422,19.587,19.773,1594295,0
2013-04-05,19.461,20.161,19.289,20.001,1007794,0
2013-04-08,20.238,20.536,19.817,20.403,1079220,0
2013-04-09,20.568,20.568,19.965,20.174,806568,0
2013-04-10,20.255,20.492,20.065,20.206,656920,0
2013-04-11,20.238,20.511,19.76,19.836,1207601,0
2013-04-12,19.747,20.058,19.435,20.026,934554,0
2013-04-15,19.995,20.054,19.269,19.294,925631,0
2013-04-16,19.747,19.982,19.601,19.747,596925,0
2013-04-17,19.669,19.811,19.149,19.32,596847,0
2013-04-18,19.486,19.537,19.166,19.44,396304,0
2013-04-19,19.587,19.703,19.301,19.683,362589,0
2013-04-22,19.747,20.065,19.716,19.913,663292,0
2013-04-23,20.001,20.161,19.829,20.04,577231,0
2013-04-24,20.186,20.384,19.875,20.353,510904,0
2013-04-25,20.403,20.626,20.315,20.365,436241,0
2013-04-26,20.53,20.53,20.034,20.065,407455,0
2013-04-29,20.206,20.384,20.001,20.294,614568,0
2013-04-30,20.342,20.782,20.223,20.3,1797236,0
2013-05-01,20.428,20.48,19.564,19.703,1631310,0
2013-05-02,20.384,20.803,19.517,20.377,2950342,0
2013-05-03,20.704,21.499,20.633,21.486,1645022,0
2013-05-06,21.766,22.137,21.548,21.875,1591743,0
2013-05-07,22.167,22.237,21.83,22.149,3442413,0
2013-05-08,22.469,22.955,22.062,22.189,1274391,0
2013-05-09,22.515,22.796,22.301,22.515,912033,0
2013-05-10,22.662,22.742,22.355,22.476,533529,0
2013-05-13,22.476,22.589,21.353,21.534,1103594,0
2013-05-14,21.181,21.181,20.46,20.521,3293507,0
2013-05-15,20.219,20.447,19.986,20.033,16893997,0
2013-05-16,20.106,20.346,20.054,20.14,2911811,0
2013-05-17,20.314,20.521,20.226,20.355,2628734,0
2013-05-20,20.487,20.614,20.252,20.46,2454262,0
2013-05-21,20.553,20.614,20.306,20.355,1586923,0
2013-05-22,20.473,20.473,19.873,20.086,2395369,0
2013-05-23,19.839,20.28,19.693,20.106,1282894,0
2013-05-24,20.054,20.287,19.953,20.26,567954,0
2013-05-28,20.561,20.561,20.025,20.433,2877691,0
2013-05-29,20.473,20.487,20.112,20.16,1658741,0
2013-05-30,20.28,20.327,20.12,20.28,1029945,0
2013-05-31,20.223,20.433,20.161,20.257,1046673,0
2013-06-03,20.447,20.481,20.153,20.454,1276576,0
2013-06-04,20.487,20.527,20.219,20.527,865031,0
2013-06-05,20.514,20.514,20.186,20.226,656287,0
2013-06-06,20.233,20.42,20.193,20.387,623561,0
2013-06-07,20.5,20.514,20.252,20.341,722241,0
2013-06-10,20.506,20.553,20.454,20.527,1245629,0
2013-06-11,20.447,20.521,20.32,20.387,757364,0
2013-06-12,20.514,20.514,20.252,20.346,864379,0
2013-06-13,20.287,20.373,20.252,20.327,774724,0
2013-06-14,20.367,20.447,20.252,20.267,504540,0
2013-06-17,20.427,20.553,20.355,20.514,791618,0
2013-06-18,20.553,20.667,20.42,20.473,1195148,0
2013-06-19,20.487,20.587,20.393,20.481,395129,0
2013-06-20,20.355,20.42,19.799,20.019,1074058,0
2013-06-21,20.1,20.179,18.885,19.566,1698885,0
2013-06-24,19.353,19.439,17.643,18.699,2316517,0
2013-06-25,18.738,19.506,18.738,19.238,954756,0
2013-06-26,19.492,19.746,19.379,19.746,840823,0
2013-06-27,19.807,20.033,19.78,20.033,1669591,0
2013-06-28,20.351,20.587,20.113,20.338,771620,0
2013-07-01,20.1,20.481,19.859,19.927,893507,0
2013-07-02,19.928,20.014,18.689,18.984,1341753,0
2013-07-03,18.72,18.817,17.472,17.976,1924286,0
2013-07-05,17.831,17.95,16.602,17.691,2367612,0
2013-07-08,17.845,18.612,17.757,18.612,1225929,0
2013-07-09,18.685,19.353,18.685,19.192,1456854,0
2013-07-10,19.279,19.439,17.924,18.166,1532701,0
2013-07-11,18.29,18.759,18.29,18.752,696406,0
2013-07-12,18.579,19.258,18.478,18.72,1132216,0
2013-07-15,18.778,19.246,18.764,19.034,805119,0
2013-07-16,18.9,19.012,18.383,18.508,804961,0
2013-07-17,18.487,18.838,18.363,18.55,828493,0
2013-07-18,18.583,18.832,18.225,18.345,710559,0
2013-07-19,18.248,18.367,18.136,18.354,461619,0
2013-07-22,18.418,18.579,17.932,17.977,896226,0
2013-07-23,18.045,18.278,17.876,18.098,767024,0
2013-07-24,18.137,18.411,17.958,18.399,547736,0
2013-07-25,18.439,19.194,18.235,19.089,883492,0
2013-07-26,19.116,19.418,19.026,19.354,746682,0
2013-07-29,18.725,19.418,18.725,19.264,1127519,0
2013-07-30,19.354,19.509,19.04,19.446,726327,0
2013-07-31,19.419,19.486,19.192,19.379,769271,0
2013-08-01,19.524,19.649,19.188,19.21,988159,0
2013-08-02,19.362,19.432,19.124,19.292,1187129,0
2013-08-05,19.426,19.467,18.522,18.55,1476721,0
2013-08-06,18.621,19.089,18.13,19.026,909153,0
2013-08-07,18.907,19.139,18.298,18.593,685802,0
2013-08-08,18.661,18.852,18.285,18.558,641466,0
2013-08-09,18.563,18.725,18.326,18.459,605247,0
2013-08-12,18.584,18.817,18.487,18.571,630851,0
2013-08-13,18.6,18.6,18.32,18.445,545690,0
2013-08-14,18.508,18.516,18.243,18.431,456781,0
2013-08-15,18.32,18.725,18.311,18.613,586275,0
2013-08-16,18.55,19.04,18.487,18.699,617256,0
2013-08-19,18.699,18.703,18.082,18.136,797129,0
2013-08-20,18.13,18.417,17.851,18.333,554051,0
2013-08-21,18.417,18.971,18.207,18.873,547021,0
2013-08-22,18.894,19.174,18.661,19.139,419455,0
2013-08-23,19.096,19.354,19.019,19.243,347337,0
2013-08-26,19.354,19.426,19.048,19.104,376231,0
2013-08-27,18.9,18.935,18.397,18.522,740611,0
2013-08-28,18.445,19.019,18.445,18.593,586029,0
2013-08-29,18.635,19.292,18.635,19.25,466886,0
2013-08-30,19.581,19.667,19.169,19.318,225629,0
2013-09-03,19.307,19.509,19.074,19.201,369122,0
2013-09-04,19.201,19.333,18.971,19.158,347085,0
2013-09-05,19.146,19.25,19.082,19.124,171381,0
2013-09-06,19.27,19.37,18.971,18.977,287306,0
2013-09-09,18.971,19.035,18.48,18.537,686185,0
2013-09-10,18.409,18.689,18.248,18.264,640963,0
2013-09-11,18.264,18.375,18.032,18.221,621758,0
2013-09-12,18.227,18.34,18.026,18.067,427955,0
2013-09-13,18.094,18.712,18.067,18.627,523541,0
2013-09-16,18.823,18.907,18.55,18.606,382982,0
2013-09-17,18.72,18.72,18.347,18.375,411261,0
2013-09-18,18.367,18.375,17.928,18.026,1018280,0
2013-09-19,17.949,18.06,17.394,17.716,1122381,0
2013-09-20,17.738,17.802,17.501,17.507,455815,0
2013-09-23,17.353,17.501,16.835,17.039,1358337,0
2013-09-24,17.158,17.325,16.829,16.849,894673,0
2013-09-25,16.969,17.436,16.871,17.431,867177,0
2013-09-26,17.451,18.017,17.444,17.851,444068,0
2013-09-27,17.912,17.912,17.451,17.572,345166,0
2013-09-30,17.643,17.8,17.565,17.699,294240,0
2013-10-01,17.485,17.572,17.192,17.325,441232,0
2013-10-02,17.289,17.542,17.121,17.2,368968,0
2013-10-03,17.137,17.318,16.695,16.786,1144372,0
2013-10-04,17.01,17.149,16.304,16.45,1696857,0
2013-10-07,16.45,16.625,16.036,16.107,1123578,0
2013-10-08,16.149,16.304,14.883,15.393,2331019,0
2013-10-09,15.372,15.4,14.847,15.008,1046615,0
2013-10-10,15.161,15.869,15.161,15.681,941149,0
2013-10-11,15.947,17.13,15.791,16.975,1267818,0
2013-10-14,16.822,16.849,16.45,16.772,518564,0
2013-10-15,16.863,17.269,16.8,16.842,447658,0
2013-10-16,17.003,17.192,16.949,17.095,287836,0
2013-10-17,17.149,18.017,17.149,17.703,887895,0
2013-10-18,18.026,18.235,17.856,18.157,700113,0
2013-10-21,18.235,18.375,17.928,18.248,404289,0
2013-10-22,18.375,18.473,18.2,18.235,567814,0
2013-10-23,18.2,18.235,17.851,18.082,411630,0
2013-10-24,18.048,18.067,16.863,17.205,879106,0
2013-10-25,17.088,17.263,16.52,16.829,674945,0
2013-10-28,16.863,17.431,16.668,17.044,376614,0
2013-10-29,17.095,17.289,16.822,16.856,245625,0
2013-10-30,16.905,17.248,16.905,17.1,406134,0
2013-10-31,17.339,17.672,17.21,17.274,687758,0
2013-11-01,16.002,16.002,14.56,15.504,4561032,0
2013-11-04,15.224,15.471,14.831,15.037,1529080,0
2013-11-05,14.98,15.659,14.883,15.379,932545,0
2013-11-06,15.477,15.968,15.33,15.819,836359,0
2013-11-07,15.79,15.968,15.473,15.571,560904,0
2013-11-08,15.577,15.607,15.187,15.401,840421,0
2013-11-11,15.452,16.302,15.401,16.097,764970,0
2013-11-12,16.323,16.571,16.082,16.267,707150,0
2013-11-13,16.215,16.537,15.931,16.401,500263,0
2013-11-14,16.458,16.94,16.337,16.905,670651,0
2013-11-15,16.949,16.961,16.593,16.849,643880,0
2013-11-18,16.961,17.019,16.5,16.508,581695,0
2013-11-19,16.671,16.677,15.849,16.068,647534,0
2013-11-20,15.968,16.239,15.749,15.784,541070,0
2013-11-21,15.798,16.031,15.577,15.826,593745,0
2013-11-22,15.876,16.109,15.685,15.961,475050,0
2013-11-25,15.968,16.181,15.819,16.082,723125,0
2013-11-26,16.181,16.181,15.826,16.089,511427,0
2013-11-27,15.99,17.104,15.99,17.04,1008234,0
2013-11-29,17.06,17.308,16.927,17.032,402510,0
2013-12-02,17.082,17.197,16.721,17.005,932087,0
2013-12-03,16.905,17.09,16.479,16.621,858677,0
2013-12-04,16.351,16.429,16.01,16.267,690253,0
2013-12-05,16.245,16.479,15.99,15.996,545056,0
2013-12-06,16.097,16.323,15.685,16.102,1314003,0
2013-12-09,16.102,16.429,16.01,16.038,822349,0
2013-12-10,15.983,16.215,15.813,15.918,668351,0
2013-12-11,15.79,15.911,15.507,15.706,704413,0
2013-12-12,15.577,15.841,15.542,15.776,701033,0
2013-12-13,15.819,15.939,15.542,15.649,524963,0
2013-12-16,15.819,16.038,15.649,15.763,560402,0
2013-12-17,15.861,15.892,15.477,15.628,589745,0
2013-12-18,15.607,15.754,15.386,15.706,627916,0
2013-12-19,15.677,15.677,15.408,15.515,594096,0
2013-12-20,15.494,15.813,15.308,15.713,1321243,0
2013-12-23,15.649,15.713,15.394,15.401,1724471,0
2013-12-24,15.401,15.456,15.166,15.295,727891,0
2013-12-26,15.259,15.465,15.153,15.437,768597,0
2013-12-27,15.421,15.421,15.259,15.295,574719,0
2013-12-30,15.33,15.473,14.988,15.287,1139086,0
2013-12-31,15.223,16.173,15.194,16.053,1176076,0
2014-01-02,16.089,16.281,15.905,16.167,495278,0
2014-01-03,16.208,16.294,15.974,15.996,341779,0
2014-01-06,16.26,16.593,16.097,16.429,624769,0
2014-01-07,16.429,16.521,16.215,16.465,310143,0
2014-01-08,16.528,16.585,16.286,16.294,331419,0
2014-01-09,16.286,16.876,16.074,16.564,595835,0
2014-01-10,16.663,16.757,16.394,16.677,253387,0
2014-01-13,16.714,16.891,16.386,16.451,531121,0
2014-01-14,16.444,16.537,16.215,16.521,339589,0
2014-01-15,16.693,16.693,16.161,16.189,382932,0
2014-01-16,16.01,16.33,15.961,16.082,415893,0
2014-01-17,15.927,16.189,15.927,16.109,311265,0
2014-01-21,16.215,16.386,16.109,16.274,415569,0
2014-01-22,16.239,16.26,16.047,16.152,272906,0
2014-01-23,16.102,16.316,15.983,16.281,418930,0
2014-01-24,16.173,16.224,15.749,15.918,361441,0
2014-01-27,15.896,16.145,15.692,15.734,339174,0
2014-01-28,15.741,15.948,15.692,15.813,258029,0
2014-01-29,15.784,16.06,15.607,15.948,281927,0
2014-01-30,15.968,16.026,15.649,15.685,281032,0
2014-01-31,15.649,15.892,15.322,15.876,477940,0
2014-02-03,15.706,15.749,15.386,15.72,405175,0
2014-02-04,15.698,15.749,15.477,15.564,433104,0
2014-02-05,15.473,15.577,15.045,15.145,582815,0
2014-02-06,15.174,15.323,14.862,15.052,452226,0
2014-02-07,15.066,15.264,14.909,15.052,333080,0
2014-02-10,15.117,15.181,14.767,14.875,278467,0
2014-02-11,14.831,14.961,14.407,14.648,579051,0
2014-02-12,14.62,14.79,14.542,14.655,298623,0
2014-02-13,14.754,14.868,14.655,14.726,301089,0
2014-02-14,14.726,14.918,14.478,14.883,570406,0
2014-02-18,14.904,15.394,14.784,15.33,870687,0
2014-02-19,15.394,15.741,15.308,15.452,746445,0
2014-02-20,15.223,16.038,15.223,15.869,1403887,0
2014-02-21,15.939,16.01,15.784,15.861,527570,0
2014-02-24,15.896,16.138,15.79,15.869,1561180,0
2014-02-25,15.939,16.102,15.826,15.954,399012,0
2014-02-26,15.954,15.954,15.584,15.734,751872,0
2014-02-27,15.734,15.827,15.199,15.336,590072,0
2014-02-28,15.336,15.453,14.995,15.125,527395,0
2014-03-03,14.95,15.161,14.857,14.95,612017,0
2014-03-04,15.01,15.133,14.604,14.901,1860285,0
2014-03-05,14.915,15.336,14.828,15.263,578964,0
2014-03-06,15.178,15.813,15.178,15.785,669808,0
2014-03-07,15.8,15.871,15.524,15.763,324969,0
2014-03-10,16.009,16.842,16.009,16.69,1537556,0
2014-03-11,16.792,16.798,16.465,16.712,515064,0
2014-03-12,16.705,17.089,16.662,17.074,650717,0
2014-03-13,17.189,17.205,16.589,16.633,564880,0
2014-03-14,16.603,16.901,16.553,16.762,249496,0
2014-03-17,16.944,16.953,16.61,16.61,790280,0
2014-03-18,16.669,17.024,16.662,17.024,365973,0
2014-03-19,17.103,17.103,16.712,16.72,271462,0
2014-03-20,16.725,16.762,16.538,16.712,342858,0
2014-03-21,16.669,16.785,16.415,16.531,497622,0
2014-03-24,16.517,16.618,16.429,16.459,257458,0
2014-03-25,16.495,16.77,16.495,16.669,230375,0
2014-03-26,16.633,16.929,16.633,16.872,316124,0
2014-03-27,16.953,16.973,16.633,16.712,257766,0
2014-03-28,16.682,16.901,16.682,16.742,199181,0
2014-03-31,16.885,16.966,16.734,16.864,318406,0
2014-04-01,16.885,17.24,16.872,17.118,332813,0
2014-04-02,17.212,17.321,16.953,17.189,284446,0
2014-04-03,17.226,17.306,16.807,16.807,214148,0
2014-04-04,16.842,17.074,16.705,16.747,238063,0
2014-04-07,16.842,17.053,16.698,16.72,167008,0
2014-04-08,16.879,16.953,16.575,16.756,167533,0
2014-04-09,16.725,16.785,16.598,16.646,139180,0
2014-04-10,16.655,16.807,16.444,16.553,338794,0
2014-04-11,16.51,16.61,16.002,16.451,421132,0
2014-04-14,16.408,16.807,16.371,16.675,223361,0
2014-04-15,16.662,16.944,16.598,16.792,253919,0
2014-04-16,16.872,17.184,16.77,17.095,365375,0
2014-04-17,17.167,17.284,17.024,17.234,239607,0
2014-04-21,17.276,17.581,17.167,17.574,403317,0
2014-04-22,17.385,17.567,17.342,17.495,316593,0
2014-04-23,17.501,17.748,17.385,17.517,228462,0
2014-04-24,17.465,17.661,17.451,17.517,243197,0
2014-04-25,17.559,17.69,17.349,17.473,278712,0
2014-04-28,17.545,17.619,17.393,17.444,166882,0
2014-04-29,17.458,17.596,17.336,17.349,141349,0
2014-04-30,17.313,17.385,17.147,17.336,419314,0
2014-05-01,18.146,18.93,17.894,18.805,1334217,0
2014-05-02,18.907,19.479,18.899,19.377,1002473,0
2014-05-05,19.398,19.971,19.386,19.928,1332498,0
2014-05-06,20.058,20.682,19.986,20.363,1574027,0
2014-05-07,20.428,20.645,20.24,20.449,1160034,0
2014-05-08,20.458,20.48,20.03,20.248,1091833,0
2014-05-09,20.211,20.24,19.362,19.37,476734,0
2014-05-12,19.398,20.233,19.398,19.993,463673,0
2014-05-13,20.006,20.263,19.782,20.045,570048,0
2014-05-14,20.075,20.411,19.744,19.842,772899,0
2014-05-15,19.85,19.887,19.37,19.842,427040,0
2014-05-16,19.926,20.142,19.744,19.834,359187,0
2014-05-19,20.022,20.149,19.437,19.58,798806,0
2014-05-20,19.707,19.775,19.451,19.511,360483,0
2014-05-21,19.511,19.64,19.287,19.437,325053,0
2014-05-22,19.527,19.669,19.398,19.527,526414,0
2014-05-23,19.527,19.812,19.451,19.511,399679,0
2014-05-27,19.707,19.744,19.444,19.669,501236,0
2014-05-28,19.738,19.954,19.663,19.947,528354,0
2014-05-29,20.128,20.248,19.821,20.022,409833,0
2014-05-30,20.142,20.195,19.917,20.09,391179,0
2014-06-02,20.263,20.389,20.09,20.3,836378,0
2014-06-03,20.368,20.443,20.263,20.368,549577,0
2014-06-04,20.458,20.458,20.09,20.179,469714,0
2014-06-05,20.263,20.443,20.149,20.307,443093,0
2014-06-06,20.472,20.472,20.187,20.285,339668,0
2014-06-09,20.263,20.472,20.096,20.105,298790,0
2014-06-10,20.12,20.195,19.887,19.977,334730,0
2014-06-11,19.977,20.045,19.7,19.707,544041,0
2014-06-12,19.684,19.805,19.572,19.677,449261,0
2014-06-13,19.663,19.887,19.61,19.738,385263,0
2014-06-16,19.821,19.902,19.64,19.647,2095525,0
2014-06-17,19.744,20.187,19.738,20.164,324885,0
2014-06-18,20.187,20.51,20.187,20.406,499502,0
2014-06-19,20.518,20.705,20.27,20.338,338412,0
2014-06-20,20.375,20.428,20.27,20.353,389855,0
2014-06-23,20.353,20.525,20.292,20.434,606475,0
2014-06-24,20.449,20.539,20.338,20.368,429170,0
2014-06-25,18.724,19.271,18.236,18.596,13555787,0
2014-06-26,18.815,18.912,18.694,18.799,1847366,0
2014-06-27,18.821,18.912,18.574,18.596,1138894,0
2014-06-30,18.612,18.941,18.574,18.769,924564,0
2014-07-01,18.838,19.114,18.777,18.949,847195,0
2014-07-02,19.084,19.325,19.061,19.195,1016983,0
2014-07-03,19.317,19.398,19.099,19.339,525743,0
2014-07-07,19.339,19.398,18.949,19.033,788723,0
2014-07-08,18.949,19.099,18.777,19.092,552366,0
2014-07-09,19.009,19.302,18.949,19.175,427828,0
2014-07-10,19.017,19.332,18.964,19.325,791911,0
2014-07-11,19.325,19.414,19.175,19.28,447360,0
2014-07-14,19.264,19.46,19.137,19.353,440945,0
2014-07-15,19.362,19.505,19.256,19.482,470712,0
2014-07-16,19.527,19.61,19.234,19.25,672259,0
2014-07-17,19.58,19.58,19.114,19.114,980789,0
2014-07-18,19.212,19.444,19.152,19.407,819851,0
2014-07-21,19.429,19.625,19.429,19.511,1517034,0
2014-07-22,19.677,19.767,19.542,19.603,1249537,0
2014-07-23,19.751,19.872,19.61,19.715,1627769,0
2014-07-24,19.797,19.812,19.376,19.564,1174895,0
2014-07-25,19.586,19.887,19.527,19.834,891056,0
2014-07-28,19.842,19.947,19.376,19.76,1355195,0
2014-07-29,19.738,19.88,19.586,19.751,662547,0
2014-07-30,19.684,19.834,19.474,19.654,789051,0
2014-07-31,19.663,19.842,18.889,19.256,1367933,0
2014-08-01,19.264,19.407,18.784,18.912,1184477,0
2014-08-04,18.918,19.033,18.603,18.635,1159771,0
2014-08-05,18.589,18.724,18.431,18.537,735699,0
2014-08-06,18.505,18.875,18.407,18.866,971459,0
2014-08-07,18.828,18.906,18.476,18.609,748382,0
2014-08-08,18.617,18.836,18.562,18.789,437771,0
2014-08-11,18.819,18.866,18.273,18.328,700715,0
2014-08-12,18.344,18.57,18.273,18.57,411372,0
2014-08-13,18.686,18.92,18.57,18.906,429509,0
2014-08-14,18.92,19.1,18.89,18.93,382779,0
2014-08-15,18.999,19.076,18.866,18.959,427909,0
2014-08-18,19.194,19.194,18.881,18.937,699941,0
2014-08-19,19.015,19.281,18.93,19.076,816971,0
2014-08-20,19.093,19.311,19.061,19.272,362419,0
2014-08-21,19.272,19.443,19.194,19.35,282837,0
2014-08-22,19.397,19.483,19.226,19.382,257328,0
2014-08-25,19.428,19.491,19.132,19.132,564908,0
2014-08-26,19.123,19.249,18.812,18.819,628661,0
2014-08-27,18.875,19.085,18.875,18.906,272928,0
2014-08-28,18.875,19.053,18.851,18.92,321004,0
2014-08-29,18.913,18.953,18.725,18.734,615183,0
2014-09-02,18.796,19.1,18.796,19.085,512745,0
2014-09-03,19.115,19.272,19.037,19.093,540667,0
2014-09-04,19.14,19.241,18.881,18.992,352487,0
2014-09-05,18.968,19.037,18.796,18.959,326338,0
2014-09-08,18.968,19.061,18.725,18.812,413642,0
2014-09-09,18.836,18.836,18.492,18.546,476307,0
2014-09-10,18.601,18.68,18.22,18.328,553401,0
2014-09-11,18.234,18.445,18.014,18.054,566748,0
2014-09-12,18.054,18.204,17.431,17.813,1012213,0
2014-09-15,17.82,18.102,17.696,18.07,410078,0
2014-09-16,18.07,18.453,18.024,18.297,332745,0
2014-09-17,18.335,18.375,17.945,17.953,369326,0
2014-09-18,17.945,18.102,17.454,17.54,738760,0
2014-09-19,17.594,18.18,17.594,18.118,623009,0
2014-09-22,18.087,18.171,17.774,17.836,363088,0
2014-09-23,17.836,18.024,17.494,17.65,456269,0
2014-09-24,17.65,17.836,17.298,17.836,428320,0
2014-09-25,17.898,17.945,17.408,17.759,577791,0
2014-09-26,17.759,18.126,17.672,18.024,353381,0
2014-09-29,17.977,18.195,17.907,18.132,431030,0
2014-09-30,18.22,18.234,17.953,18.165,466734,0
2014-10-01,18.18,18.328,17.898,17.898,532971,0
2014-10-02,17.845,18.087,17.563,17.642,546294,0
2014-10-03,17.742,17.845,17.243,17.572,512729,0
2014-10-06,17.579,17.884,17.572,17.805,368987,0
2014-10-07,18.149,18.335,17.874,17.962,611810,0
2014-10-08,18.048,18.461,17.93,18.204,838139,0
2014-10-09,18.249,18.429,17.642,18.024,604206,0
2014-10-10,17.945,18.054,17.204,17.712,845414,0
2014-10-13,17.735,18.132,17.548,17.594,591250,0
2014-10-14,17.554,17.672,16.619,17.252,744568,0
2014-10-15,17.025,17.142,16.19,16.681,1043373,0
2014-10-16,16.494,17.914,16.346,17.774,905492,0
2014-10-17,18.039,18.523,17.945,18.453,1006747,0
2014-10-20,18.531,18.624,18.375,18.57,381636,0
2014-10-21,18.57,19.031,18.54,18.93,644915,0
2014-10-22,18.968,19.624,18.92,18.953,662138,0
2014-10-23,19.123,19.405,18.953,19.226,420901,0
2014-10-24,19.35,19.35,18.92,19.241,342387,0
2014-10-27,19.115,19.467,18.842,19.288,388581,0
2014-10-28,19.421,19.538,19.187,19.366,442459,0
2014-10-29,19.538,19.553,19.053,19.123,383124,0
2014-10-30,18.453,19.076,18.141,18.992,688508,0
2014-10-31,19.109,19.109,18.609,18.913,659483,0
2014-11-03,18.992,19.132,18.758,18.976,634151,0
2014-11-04,18.959,18.992,18.476,18.881,649702,0
2014-11-05,18.999,19.202,18.601,19.132,542829,0
2014-11-06,19.148,19.307,18.988,19.069,306596,0
2014-11-07,19.069,19.307,18.957,18.997,322521,0
2014-11-10,19.108,19.123,18.27,18.365,818142,0
2014-11-11,18.389,18.422,17.983,18.158,761090,0
2014-11-12,18.158,18.669,18.134,18.637,457672,0
2014-11-13,18.524,18.678,18.359,18.445,693161,0
2014-11-14,18.429,18.509,18.278,18.422,391984,0
2014-11-17,18.533,18.74,18.286,18.605,382005,0
2014-11-18,18.693,19.052,18.429,19.036,431381,0
2014-11-19,19.069,19.123,18.797,18.948,279541,0
2014-11-20,18.94,18.94,18.669,18.813,426682,0
2014-11-21,18.964,19.132,18.804,18.829,631006,0
2014-11-24,18.9,19.028,18.678,18.75,456755,0
2014-11-25,18.829,18.948,18.709,18.718,402662,0
2014-11-26,18.75,18.773,18.47,18.773,387609,0
2014-11-28,18.429,18.438,17.377,17.783,624309,0
2014-12-01,17.273,17.552,16.514,16.826,1198702,0
2014-12-02,16.801,17.472,16.755,17.305,615135,0
2014-12-03,17.313,17.776,17.28,17.648,438331,0
2014-12-04,17.672,17.791,17.535,17.679,488815,0
2014-12-05,17.689,17.743,17.36,17.457,377740,0
2014-12-08,16.946,17.353,16.284,16.483,998580,0
2014-12-09,16.244,16.403,15.526,15.709,2309324,0
2014-12-10,15.709,15.709,15.206,15.341,1112186,0
2014-12-11,15.341,15.78,15.341,15.581,483342,0
2014-12-12,15.382,15.477,14.807,15.182,738862,0
2014-12-15,15.199,15.302,14.081,14.225,1166337,0
2014-12-16,13.946,14.496,13.467,14.073,1042051,0
2014-12-17,13.962,14.496,13.778,13.81,1099533,0
2014-12-18,14.01,14.297,13.467,13.946,969556,0
2014-12-19,13.993,14.162,13.802,14.042,636051,0
2014-12-22,14.042,14.042,13.564,13.571,579254,0
2014-12-23,13.642,13.723,13.483,13.652,567579,0
2014-12-24,13.578,13.706,13.483,13.483,224459,0
2014-12-26,13.492,13.627,13.292,13.483,449522,0
2014-12-29,13.42,13.682,13.332,13.492,714148,0
2014-12-30,13.387,13.642,13.252,13.42,781652,0
2014-12-31,13.357,13.451,13.028,13.403,1134382,0
2015-01-02,13.403,14.153,13.372,14.114,649339,0
2015-01-05,14.033,14.042,13.611,13.627,635902,0
2015-01-06,13.618,13.802,13.3,13.475,481299,0
2015-01-07,13.723,13.802,13.564,13.652,409416,0
2015-01-08,13.762,14.073,13.706,13.802,520851,0
2015-01-09,13.883,13.993,13.652,13.93,485747,0
2015-01-12,13.874,13.93,13.036,13.3,973096,0
2015-01-13,13.284,13.444,11.807,11.887,1811288,0
2015-01-14,11.856,11.856,10.666,11.033,2312302,0
2015-01-15,11.058,11.377,11.018,11.289,1063967,0
2015-01-16,11.234,11.767,11.177,11.433,781614,0
2015-01-20,11.465,11.616,11.185,11.417,486846,0
2015-01-21,11.496,11.609,11.249,11.345,496460,0
2015-01-22,11.449,11.6,11.249,11.489,695904,0
2015-01-23,11.433,11.88,11.369,11.863,562621,0
2015-01-26,11.895,12.868,11.887,12.822,896870,0
2015-01-27,13.093,13.307,12.63,13.267,659152,0
2015-01-28,13.156,13.292,12.805,13.203,686255,0
2015-01-29,13.163,13.307,12.606,13.124,1031949,0
2015-01-30,13.093,13.467,12.942,13.363,493085,0
2015-02-02,13.523,14.21,13.372,14.09,750049,0
2015-02-03,14.241,14.736,14.241,14.6,888140,0
2015-02-04,14.505,14.505,13.986,14.265,429410,0
2015-02-05,14.337,14.512,14.13,14.425,424038,0
2015-02-06,14.425,15.039,14.368,14.752,589793,0
2015-02-09,14.91,15.27,14.672,15.199,673572,0
2015-02-10,15.182,15.199,14.64,15.151,553009,0
2015-02-11,15.119,15.461,14.816,15.23,512654,0
2015-02-12,15.389,15.654,15.167,15.654,433091,0
2015-02-13,15.773,16.131,15.517,16.116,624073,0
2015-02-17,15.74,16.316,15.74,16.069,524203,0
2015-02-18,15.981,16.179,15.756,15.837,501434,0
2015-02-19,14.568,15.158,14.202,14.807,1466639,0
2015-02-20,14.767,14.983,14.456,14.719,567614,0
2015-02-23,14.625,15.158,14.625,15.007,524651,0
2015-02-24,15.039,15.158,14.448,14.625,586598,0
2015-02-25,14.68,14.736,14.385,14.536,876794,0
2015-02-26,14.43,15.212,14.43,15.082,735897,0
2015-02-27,15.065,15.872,14.984,15.847,648729,0
2015-03-02,15.889,16.043,15.359,15.522,480870,0
2015-03-03,15.555,16.287,15.538,16.206,676976,0
2015-03-04,16.369,16.694,15.937,16.483,772757,0
2015-03-05,16.531,16.972,16.507,16.735,468836,0
2015-03-06,16.694,16.841,16.385,16.491,426962,0
2015-03-09,16.548,16.726,16.214,16.23,432120,0
2015-03-10,16.002,16.091,15.538,15.668,520902,0
2015-03-11,15.668,16.141,15.514,16.084,389018,0
2015-03-12,16.157,16.418,16.01,16.034,347759,0
2015-03-13,15.961,16.353,15.937,16.263,396140,0
2015-03-16,16.173,16.287,15.831,16.28,438628,0
2015-03-17,16.141,16.345,15.889,15.994,306991,0
2015-03-18,15.945,16.645,15.879,16.581,438628,0
2015-03-19,16.304,16.531,16.132,16.449,249276,0
2015-03-20,16.491,16.548,16.353,16.418,458889,0
2015-03-23,16.418,16.637,16.393,16.499,386071,0
2015-03-24,16.572,16.824,16.319,16.784,477431,0
2015-03-25,16.874,17.249,16.572,16.597,485782,0
2015-03-26,16.645,16.954,16.572,16.76,252960,0
2015-03-27,16.645,16.905,16.491,16.491,171792,0
2015-03-30,16.491,16.939,16.491,16.899,258241,0
2015-03-31,16.703,17.012,16.613,16.889,202491,0
2015-04-01,16.954,17.672,16.93,17.329,644681,0
2015-04-02,17.321,17.574,16.466,16.531,740093,0
2015-04-06,16.565,17.28,16.565,17.037,545094,0
2015-04-07,17.02,17.305,16.751,16.841,351847,0
2015-04-08,16.849,17.134,16.588,16.604,328726,0
2015-04-09,16.597,17.053,16.565,16.963,350383,0
2015-04-10,16.979,17.338,16.979,17.297,334006,0
2015-04-13,17.297,17.314,17.078,17.085,337567,0
2015-04-14,17.118,17.199,16.905,16.947,214770,0
2015-04-15,16.979,17.159,16.947,16.979,217334,0
2015-04-16,16.922,17.428,16.922,17.338,242362,0
2015-04-17,17.329,17.354,17.053,17.273,334251,0
2015-04-20,17.273,17.753,17.273,17.695,321802,0
2015-04-21,17.689,17.794,17.509,17.695,233602,0
2015-04-22,17.736,17.851,17.598,17.704,342061,0
2015-04-23,17.72,17.785,17.534,17.704,208876,0
2015-04-24,17.679,17.761,17.476,17.753,272116,0
2015-04-27,17.802,17.827,17.655,17.802,258609,0
2015-04-28,17.802,17.868,17.517,17.664,307604,0
2015-04-29,17.689,17.745,17.289,17.314,289799,0
2015-04-30,17.704,18.029,17.452,17.541,403262,0
2015-05-01,17.672,18.111,17.55,18.038,653890,0
2015-05-04,18.079,18.397,17.916,18.176,1424681,0
2015-05-05,18.298,18.298,17.59,17.672,492905,0
2015-05-06,17.736,17.916,17.517,17.517,743704,0
2015-05-07,17.568,17.753,17.365,17.391,390138,0
2015-05-08,17.457,17.551,17.036,17.069,528321,0
2015-05-11,17.247,17.247,16.816,16.833,434503,0
2015-05-12,16.816,16.926,16.597,16.748,183905,0
2015-05-13,16.866,17.585,16.715,17.289,356320,0
2015-05-14,17.424,17.5,16.849,17.095,474423,0
2015-05-15,17.069,17.381,16.926,17.179,179164,0
2015-05-18,17.542,17.542,17.069,17.466,490864,0
2015-05-19,17.432,17.432,16.935,17.053,455707,0
2015-05-20,17.043,17.069,16.799,16.866,320309,0
2015-05-21,16.918,17.027,16.841,16.884,190597,0
2015-05-22,16.859,16.96,16.782,16.824,142860,0
2015-05-26,16.758,16.799,16.284,16.309,359319,0
2015-05-27,16.41,16.427,16.014,16.125,361059,0
2015-05-28,16.048,16.647,16.014,16.571,267767,0
2015-05-29,16.571,16.782,16.352,16.538,159800,0
2015-06-01,16.487,16.698,16.242,16.242,241686,0
2015-06-02,16.242,16.369,16.082,16.149,241220,0
2015-06-03,16.149,16.158,15.77,16.031,306331,0
2015-06-04,15.931,15.971,15.439,15.456,477384,0
2015-06-05,15.406,15.879,15.406,15.676,290340,0
2015-06-08,15.676,15.862,15.465,15.694,208841,0
2015-06-09,15.668,15.871,15.508,15.567,185034,0
2015-06-10,15.694,15.888,15.508,15.853,285699,0
2015-06-11,15.871,16.226,15.871,16.208,236065,0
2015-06-12,16.166,16.41,15.981,16.141,359637,0
2015-06-15,16.108,16.158,15.583,15.753,337960,0
2015-06-16,15.787,15.921,15.659,15.744,326232,0
2015-06-17,15.794,16.149,15.794,15.971,432607,0
2015-06-18,16.108,16.69,16.082,16.226,579257,0
2015-06-19,16.25,16.335,15.575,15.82,634221,0
2015-06-22,15.82,16.039,15.727,15.753,291168,0
2015-06-23,15.761,16.039,15.711,15.964,239560,0
2015-06-24,15.905,16.014,15.787,15.794,209552,0
2015-06-25,15.82,15.971,15.6,15.761,403584,0
2015-06-26,15.794,15.888,15.617,15.634,202680,0
2015-06-29,15.389,15.6,15.212,15.305,336893,0
2015-06-30,15.567,15.643,15.373,15.449,265708,0
2015-07-01,15.508,15.694,15.449,15.6,265581,0
2015-07-02,15.6,16.039,15.449,15.828,414719,0
2015-07-06,15.668,15.964,15.575,15.6,387356,0
2015-07-07,15.617,15.727,15.271,15.676,484017,0
2015-07-08,15.651,15.905,15.381,15.423,427514,0
2015-07-09,15.702,15.812,15.423,15.439,459022,0
2015-07-10,15.533,16.319,15.449,16.226,508302,0
2015-07-13,16.335,16.604,16.335,16.513,347791,0
2015-07-14,16.427,16.884,16.41,16.774,496392,0
2015-07-15,16.672,16.748,16.158,16.453,436093,0
2015-07-16,16.47,17.12,16.461,17.12,436634,0
2015-07-17,17.129,17.197,16.799,17.187,354899,0
2015-07-20,17.187,17.263,16.723,16.816,331918,0
2015-07-21,16.901,17.053,16.664,16.782,220094,0
2015-07-22,16.63,16.96,16.546,16.639,294959,0
2015-07-23,16.664,16.892,16.403,16.461,378827,0
2015-07-24,16.546,16.698,16.377,16.655,278731,0
2015-07-27,16.496,16.63,16.293,16.394,237271,0
2015-07-28,16.394,16.614,16.259,16.58,240114,0
2015-07-29,16.571,16.926,16.47,16.597,454166,0
2015-07-30,17.263,17.517,16.977,17.237,1078083,0
2015-07-31,17.289,17.5,17.179,17.466,557935,0
2015-08-03,17.5,17.923,17.12,17.255,843234,0
2015-08-04,17.381,17.474,17.036,17.331,697360,0
2015-08-05,17.474,17.601,17.213,17.28,899092,0
2015-08-06,17.289,17.635,17.121,17.573,560280,0
2015-08-07,17.467,17.724,16.953,17.005,527502,0
2015-08-10,17.023,17.671,17.023,17.582,480019,0
2015-08-11,17.387,17.715,17.245,17.697,628698,0
2015-08-12,17.662,18.522,17.573,18.363,931164,0
2015-08-13,18.246,18.566,17.804,18.016,387195,0
2015-08-14,17.821,18.194,17.759,18.176,364413,0
2015-08-17,18.326,18.531,18.078,18.131,629912,0
2015-08-18,18.194,18.531,17.954,18.309,586264,0
2015-08-19,18.344,18.371,17.626,17.751,568894,0
2015-08-20,17.697,17.963,17.378,17.564,601377,0
2015-08-21,17.289,17.547,16.323,16.553,914472,0
2015-08-24,15.906,16.306,15.338,15.675,1162348,0
2015-08-25,16.447,16.465,15.747,15.782,807889,0
2015-08-26,16.208,16.208,15.437,15.932,533931,0
2015-08-27,16.269,16.74,16.092,16.598,474605,0
2015-08-28,16.616,17.157,16.553,17.095,440544,0
2015-08-31,17.015,17.103,16.713,16.935,316591,0
2015-09-01,16.668,16.793,16.199,16.358,398023,0
2015-09-02,16.553,16.616,16.066,16.421,244746,0
2015-09-03,16.438,16.624,16.181,16.234,182375,0
2015-09-04,16.181,16.394,15.959,16.137,169405,0
2015-09-08,16.154,16.598,16.048,16.483,202451,0
2015-09-09,16.633,16.82,16.367,16.385,131170,0
2015-09-10,16.287,16.571,16.226,16.509,171681,0
2015-09-11,16.491,16.846,16.252,16.846,265386,0
2015-09-14,16.846,16.863,16.447,16.624,176849,0
2015-09-15,16.598,16.988,16.553,16.66,319524,0
2015-09-16,16.873,16.917,16.544,16.66,230422,0
2015-09-17,16.651,16.908,16.491,16.616,249840,0
2015-09-18,16.447,16.863,16.421,16.598,250272,0
2015-09-21,16.598,16.863,16.447,16.606,272717,0
2015-09-22,16.465,16.97,16.447,16.881,260198,0
2015-09-23,16.943,17.6,16.704,16.722,446183,0
2015-09-24,16.758,17.237,16.695,17.005,329757,0
2015-09-25,17.077,17.272,16.811,16.837,238769,0
2015-09-28,16.758,16.775,16.164,16.314,300802,0
2015-09-29,16.358,16.553,16.03,16.074,207189,0
2015-09-30,16.269,17.077,16.137,16.953,344675,0
2015-10-01,17.023,17.44,16.917,17.431,221287,0
2015-10-02,17.315,17.573,17.192,17.369,342193,0
2015-10-05,17.52,17.777,17.254,17.529,375560,0
2015-10-06,17.555,17.768,17.457,17.457,203805,0
2015-10-07,17.662,17.751,17.352,17.671,269673,0
2015-10-08,17.635,18.069,17.6,17.892,307569,0
2015-10-09,18.034,18.158,17.91,18.061,409415,0
2015-10-12,18.336,18.522,18.131,18.504,425686,0
2015-10-13,18.326,18.61,18.203,18.229,337344,0
2015-10-14,18.211,18.62,18.114,18.486,291666,0
2015-10-15,18.486,18.646,18.265,18.557,656191,0
2015-10-16,18.61,19.062,18.486,18.867,555360,0
2015-10-19,18.77,18.903,18.442,18.805,429039,0
2015-10-20,18.752,18.752,18.283,18.504,223132,0
2015-10-21,18.309,18.708,17.989,18.548,382007,0
2015-10-22,18.566,18.61,18.221,18.531,276890,0
2015-10-23,18.62,18.832,18.291,18.575,258055,0
2015-10-26,18.646,18.681,18.353,18.655,325840,0
2015-10-27,18.62,18.62,18.221,18.309,304185,0
2015-10-28,18.363,18.974,18.363,18.655,442010,0
2015-10-29,18.69,19.187,18.442,19.169,673221,0
2015-10-30,19.284,19.719,19.214,19.471,524457,0
2015-11-02,19.524,19.905,19.524,19.709,891395,0
2015-11-03,19.816,20.046,19.639,19.923,857966,0
2015-11-04,19.949,20.162,19.923,19.976,1029623,0
2015-11-05,19.911,19.939,19.502,19.679,1149159,0
2015-11-06,19.484,19.725,19.28,19.679,450420,0
2015-11-09,19.651,19.948,19.502,19.512,406747,0
2015-11-10,19.493,19.493,18.918,19.261,447619,0
2015-11-11,19.261,19.41,18.788,18.788,608353,0
2015-11-12,18.704,18.788,17.683,17.702,642611,0
2015-11-13,17.627,17.989,17.275,17.952,505255,0
2015-11-16,17.943,18.379,17.46,18.379,468303,0
2015-11-17,18.5,18.973,18.268,18.76,510318,0
2015-11-18,18.973,19.205,18.788,18.945,430706,0
2015-11-19,18.945,19.261,18.871,19.178,257044,0
2015-11-20,19.326,19.41,19.103,19.14,202641,0
2015-11-23,19.14,19.447,18.964,19.41,281068,0
2015-11-24,19.354,19.846,19.354,19.558,368007,0
2015-11-25,19.595,20.013,19.586,19.892,515058,0
2015-11-27,19.911,20.041,19.874,19.957,267494,0
2015-11-30,20.022,20.366,19.957,20.106,356264,0
2015-12-01,20.106,20.403,19.874,20.356,403118,0
2015-12-02,20.329,20.691,20.124,20.579,1140928,0
2015-12-03,20.737,20.774,19.447,19.911,584874,0
2015-12-04,19.911,19.994,19.53,19.92,282576,0
2015-12-07,19.716,19.837,18.667,19.372,552872,0
2015-12-08,18.76,19.335,18.704,18.778,455765,0
2015-12-09,18.816,19.697,18.816,19.558,587669,0
2015-12-10,19.577,19.79,19.289,19.577,255213,0
2015-12-11,19.28,19.567,18.426,18.574,473259,0
2015-12-14,18.398,18.639,17.906,18.537,910668,0
2015-12-15,18.565,18.973,18.147,18.769,524215,0
2015-12-16,18.518,18.797,18.054,18.435,470027,0
2015-12-17,18.491,18.491,18.101,18.166,304769,0
2015-12-18,18.101,18.416,17.748,17.841,395693,0
2015-12-21,17.841,18.129,17.683,17.822,201240,0
2015-12-22,17.85,18.221,17.702,17.924,479326,0
2015-12-23,18.101,18.5,18.054,18.444,333425,0
2015-12-24,18.491,18.834,18.24,18.565,152974,0
2015-12-28,18.398,18.472,17.794,17.906,249764,0
2015-12-29,17.989,18.091,17.516,17.674,378182,0
2015-12-30,17.562,17.729,17.219,17.321,477882,0
2015-12-31,17.247,17.572,16.95,17.572,404207,0
2016-01-04,17.395,18.101,17.265,17.572,601888,0
2016-01-05,17.637,18.351,17.637,18.268,488782,0
2016-01-06,17.989,18.565,17.748,17.767,509287,0
2016-01-07,17.562,18.286,17.405,18.268,453312,0
2016-01-08,18.333,18.537,18.11,18.286,417636,0
2016-01-11,18.286,18.556,17.822,18.407,466516,0
2016-01-12,18.621,18.797,17.664,18.426,314175,0
2016-01-13,18.5,18.532,16.309,16.792,724212,0
2016-01-14,16.783,17.098,15.938,16.987,563364,0
2016-01-15,16.653,16.848,15.938,16.328,544886,0
2016-01-19,16.105,16.281,15.195,15.539,754974,0
2016-01-20,15.279,15.817,14.026,15.4,1094817,0
2016-01-21,15.39,16.226,15.205,15.316,559336,0
2016-01-22,15.789,16.133,15.409,16.133,618364,0
2016-01-25,15.864,16.223,15.502,15.548,494787,0
2016-01-26,14.713,15.502,14.388,14.935,904497,0
2016-01-27,15,15,14.323,14.416,584444,0
2016-01-28,14.88,15.084,14.645,14.889,441148,0
2016-01-29,14.917,15.112,14.434,15.112,550758,0
2016-02-01,15.065,15.465,14.759,14.963,400381,0
2016-02-02,14.805,15.028,14.564,14.601,323958,0
2016-02-03,14.731,14.743,13.701,13.849,762312,0
2016-02-04,13.831,14.214,13.71,13.859,664760,0
2016-02-05,13.831,13.868,13.144,13.19,449143,0
2016-02-08,13.06,13.422,12.606,13.32,519928,0
2016-02-09,13.227,13.552,12.995,13.339,579997,0
2016-02-10,13.46,13.469,12.93,12.986,418722,0
2016-02-11,12.661,12.726,11.649,11.993,734830,0
2016-02-12,12.327,12.773,12.327,12.578,333223,0
2016-02-16,12.661,12.661,12.095,12.206,476310,0
2016-02-17,12.253,12.494,12.076,12.466,476762,0
2016-02-18,12.021,12.067,10.675,10.777,2322238,0
2016-02-19,10.675,10.675,9.709,10.22,1856955,0
2016-02-22,10.526,10.814,10.424,10.573,711736,0
2016-02-23,10.582,10.582,9.997,10.016,547650,0
2016-02-24,9.747,10.359,9.579,10.304,947134,0
2016-02-25,10.211,10.35,9.533,9.533,1620643,0
2016-02-26,10.183,10.22,9.4402,9.784,755216,0
2016-02-29,9.756,9.946,9.626,9.793,467373,0
2016-03-01,9.867,9.988,9.696,9.812,713674,0
2016-03-02,9.682,9.886,9.4774,9.4774,1542453,0
2016-03-03,9.542,10.498,9.542,10.387,801986,0
2016-03-04,10.786,10.981,10.239,10.35,894596,0
2016-03-07,10.387,11.455,10.35,11.287,858644,0
2016-03-08,11.287,11.445,11.12,11.232,733785,0
2016-03-09,11.306,12.587,11.278,12.513,1462440,0
2016-03-10,12.531,12.949,11.844,12.271,775450,0
2016-03-11,12.392,12.736,11.417,11.937,1045067,0
2016-03-14,11.733,11.891,11.26,11.436,571690,0
2016-03-15,11.26,11.371,10.777,11.371,455968,0
2016-03-16,11.408,11.566,11.195,11.204,303923,0
2016-03-17,11.204,11.557,11.028,11.445,317054,0
2016-03-18,11.575,11.789,11.157,11.436,407983,0
2016-03-21,11.464,11.566,11.26,11.417,231856,0
2016-03-22,11.38,12.076,11.306,12.021,338665,0
2016-03-23,11.956,11.984,11.417,11.557,369192,0
2016-03-24,11.51,11.668,11.213,11.612,370785,0
2016-03-28,11.584,11.714,11.315,11.436,249242,0
2016-03-29,11.371,11.371,10.851,11.287,340790,0
2016-03-30,11.325,11.603,10.953,10.953,253949,0
2016-03-31,10.944,11.306,10.86,11.213,339054,0
2016-04-01,11.093,11.096,10.656,10.731,321315,0
2016-04-04,10.656,10.972,10.461,10.656,309274,0
2016-04-05,10.498,10.87,10.461,10.666,301674,0
2016-04-06,10.675,10.777,10.368,10.406,365407,0
2016-04-07,10.387,10.509,10.229,10.378,221975,0
2016-04-08,10.647,10.972,10.536,10.925,270793,0
2016-04-11,10.879,11.111,10.517,10.981,350258,0
2016-04-12,10.963,11.557,10.925,11.278,566801,0
2016-04-13,11.287,11.882,11.26,11.52,510876,0
2016-04-14,11.52,11.724,11.139,11.445,319003,0
2016-04-15,11.362,11.557,11.232,11.25,370302,0
2016-04-18,11.055,11.334,10.654,10.786,793770,0
2016-04-19,10.777,11.055,10.731,10.898,326045,0
2016-04-20,10.898,11.282,10.675,11.139,538757,0
2016-04-21,11.139,11.501,11.093,11.399,331487,0
2016-04-22,11.52,11.631,11,11.417,406144,0
2016-04-25,11.464,11.854,11.171,11.826,360551,0
2016-04-26,11.919,12.141,11.9,12.03,347384,0
2016-04-27,12.114,12.299,11.882,12.114,1178581,0
2016-04-28,11.872,11.974,11.028,11.39,942095,0
2016-04-29,11.278,11.371,10.619,10.879,652035,0
2016-05-02,10.879,10.907,10.248,10.545,738559,0
2016-05-03,10.266,10.415,9.909,10.174,756735,0
2016-05-04,10.164,10.359,9.774,9.979,514193,0
2016-05-05,10.025,10.35,9.654,9.914,491704,0
2016-05-06,9.867,10.48,9.849,10.136,324585,0
2016-05-09,10.071,10.127,9.579,9.607,430610,0
2016-05-10,9.654,9.886,9.533,9.793,464268,0
2016-05-11,9.756,10.17,9.663,10.053,291696,0
2016-05-12,10.053,10.164,9.515,9.617,406708,0
2016-05-13,9.533,9.969,9.533,9.635,257418,0
2016-05-16,9.635,9.969,9.51,9.867,427321,0
2016-05-17,9.784,10.129,9.774,9.812,371079,0
2016-05-18,9.83,10.118,9.635,10.118,571703,0
2016-05-19,9.765,10.201,9.702,9.756,314840,0
2016-05-20,9.756,10.081,9.654,10.006,188450,0
2016-05-23,9.951,10.118,9.672,9.682,274234,0
2016-05-24,9.719,9.765,9.4681,9.579,534888,0
2016-05-25,9.589,9.737,9.4681,9.515,486640,0
2016-05-26,9.515,9.635,9.3474,9.366,491362,0
2016-05-27,9.366,9.4217,9.1989,9.4031,386190,0
2016-05-31,9.3845,9.747,9.3762,9.431,480356,0
2016-06-01,9.3845,10.025,9.3845,10.025,504835,0
2016-06-02,9.923,10.294,9.774,9.951,444964,0
2016-06-03,9.914,9.932,9.4681,9.756,581068,0
2016-06-06,9.765,9.793,9.4681,9.4774,421115,0
2016-06-07,9.4681,9.904,9.3753,9.7,277208,0
2016-06-08,9.7,9.7,9.3103,9.4867,612135,0
2016-06-09,9.3938,9.4681,9.2824,9.3753,413444,0
2016-06-10,9.0597,9.229,8.9668,9.0318,908103,0
2016-06-13,8.9947,9.004,8.4563,8.5677,813231,0
2016-06-14,8.577,8.6234,8.1292,8.1685,1051244,0
2016-06-15,8.1314,8.5398,7.8901,8.0757,1167093,0
2016-06-16,7.9736,8.0184,7.7323,7.9179,613040,0
2016-06-17,7.9365,8.215,7.8065,7.8715,818960,0
2016-06-20,7.9458,7.9829,7.5281,7.6302,1093305,0
2016-06-21,7.593,7.9458,7.3796,7.8994,789427,0
2016-06-22,7.9365,8.0186,7.6209,7.7044,659415,0
2016-06-23,7.7137,7.8158,7.5745,7.6951,614679,0
2016-06-24,7.426,7.658,7.426,7.5745,498082,0
2016-06-27,7.5745,7.6487,7.0268,7.1753,1098258,0
2016-06-28,7.2403,7.4724,7.0825,7.1475,723218,0
2016-06-29,7.2125,7.361,7.0639,7.0732,931661,0
2016-06-30,7.0732,7.2032,6.804,7.1939,1438620,0
2016-07-01,6.934,7.3517,6.8412,7.2496,1952784,0
2016-07-05,7.2217,7.2217,6.507,6.6555,1920145,0
2016-07-06,6.5905,6.6277,6.2842,6.2935,1541336,0
2016-07-07,6.3213,6.5348,6.2564,6.2935,1138811,0
2016-07-08,6.2935,6.4791,6.21,6.3121,762492,0
2016-07-11,6.3028,6.4141,6.0522,6.2471,1624320,0
2016-07-12,6.3492,6.3585,6.1635,6.1821,1300206,0
2016-07-13,6.1635,6.2656,5.7551,5.8015,1507459,0
2016-07-14,5.8851,6.1078,5.7737,6.0614,846191,0
2016-07-15,6.0614,6.0986,5.7458,5.783,1066615,0
2016-07-18,5.7551,5.8294,5.4859,5.5695,1524536,0
2016-07-19,5.5695,5.7737,5.5231,5.718,957800,0
2016-07-20,5.7458,6.0614,5.6623,5.9129,864378,0
2016-07-21,5.9593,6.1914,5.8851,6.015,1042188,0
2016-07-22,6.08,6.145,5.7598,5.95,1116548,0
2016-07-25,5.8479,5.9129,5.7365,5.8201,771668,0
2016-07-26,5.8479,6.3028,5.8108,6.2842,1141834,0
2016-07-27,6.3863,6.5255,6.0243,6.0893,1071874,0
2016-07-28,6.0336,6.2192,5.6066,5.6994,1527799,0
2016-07-29,5.6994,5.9686,5.4952,5.9593,992557,0
2016-08-01,5.6994,5.8108,5.4766,5.4859,1247231,0
2016-08-02,5.5695,5.5695,5.1053,5.2167,1590573,0
2016-08-03,5.3096,5.7737,5.2446,5.6809,1333913,0
2016-08-04,5.3931,5.6994,5.3745,5.653,892813,0
2016-08-05,5.6437,5.9036,5.5973,5.7922,687276,0
2016-08-08,5.8015,6.015,5.8015,5.8758,559515,0
2016-08-09,5.8944,5.9408,5.5695,5.6066,676424,0
2016-08-10,5.5695,5.7737,5.3653,5.3653,854805,0
2016-08-11,5.3374,5.693,5.3374,5.5045,663753,0
2016-08-12,5.6809,5.9408,5.588,5.8758,853636,0
2016-08-15,5.783,6.2378,5.7644,6.2192,766782,0
2016-08-16,6.2192,6.3863,6.1078,6.1357,453583,0
2016-08-17,6.145,6.1631,5.95,6.0522,314103,0
2016-08-18,6.0707,6.145,5.9965,6.0336,395448,0
2016-08-19,6.0336,6.08,5.9035,5.9872,208965,0
2016-08-22,5.9129,5.9686,5.8015,5.9129,241643,0
2016-08-23,5.9036,6.0986,5.8619,5.9408,330769,0
2016-08-24,5.9315,6.1821,5.9315,5.9872,315681,0
2016-08-25,5.9593,6.2378,5.9222,6.0243,434809,0
2016-08-26,6.0429,6.1357,5.9408,6.0336,328278,0
2016-08-29,6.0243,6.3028,6.0243,6.2749,455953,0
2016-08-30,6.3956,6.5348,6.2285,6.3956,768251,0
2016-08-31,6.3863,6.8319,6.3238,6.3956,780672,0
2016-09-01,6.3956,6.5441,6.1264,6.1914,470170,0
2016-09-02,6.21,6.4513,6.1821,6.2007,288783,0
2016-09-06,6.2192,6.3678,6.1748,6.3121,378459,0
2016-09-07,6.3306,6.4977,6.2995,6.3863,272595,0
2016-09-08,6.4699,6.7483,6.4182,6.6369,595701,0
2016-09-09,6.6277,7.0547,6.6249,7.0547,1033622,0
2016-09-12,7.231,7.8901,7.0593,7.6673,2679450,0
2016-09-13,7.5652,8.2799,7.4445,7.9643,2340898,0
2016-09-14,7.9086,8.4006,7.723,8.1314,2146516,0
2016-09-15,8.085,8.4934,8.085,8.4563,2046262,0
2016-09-16,8.4006,10.443,7.8994,10.443,12278878,0
2016-09-19,8.9297,9.533,8.6884,9.1061,1961925,0
2016-09-20,9.0968,9.0968,8.3078,8.3078,941112,0
2016-09-21,8.447,8.5027,8.1221,8.1314,634076,0
2016-09-22,8.2335,8.5213,8.0107,8.3913,584011,0
2016-09-23,8.2892,8.6791,8.1314,8.6048,405497,0
2016-09-26,8.6512,8.7812,8.3449,8.382,610304,0
2016-09-27,8.3356,8.3356,7.8994,8.0572,511848,0
2016-09-28,8.0943,8.3542,7.9829,8.2892,341026,0
2016-09-29,8.3078,8.3449,7.8901,8.0015,487905,0
2016-09-30,8.0757,8.2892,8.0005,8.1407,373046,0
2016-10-03,8.1036,8.2335,7.9133,8.0386,328890,0
2016-10-04,8.0386,8.5027,8.0386,8.215,517593,0
2016-10-05,8.2335,8.7719,8.1964,8.4377,570048,0
2016-10-06,8.4377,8.6048,8.215,8.2985,236635,0
2016-10-07,8.2057,8.4099,8.0585,8.1685,294149,0
2016-10-10,8.3913,8.5863,8.2799,8.3264,330580,0
2016-10-11,8.3078,8.4377,8.0387,8.1964,275242,0
2016-10-12,8.0757,8.3356,7.9551,8.2892,236854,0
2016-10-13,8.2242,8.3706,7.9551,8.1778,225374,0
2016-10-14,8.2057,8.2963,8.0293,8.15,244250,0
2016-10-17,8.1221,8.2985,8.061,8.1407,159238,0
2016-10-18,8.15,8.3542,8.15,8.3171,254285,0
2016-10-19,8.3542,8.3542,8.1964,8.215,142676,0
2016-10-20,8.215,8.3978,8.1501,8.3356,168089,0
2016-10-21,8.2335,8.4646,8.215,8.3542,238779,0
2016-10-24,8.4006,8.4934,8.215,8.3542,232728,0
2016-10-25,8.3542,8.4934,8.2614,8.3542,214844,0
2016-10-26,8.3078,8.5863,8.3078,8.3078,437920,0
2016-10-27,7.8901,7.9365,6.8226,6.9618,1202011,0
2016-10-28,6.9618,7.0082,6.5534,6.8226,582101,0
2016-10-31,6.8226,6.9061,6.5905,6.7298,528370,0
2016-11-01,6.7762,6.8226,6.4977,6.5441,740580,0
2016-11-02,6.4049,6.6834,6.1821,6.3121,761784,0
2016-11-03,6.3121,6.4977,5.9872,6.3121,449542,0
2016-11-04,6.2656,6.6369,6.2656,6.4977,229024,0
2016-11-07,6.4977,6.6369,6.2192,6.3121,417059,0
2016-11-08,6.2656,6.4281,6.1821,6.3121,144638,0
2016-11-09,7.0129,7.9365,6.869,7.9365,2024695,0
2016-11-10,8.2614,8.5398,7.5652,7.658,804176,0
2016-11-11,7.6116,7.658,7.2635,7.5652,413614,0
2016-11-14,7.6116,7.8808,7.5188,7.6116,486611,0
2016-11-15,7.5188,7.658,7.3331,7.3795,628770,0
2016-11-16,7.3795,7.7508,7.3331,7.5188,355300,0
2016-11-17,7.658,8.1221,7.6116,7.7973,532009,0
2016-11-18,8.1221,8.1685,7.7973,7.9829,452954,0
2016-11-21,8.0293,8.3078,7.8901,7.9829,702090,0
2016-11-22,8.0757,8.3542,8.0293,8.3542,589387,0
2016-11-23,8.3542,8.447,8.1221,8.2614,362412,0
2016-11-25,8.2614,8.3542,7.9829,8.0757,366261,0
2016-11-28,7.9829,7.9831,7.6116,7.658,473636,0
2016-11-29,7.658,7.658,7.1939,7.1939,1104288,0
2016-11-30,7.5652,7.6812,7.2403,7.5652,720084,0
2016-12-01,7.658,8.0293,7.5188,7.5652,475686,0
2016-12-02,7.5652,7.7508,7.426,7.426,233547,0
2016-12-05,7.3795,7.8437,7.3795,7.658,601392,0
2016-12-06,7.5652,7.8437,7.4724,7.7973,763233,0
2016-12-07,7.9365,8.6201,7.9365,8.4934,2278538,0
2016-12-08,8.7719,9.839,8.7255,9.654,2784213,0
2016-12-09,10.174,10.211,9.515,9.654,1522563,0
2016-12-12,9.607,9.816,8.9111,9.4217,966764,0
2016-12-13,9.4217,9.607,9.1432,9.3753,654162,0
2016-12-14,9.236,9.3753,8.7719,8.8647,909337,0
2016-12-15,8.8647,9.1896,8.7719,8.9576,741379,0
2016-12-16,8.9111,8.9576,7.8437,8.2614,7814418,0
2016-12-19,8.215,8.5398,8.0757,8.447,1357121,0
2016-12-20,8.447,8.5398,8.447,8.447,684764,0
2016-12-21,8.3542,8.4934,8.3078,8.447,1123844,0
2016-12-22,9.236,9.654,8.8694,9.3753,3450619,0
2016-12-23,9.4922,9.886,9.2824,9.886,1580268,0
2016-12-27,9.839,9.979,9.534,9.886,860192,0
2016-12-28,9.793,9.886,9.561,9.793,638125,0
2016-12-29,9.793,10.025,9.515,9.7,600603,0
2016-12-30,9.607,9.839,9.366,9.654,670221,0
2017-01-03,9.886,10.211,9.4913,9.979,792143,0
2017-01-04,9.979,10.304,9.524,10.257,806461,0
2017-01-05,10.257,10.536,9.979,10.211,729127,0
2017-01-06,10.257,10.396,10.071,10.211,578612,0
2017-01-09,10.118,10.35,9.979,10.118,535077,0
2017-01-10,10.118,10.35,10.118,10.211,454912,0
2017-01-11,10.211,10.536,10.071,10.536,713951,0
2017-01-12,10.582,10.628,10.257,10.443,744384,0
2017-01-13,10.35,10.619,10.211,10.35,750117,0
2017-01-17,10.304,10.582,10.292,10.489,562497,0
2017-01-18,10.396,10.628,10.35,10.582,326019,0
2017-01-19,10.582,10.582,10.164,10.257,381045,0
2017-01-20,10.35,10.438,9.839,9.979,634348,0
2017-01-23,10.071,10.299,10.071,10.164,416956,0
2017-01-24,10.257,10.582,10.257,10.582,443676,0
2017-01-25,10.582,11.417,10.443,11.325,860706,0
2017-01-26,11.371,11.649,10.907,11.093,897154,0
2017-01-27,11,11.181,10.587,10.675,610684,0
2017-01-30,10.675,10.717,10.025,10.396,686519,0
2017-01-31,10.396,10.536,9.979,10.396,453938,0
2017-02-01,10.536,10.536,10.118,10.257,277911,0
2017-02-02,10.304,10.721,9.979,10.35,381447,0
2017-02-03,10.443,10.443,10.164,10.35,557588,0
2017-02-06,10.164,10.396,9.932,9.979,330908,0
2017-02-07,10.025,10.127,9.7,9.886,387861,0
2017-02-08,9.793,10.164,9.584,10.071,528141,0
2017-02-09,10.071,10.118,9.747,9.932,506483,0
2017-02-10,9.932,10.016,9.747,9.932,255874,0
2017-02-13,9.886,9.923,9.561,9.607,805133,0
2017-02-14,9.561,9.979,9.4681,9.886,793071,0
2017-02-15,9.793,10.164,9.793,9.932,423765,0
2017-02-16,9.561,10.628,9.561,10.443,962025,0
2017-02-17,10.768,10.768,10.164,10.164,284867,0
2017-02-21,10.164,10.675,10.164,10.628,413541,0
2017-02-22,10.536,10.582,10.164,10.164,337289,0
2017-02-23,10.304,10.489,10.071,10.443,622115,0
2017-02-24,10.443,10.443,10.211,10.257,203825,0
2017-02-27,10.257,10.278,9.849,10.071,325535,0
2017-02-28,9.979,10.768,9.979,10.211,1206332,0
2017-03-01,10.304,10.489,10.118,10.118,289455,0
2017-03-02,10.071,10.257,9.839,9.839,464933,0
2017-03-03,9.839,10.211,9.654,10.118,362169,0
2017-03-06,10.071,10.396,9.983,10.396,395184,0
2017-03-07,10.35,10.489,10.257,10.489,254389,0
2017-03-08,10.489,10.675,9.839,9.979,417548,0
2017-03-09,9.607,10.071,9.561,9.932,697253,0
2017-03-10,10.071,10.071,9.607,9.7,503722,0
2017-03-13,9.654,9.979,9.561,9.7,246241,0
2017-03-14,9.607,9.654,9.4217,9.515,534185,0
2017-03-15,9.561,9.7,9.4217,9.654,543638,0
2017-03-16,9.607,9.793,9.515,9.7,263426,0
2017-03-17,9.7,9.747,9.4217,9.515,325878,0
2017-03-20,9.4681,9.747,9.3985,9.515,345804,0
2017-03-21,9.515,9.515,8.7255,8.9576,1117690,0
2017-03-22,8.9111,8.9576,8.4934,8.7719,852867,0
2017-03-23,8.6791,9.0094,8.6327,8.7719,325991,0
2017-03-24,8.8183,8.8183,8.447,8.447,205862,0
2017-03-27,8.4006,8.6327,8.3774,8.447,257611,0
2017-03-28,8.5398,8.7255,8.4006,8.5398,354838,0
2017-03-29,8.4934,9.0968,8.4934,8.8183,373499,0
2017-03-30,8.8183,8.8555,8.5863,8.6791,156818,0
2017-03-31,8.5863,8.8183,8.5863,8.7719,195959,0
2017-04-03,8.6791,8.8183,8.6327,8.7719,371416,0
2017-04-04,8.7255,9.004,8.7255,8.9111,175176,0
2017-04-05,8.9111,9.004,8.447,8.5398,495547,0
2017-04-06,8.5398,8.6327,8.3542,8.4934,179057,0
2017-04-07,8.447,8.6791,8.3542,8.4934,264815,0
2017-04-10,8.4934,8.7255,8.4934,8.5863,102242,0
2017-04-11,8.6327,8.6327,8.3542,8.5398,187319,0
2017-04-12,8.4934,8.6562,8.4006,8.4006,197979,0
2017-04-13,8.4006,8.4702,8.3078,8.3542,304259,0
2017-04-17,8.3542,8.4377,8.1129,8.3542,244213,0
2017-04-18,8.2614,8.5398,8.2614,8.447,231279,0
2017-04-19,8.447,8.447,7.6812,7.9829,734769,0
2017-04-20,7.9829,8.1336,7.8901,7.9829,234080,0
2017-04-21,7.9829,8.3078,7.9365,8.2614,466682,0
2017-04-24,8.3078,8.5863,8.3078,8.4934,256954,0
2017-04-25,8.447,8.7255,8.447,8.5398,214887,0
2017-04-26,8.4934,8.6791,8.266,8.4006,286482,0
2017-04-27,9.4217,9.4217,8.7255,9.0968,882785,0
2017-04-28,9.236,9.4449,8.8647,9.3289,569923,0
2017-05-01,9.2824,9.515,9.1432,9.4681,600525,0
2017-05-02,9.4217,9.654,9.3289,9.4681,694020,0
2017-05-03,9.4681,9.654,9.3289,9.607,406055,0
2017-05-04,9.561,9.561,9.0968,9.3753,366107,0
2017-05-05,9.2824,9.561,9.2824,9.561,464733,0
2017-05-08,9.4681,9.793,9.4681,9.561,636475,0
2017-05-09,9.607,9.839,9.3289,9.654,933915,0
2017-05-10,9.7,9.793,9.515,9.561,1452228,0
2017-05-11,9.561,9.793,9.4681,9.4681,578842,0
2017-05-12,9.4217,9.654,9.3753,9.515,364573,0
2017-05-15,9.515,9.654,9.236,9.236,393349,0
2017-05-16,9.2824,9.2824,8.9576,9.2824,584477,0
2017-05-17,9.1432,9.3289,9.004,9.1896,540606,0
2017-05-18,9.1432,9.4681,9.1432,9.3753,1400810,0
2017-05-19,9.4681,9.561,9.3753,9.4681,332445,0
2017-05-22,9.515,9.515,9.2824,9.515,656308,0
2017-05-23,9.515,9.515,9.3289,9.3753,259753,0
2017-05-24,9.3753,9.654,9.3289,9.515,514277,0
2017-05-25,9.515,9.607,9.0504,9.0968,385666,0
2017-05-26,9.1432,9.3753,9.1432,9.2824,366045,0
2017-05-30,9.1896,9.515,9.0504,9.2824,627083,0
2017-05-31,9.1896,9.236,8.8183,9.004,639841,0
2017-06-01,9.0968,9.3289,8.9111,9.1432,417348,0
2017-06-02,9.0504,9.236,8.8183,8.9111,377684,0
2017-06-05,8.8183,9.0504,8.6791,9.004,396265,0
2017-06-06,9.004,9.0968,8.8647,8.9576,676672,0
2017-06-07,8.9111,9.0968,8.7719,8.9111,529884,0
2017-06-08,8.8183,9.1896,8.7719,9.0504,429668,0
2017-06-09,9.004,9.2824,8.9111,9.2824,828297,0
2017-06-12,9.3289,9.561,9.0504,9.1432,1072838,0
2017-06-13,9.0968,9.4217,9.0504,9.2824,695434,0
2017-06-14,9.236,9.236,8.5863,8.7255,521628,0
2017-06-15,8.6791,8.7719,8.5863,8.6791,264936,0
2017-06-16,8.7255,8.8647,8.6327,8.7719,345194,0
2017-06-19,8.7255,8.8183,8.5863,8.6791,207872,0
2017-06-20,8.3078,8.4934,7.9365,8.215,896180,0
2017-06-21,8.1685,8.3542,8.0293,8.0757,246420,0
2017-06-22,8.1221,8.4238,8.1221,8.3542,344409,0
2017-06-23,8.4006,8.6327,8.3542,8.5398,223984,0
2017-06-26,8.5863,8.7812,8.4804,8.6327,228816,0
2017-06-27,8.6327,8.9065,8.6327,8.6327,224111,0
2017-06-28,8.6327,9.004,8.6327,8.9111,398342,0
2017-06-29,8.9576,9.0968,8.8183,8.8647,219618,0
2017-06-30,8.9111,9.0504,8.7255,8.8183,359125,0
2017-07-03,8.8183,9.0272,8.8183,9.004,133467,0
2017-07-05,8.9576,8.9576,8.5166,8.5398,284839,0
2017-07-06,8.5863,8.7719,8.447,8.5398,338619,0
2017-07-07,8.4934,8.8183,8.4934,8.7719,178357,0
2017-07-10,8.7255,9.0272,8.7255,8.9576,265237,0
2017-07-11,8.9576,9.0968,8.7255,8.7255,339996,0
2017-07-12,8.7719,8.8647,8.4934,8.5398,202983,0
2017-07-13,8.5863,8.5863,8.3542,8.4006,460214,0
2017-07-14,8.3542,8.5398,8.3078,8.4006,438587,0
2017-07-17,8.3542,8.5398,8.3078,8.4006,318028,0
2017-07-18,8.3542,8.5398,8.2614,8.4006,551639,0
2017-07-19,8.447,8.5863,8.4006,8.5863,421055,0
2017-07-20,8.5398,8.7719,8.447,8.5863,1055823,0
2017-07-21,8.5863,8.7255,8.447,8.4934,424960,0
2017-07-24,8.4934,8.7487,8.4934,8.6327,419198,0
2017-07-25,8.7255,8.9111,8.6058,8.8647,589700,0
2017-07-26,8.9111,8.9576,8.6327,8.7255,488029,0
2017-07-27,7.8437,8.0757,7.1475,7.3795,1438114,0
2017-07-28,7.426,7.426,7.0082,7.0547,649176,0
2017-07-31,7.0082,7.1475,6.7298,6.869,605150,0
2017-08-01,6.8226,7.426,6.688,7.426,558882,0
2017-08-02,7.3795,7.5652,7.1939,7.2867,324697,0
2017-08-03,7.2867,7.2867,6.9618,7.0547,307340,0
2017-08-04,7.0242,7.2867,7.0242,7.1475,198093,0
2017-08-07,7.1011,7.1475,6.7762,6.7762,237795,0
2017-08-08,6.7298,6.9618,6.6834,6.7298,784868,0
2017-08-09,6.7298,6.7298,6.3585,6.4977,682410,0
2017-08-10,6.4977,6.5905,6.3585,6.3585,315495,0
2017-08-11,6.2656,6.5905,6.2656,6.2656,480033,0
2017-08-14,6.2656,6.5673,6.2192,6.4977,338633,0
2017-08-15,6.4513,6.7298,6.4513,6.4513,310727,0
2017-08-16,6.4513,6.5441,6.2656,6.3121,234749,0
2017-08-17,6.2656,6.7298,6.2656,6.5905,422717,0
2017-08-18,6.5905,6.9618,6.5905,6.869,257720,0
2017-08-21,6.7762,6.869,6.5441,6.6834,472211,0
2017-08-22,6.7762,6.9154,6.6369,6.869,259419,0
2017-08-23,6.8226,7.0082,6.5905,6.7298,789464,0
2017-08-24,6.7298,6.869,6.6137,6.8226,385037,0
2017-08-25,6.869,7.2403,6.7994,7.1011,499871,0
2017-08-28,7.1475,7.6116,7.1475,7.5652,757891,0
2017-08-29,7.5652,7.5652,7.2403,7.3795,452173,0
2017-08-30,7.426,8.0757,7.3795,7.7508,1008262,0
2017-08-31,7.7508,7.8901,7.5884,7.8437,617319,0
2017-09-01,7.8437,8.2846,7.7973,8.1685,680953,0
2017-09-05,8.1221,8.1221,7.4956,7.5652,599828,0
2017-09-06,7.6116,7.7044,7.5541,7.6116,278891,0
2017-09-07,7.658,7.8901,7.5188,7.8437,482876,0
2017-09-08,7.8901,8.1685,7.8669,8.1685,474614,0
2017-09-11,8.1685,8.3078,7.7973,8.2614,471769,0
2017-09-12,8.2614,8.4238,8.1685,8.3542,334634,0
2017-09-13,8.3078,8.5863,8.2614,8.4934,373151,0
2017-09-14,8.4934,8.4934,8.1685,8.3078,309504,0
2017-09-15,8.3078,8.4006,8.1918,8.3078,226749,0
2017-09-18,8.3078,8.3797,8.1221,8.1685,249329,0
2017-09-19,8.215,8.447,8.1314,8.4006,306586,0
2017-09-20,8.4006,8.4934,8.215,8.3078,354072,0
2017-09-21,8.2614,8.447,8.1453,8.215,285860,0
2017-09-22,8.215,8.4934,8.1453,8.447,401315,0
2017-09-25,8.4006,8.7719,8.4006,8.6791,440596,0
2017-09-26,8.5863,8.9576,8.5398,8.9111,584658,0
2017-09-27,8.9111,9.0968,8.6946,9.004,752773,0
2017-09-28,9.004,9.2824,9.004,9.1896,670146,0
2017-09-29,9.236,9.3753,9.1061,9.1432,366843,0
2017-10-02,9.0504,9.1896,8.9576,9.1432,231185,0
2017-10-03,9.1432,9.2917,9.0736,9.236,198655,0
2017-10-04,9.1896,9.3753,9.1432,9.3289,426975,0
2017-10-05,9.3289,9.3753,9.0968,9.1896,327806,0
2017-10-06,9.1896,9.654,9.0504,9.4681,753510,0
2017-10-09,9.747,10.396,9.515,10.164,1543462,0
2017-10-10,10.211,10.675,10.211,10.582,1015893,0
2017-10-11,10.582,10.675,10.35,10.489,684739,0
2017-10-12,10.489,10.721,10.396,10.536,695765,0
2017-10-13,10.582,10.628,10.396,10.536,357055,0
2017-10-16,10.536,10.628,10.443,10.489,457917,0
2017-10-17,10.489,10.536,10.262,10.396,331900,0
2017-10-18,10.536,10.582,9.747,10.257,885398,0
2017-10-19,9.932,10.071,9.658,9.979,491567,0
2017-10-20,10.025,10.118,9.793,10.025,768564,0
2017-10-23,9.979,10.071,9.654,9.654,345959,0
2017-10-24,9.737,9.793,9.4681,9.7,482056,0
2017-10-25,9.747,9.793,9.515,9.747,325215,0
2017-10-26,9.7,9.793,9.584,9.654,193313,0
2017-10-27,9.561,10.118,9.537,10.025,384375,0
2017-10-30,10.071,10.582,10.025,10.489,359090,0
2017-10-31,10.443,10.582,10.304,10.536,458668,0
2017-11-01,10.907,11.882,10.582,11.649,1467299,0
2017-11-02,11.882,11.928,11.464,11.557,511774,0
2017-11-03,11.557,11.696,11.392,11.603,303866,0
2017-11-06,11.603,11.974,11.597,11.882,622061,0
2017-11-07,11.974,12.067,11.789,12.021,760797,0
2017-11-08,12.206,12.262,11.882,12.16,899828,0
2017-11-09,12.3,12.8,12.05,12.8,762903,0
2017-11-10,12.8,12.9,12.15,12.3,495352,0
