Date,Open,High,Low,Close,Volume,OpenInt
2011-07-25,16.32,16.809,16.208,16.575,499034,0
2011-07-26,16.743,16.809,16.339,16.443,183115,0
2011-07-27,16.358,16.715,15.963,16.03,351696,0
2011-07-28,16.189,16.198,15.635,15.963,472977,0
2011-07-29,15.73,16.086,15.692,16.086,158399,0
2011-08-01,16.649,16.686,15.804,16.245,185590,0
2011-08-02,16.245,16.33,15.73,15.775,94737,0
2011-08-03,15.917,15.963,14.667,15.87,455935,0
2011-08-04,15.635,15.635,14.216,14.461,425911,0
2011-08-05,14.367,14.367,13.663,13.964,246645,0
2011-08-08,13.381,13.475,11.044,11.86,477738,0
2011-08-09,12.095,12.329,11.447,11.701,161927,0
2011-08-10,11.268,11.634,10.845,10.986,507811,0
2011-08-11,11.174,11.963,11.174,11.757,1071000,0
2011-08-12,13.203,13.203,11.822,13.137,354730,0
2011-08-15,13.765,14.63,13.765,14.151,109936,0
2011-08-16,14.019,14.114,13.851,13.983,70443,0
2011-08-17,14.094,14.414,13.738,13.908,189520,0
2011-08-18,13.607,13.974,12.892,13.419,196257,0
2011-08-19,13.381,13.636,13.082,13.09,202978,0
2011-08-22,13.381,13.429,12.959,13.118,33952,0
2011-08-23,13.128,13.578,13.053,13.128,124878,0
2011-08-24,13.193,13.269,12.911,12.996,37672,0
2011-08-25,12.996,13.128,12.892,12.968,56052,0
2011-08-26,12.911,13.072,12.828,13.053,52400,0
2011-08-29,13.712,13.712,13.099,13.41,245718,0
2011-08-30,13.39,13.56,12.996,13.137,75766,0
2011-08-31,13.24,13.335,13.082,13.297,68567,0
2011-09-01,13.212,13.429,13.034,13.128,137098,0
2011-09-02,12.771,13.072,12.649,12.742,67412,0
2011-09-06,12.348,13.344,12.348,13.315,74575,0
2011-09-07,13.504,13.504,13.043,13.147,152329,0
2011-09-08,13.072,13.164,12.8,12.978,318437,0
2011-09-09,12.857,13.174,12.847,13.109,15448,0
2011-09-12,12.978,13.325,12.686,12.911,19647,0
2011-09-13,12.911,13.174,12.818,12.987,24331,0
2011-09-14,13.024,13.082,12.8,12.883,32108,0
2011-09-15,13.006,13.174,12.865,12.996,159323,0
2011-09-16,13.09,13.09,12.724,13.062,59490,0
2011-09-19,12.847,13.164,12.818,13.164,28479,0
2011-09-20,13.155,13.231,12.865,12.921,81735,0
2011-09-21,12.771,12.959,12.217,12.217,55220,0
2011-09-22,11.973,12.133,11.513,11.615,39991,0
2011-09-23,11.278,11.362,10.864,11.044,196245,0
2011-09-26,11.119,11.119,10.649,10.771,167920,0
2011-09-27,10.892,11.973,10.357,11.202,533893,0
2011-09-28,11.174,11.231,10.488,11.202,266272,0
2011-09-29,11.297,11.597,10.649,10.855,253804,0
2011-09-30,10.781,10.92,10.123,10.33,1631215,0
2011-10-03,10.208,10.33,8.9955,9.2966,409183,0
2011-10-04,9.1932,9.522,8.6392,9.512,247619,0
2011-10-05,9.551,10.227,9.4842,9.992,168435,0
2011-10-06,9.992,10.18,9.626,9.851,128662,0
2011-10-07,9.869,10.038,9.0049,9.1644,223494,0
2011-10-10,9.2881,9.512,8.9674,9.4087,207163,0
2011-10-11,9.3159,9.803,9.2881,9.635,91781,0
2011-10-12,9.709,9.927,9.616,9.859,145851,0
2011-10-13,9.812,10.828,9.776,10.696,61215,0
2011-10-14,10.799,10.93,10.724,10.91,71147,0
2011-10-17,10.93,10.93,10.611,10.714,83436,0
2011-10-18,10.705,11.523,10.406,10.771,146542,0
2011-10-19,10.724,10.828,10.301,10.47,361295,0
2011-10-20,10.46,10.46,10.151,10.291,35943,0
2011-10-21,10.517,10.996,10.47,10.986,91309,0
2011-10-24,11.034,11.316,10.902,11.034,104144,0
2011-10-25,10.986,11.259,10.724,10.724,61027,0
2011-10-26,10.939,11.053,10.621,10.939,136156,0
2011-10-27,11.343,12.161,11.307,11.983,155502,0
2011-10-28,11.897,12.31,11.841,12.171,60241,0
2011-10-31,11.945,12.263,11.794,11.851,76549,0
2011-11-01,11.457,11.484,10.771,11.072,181662,0
2011-11-02,11.24,11.578,11.072,11.343,99744,0
2011-11-03,11.494,11.513,11.146,11.268,149181,0
2011-11-04,11.146,11.372,11.072,11.297,82923,0
2011-11-07,11.316,11.316,11.015,11.072,72465,0
2011-11-08,11.128,11.523,11.044,11.437,358315,0
2011-11-09,11.11,11.457,10.396,10.406,87508,0
2011-11-10,10.563,10.649,10.189,10.442,75806,0
2011-11-11,10.563,11.362,10.563,10.92,86529,0
2011-11-14,10.939,10.958,10.255,10.33,84268,0
2011-11-15,10.33,10.47,9.955,10.255,122758,0
2011-11-16,10.132,10.281,9.766,9.812,167712,0
2011-11-17,9.793,10.17,9.793,9.935,181505,0
2011-11-18,9.935,10.075,9.56,9.879,189593,0
2011-11-21,9.728,9.955,9.504,9.917,68077,0
2011-11-22,9.964,10.555,9.917,10.498,171215,0
2011-11-23,10.32,10.432,10.199,10.32,103694,0
2011-11-25,10.245,10.245,9.859,9.927,42059,0
2011-11-28,10.31,11.174,10.291,10.837,192434,0
2011-11-29,10.818,10.818,10.536,10.724,272589,0
2011-11-30,11.128,11.307,10.621,10.837,120671,0
2011-12-01,11.832,15.025,9.851,10.281,743943,0
2011-12-02,10.396,10.396,9.927,10.066,595341,0
2011-12-05,10.217,10.255,10.001,10.038,142680,0
2011-12-06,9.982,10.029,9.718,9.945,142323,0
2011-12-07,9.888,10.348,9.888,10.281,341489,0
2011-12-08,10.621,10.639,10.189,10.32,396577,0
2011-12-09,10.301,10.33,9.927,10.141,518644,0
2011-12-12,10.019,10.199,9.822,10.18,112726,0
2011-12-13,10.32,10.32,9.964,9.964,93800,0
2011-12-14,9.927,10.377,9.709,10.348,349300,0
2011-12-15,10.424,10.536,10.31,10.498,133554,0
2011-12-16,11.287,11.54,10.406,10.79,439049,0
2011-12-19,10.781,10.799,10.32,10.546,97707,0
2011-12-20,10.79,11.015,10.498,10.958,138321,0
2011-12-21,10.902,10.902,10.517,10.753,93740,0
2011-12-22,10.781,10.93,10.16,10.883,251114,0
2011-12-23,10.949,11.034,10.696,10.808,44946,0
2011-12-27,10.714,10.818,10.563,10.818,35346,0
2011-12-28,10.799,11.156,10.386,10.621,175690,0
2011-12-29,10.686,10.724,10.415,10.498,46469,0
2011-12-30,10.48,10.546,10.199,10.517,109147,0
2012-01-03,10.753,10.845,10.46,10.771,175230,0
2012-01-04,10.743,11.128,10.563,10.91,185382,0
2012-01-05,10.808,11.082,10.592,11.006,300879,0
2012-01-06,11.401,11.504,10.563,10.986,538577,0
2012-01-09,11.053,11.174,10.339,11.015,409910,0
2012-01-10,11.015,11.268,10.649,10.808,544267,0
2012-01-11,10.837,11.174,10.48,10.563,1256574,0
2012-01-12,11.044,11.457,10.762,11.353,2331991,0
2012-01-13,11.174,12.019,10.978,11.86,1021357,0
2012-01-17,12.377,12.724,11.804,12.584,12364249,0
2012-01-18,12.584,12.621,11.897,12.076,12272231,0
2012-01-19,12.019,12.319,11.916,12.009,4494780,0
2012-01-20,11.945,12.676,11.945,12.489,2204992,0
2012-01-23,12.676,13.193,12.584,12.996,2320740,0
2012-01-24,12.217,12.931,12.152,12.752,3934658,0
2012-01-25,12.395,13.043,12.395,12.931,3498835,0
2012-01-26,13.006,13.118,12.676,12.686,2823086,0
2012-01-27,12.724,13.014,12.676,12.968,1406569,0
2012-01-30,12.666,12.883,12.48,12.602,2623868,0
2012-01-31,12.676,12.857,12.452,12.611,2077614,0
2012-02-01,12.857,13.371,12.79,13.325,1683965,0
2012-02-02,12.857,13.522,12.705,13.475,2645377,0
2012-02-03,13.747,14.406,13.702,14.114,1750296,0
2012-02-06,14.019,14.216,13.908,14.216,1012296,0
2012-02-07,14.114,14.819,13.926,14.639,1529374,0
2012-02-08,14.63,15.025,14.63,14.696,1188896,0
2012-02-09,14.781,14.781,14.226,14.33,899721,0
2012-02-10,14.189,14.189,13.803,14.18,692797,0
2012-02-13,14.216,14.274,13.822,13.974,650762,0
2012-02-14,13.936,13.983,13.673,13.841,466939,0
2012-02-15,13.917,13.917,13.193,13.41,774691,0
2012-02-16,13.363,13.955,13.212,13.765,604824,0
2012-02-17,13.832,13.832,13.494,13.569,420472,0
2012-02-21,13.636,13.636,13.212,13.465,537063,0
2012-02-22,13.438,13.588,13.109,13.118,844317,0
2012-02-23,13.164,13.654,13.082,13.512,728684,0
2012-02-24,13.485,13.645,13.279,13.55,387301,0
2012-02-27,13.438,13.756,13.147,13.55,459068,0
2012-02-28,13.607,13.851,13.569,13.702,849288,0
2012-02-29,13.683,13.945,13.26,13.456,937089,0
2012-03-01,13.522,13.851,13.485,13.793,778142,0
2012-03-02,13.756,13.869,13.26,13.307,876004,0
2012-03-05,13.24,13.371,12.94,13.006,758073,0
2012-03-06,12.847,12.847,12.442,12.527,1305300,0
2012-03-07,12.584,13.034,12.489,12.968,616513,0
2012-03-08,13.062,13.128,12.847,13.043,466689,0
2012-03-09,13.024,13.522,12.987,13.419,710360,0
2012-03-12,13.55,13.841,13.269,13.475,973311,0
2012-03-13,13.532,13.663,13.288,13.654,772972,0
2012-03-14,13.607,13.692,13.371,13.522,697602,0
2012-03-15,13.504,13.532,13.043,13.128,975915,0
2012-03-16,13.128,13.288,12.959,13.034,4753650,0
2012-03-19,13.512,14.207,13.512,13.663,1971249,0
2012-03-20,13.673,13.775,13.297,13.522,871162,0
2012-03-21,13.626,13.702,13.325,13.465,502639,0
2012-03-22,13.315,13.335,12.902,13.155,660033,0
2012-03-23,13.109,13.419,12.837,13.25,859833,0
2012-03-26,13.363,13.54,13.222,13.446,617621,0
2012-03-27,13.446,13.738,13.344,13.371,450153,0
2012-03-28,13.344,13.344,12.902,13.053,688546,0
2012-03-29,12.911,13.446,12.818,13.39,604798,0
2012-03-30,13.532,13.597,13.128,13.344,396392,0
2012-04-02,13.307,13.879,13.193,13.616,1023066,0
2012-04-03,13.569,13.926,13.41,13.522,634229,0
2012-04-04,13.335,13.475,13.024,13.147,458623,0
2012-04-05,12.301,13.983,12.301,13.645,565015,0
2012-04-09,13.4,13.654,13.25,13.456,524400,0
2012-04-10,13.39,13.578,12.968,13.147,793365,0
2012-04-11,13.307,13.41,13.014,13.222,464716,0
2012-04-12,13.072,13.803,13.053,13.683,561506,0
2012-04-13,13.607,13.729,13.315,13.39,652738,0
2012-04-16,13.475,13.822,13.279,13.522,606641,0
2012-04-17,13.683,13.869,13.475,13.504,413205,0
2012-04-18,13.381,13.54,13.137,13.24,427758,0
2012-04-19,13.279,13.419,13.053,13.41,545327,0
2012-04-20,13.56,13.756,13.288,13.429,457863,0
2012-04-23,13.137,13.279,13.034,13.128,666367,0
2012-04-24,13.128,13.616,13.014,13.456,539288,0
2012-04-25,13.636,13.712,13.494,13.569,895329,0
2012-04-26,13.475,13.898,13.371,13.898,837048,0
2012-04-27,13.955,14.086,13.738,14.058,752296,0
2012-04-30,14.076,14.377,13.945,14.292,1439001,0
2012-05-01,14.292,14.433,13.955,14.161,1518379,0
2012-05-02,14.086,14.387,14.048,14.151,1728508,0
2012-05-03,14.104,14.292,13.654,13.756,1139600,0
2012-05-04,13.626,13.756,13.315,13.335,682881,0
2012-05-07,13.297,13.588,13.164,13.475,503943,0
2012-05-08,13.325,13.869,13.212,13.756,1040975,0
2012-05-09,13.55,14.274,13.494,14.086,1114394,0
2012-05-10,14.151,14.377,13.72,13.964,1272982,0
2012-05-11,13.832,14.283,13.738,14.019,423078,0
2012-05-14,13.822,14.058,13.756,13.775,570953,0
2012-05-15,13.747,13.747,13.147,13.654,1209639,0
2012-05-16,13.569,14.086,13.56,13.917,1032565,0
2012-05-17,13.955,14.086,13.381,13.504,1419188,0
2012-05-18,13.578,13.636,13.147,13.494,1143098,0
2012-05-21,13.494,13.712,13.26,13.645,1038641,0
2012-05-22,13.626,13.702,13.155,13.297,1212154,0
2012-05-23,13.128,13.494,13.006,13.494,920465,0
2012-05-24,13.56,13.569,13.193,13.465,499865,0
2012-05-25,13.465,13.578,13.315,13.56,542805,0
2012-05-29,13.756,13.964,13.475,13.841,792706,0
2012-05-30,13.663,13.663,13.203,13.315,708143,0
2012-05-31,13.25,13.446,13.024,13.184,1201502,0
2012-06-01,12.959,13.438,12.847,13.155,840968,0
2012-06-04,13.203,13.344,12.883,13.25,712666,0
2012-06-05,13.184,13.419,12.911,13.288,863107,0
2012-06-06,13.39,13.569,13.231,13.475,515244,0
2012-06-07,13.729,14.086,13.4,13.475,916235,0
2012-06-08,13.419,13.419,13.09,13.24,548884,0
2012-06-11,13.39,13.465,12.724,12.724,933255,0
2012-06-12,12.79,12.94,12.518,12.686,910176,0
2012-06-13,12.676,12.828,12.518,12.602,471493,0
2012-06-14,12.584,12.8,12.489,12.714,319450,0
2012-06-15,12.724,13.164,12.574,13.128,1655329,0
2012-06-18,13.014,13.26,12.79,12.94,818407,0
2012-06-19,13.014,13.279,12.94,12.996,1855750,0
2012-06-20,13.043,13.307,12.809,12.978,1120232,0
2012-06-21,13.024,13.024,12.509,12.63,840247,0
2012-06-22,12.734,12.752,12.442,12.676,1417781,0
2012-06-25,12.48,12.556,12.385,12.433,588962,0
2012-06-26,12.48,12.63,12.329,12.433,531351,0
2012-06-27,12.527,12.996,12.424,12.847,489077,0
2012-06-28,12.761,13.485,12.761,13.4,748861,0
2012-06-29,13.72,13.841,13.607,13.756,792002,0
2012-07-02,13.775,13.926,13.485,13.926,531591,0
2012-07-03,13.983,14.086,13.898,14.048,717688,0
2012-07-05,14.001,14.189,13.964,14.114,835885,0
2012-07-06,13.926,14.226,13.597,13.983,512675,0
2012-07-09,14.011,14.292,13.917,14.076,702324,0
2012-07-10,14.123,14.255,13.86,14.001,853033,0
2012-07-11,14.011,14.198,13.626,13.765,629148,0
2012-07-12,13.636,13.974,13.184,13.756,641369,0
2012-07-13,13.803,14.086,13.72,14.029,523121,0
2012-07-16,13.936,13.974,13.738,13.888,330975,0
2012-07-17,13.974,14.086,13.645,14.011,619821,0
2012-07-18,13.936,14.32,13.888,13.898,808117,0
2012-07-19,13.908,14.245,13.908,14.104,734686,0
2012-07-20,15.221,15.241,14.414,14.658,2665059,0
2012-07-23,14.33,14.48,14.104,14.283,621844,0
2012-07-24,14.339,14.377,14.058,14.189,712287,0
2012-07-25,14.236,14.236,13.607,13.645,903046,0
2012-07-26,13.898,14.489,13.512,14.198,1293208,0
2012-07-27,14.32,15.025,13.955,14.828,2023144,0
2012-07-30,14.819,15.259,14.771,15.192,869487,0
2012-07-31,15.1,15.439,15.015,15.025,878993,0
2012-08-01,15.212,15.88,15.212,15.635,1394097,0
2012-08-02,15.514,16.001,15.157,15.288,1252745,0
2012-08-03,15.522,15.842,15.4,15.673,1118024,0
2012-08-06,15.739,16.03,15.701,15.822,602528,0
2012-08-07,15.898,16.076,15.316,15.936,568188,0
2012-08-08,15.851,16.076,15.588,15.766,376067,0
2012-08-09,15.766,16.095,15.756,15.908,789360,0
2012-08-10,15.89,16.114,15.72,16.067,556917,0
2012-08-13,16.011,16.142,15.654,15.917,497266,0
2012-08-14,15.954,15.963,15.711,15.814,432626,0
2012-08-15,15.739,16.001,15.654,15.945,293966,0
2012-08-16,15.917,15.992,15.682,15.739,450491,0
2012-08-17,15.73,16.33,15.73,16.312,1044146,0
2012-08-20,16.189,16.433,16.057,16.32,496809,0
2012-08-21,16.368,16.461,16.189,16.32,483346,0
2012-08-22,16.237,16.302,15.972,15.992,549047,0
2012-08-23,16.02,16.047,15.429,15.485,613400,0
2012-08-24,15.41,15.607,15.035,15.429,654094,0
2012-08-27,15.466,15.87,15.429,15.822,608025,0
2012-08-28,15.766,15.954,15.588,15.607,292557,0
2012-08-29,15.597,15.635,14.949,14.949,1192494,0
2012-08-30,14.819,15.025,14.734,14.753,382978,0
2012-08-31,14.892,15.1,14.696,14.855,767170,0
2012-09-04,14.874,15.259,14.537,15.166,473846,0
2012-09-05,15.119,15.448,14.978,15.4,477263,0
2012-09-06,15.485,15.963,15.4,15.936,571138,0
2012-09-07,16.02,16.142,15.832,15.851,570838,0
2012-09-10,15.814,16.095,15.682,15.926,457742,0
2012-09-11,15.851,16.237,15.673,15.992,361127,0
2012-09-12,15.963,15.982,15.541,15.926,279272,0
2012-09-13,15.88,16.237,15.766,16.123,869153,0
2012-09-14,16.237,16.394,16.03,16.152,1039141,0
2012-09-17,16.039,16.274,15.88,16.047,495080,0
2012-09-18,15.954,16.179,15.908,16.104,789152,0
2012-09-19,16.133,16.518,16.067,16.414,747663,0
2012-09-20,16.265,16.32,15.682,15.963,731219,0
2012-09-21,16.142,16.404,15.559,15.559,1294267,0
2012-09-24,15.391,15.954,15.391,15.588,744279,0
2012-09-25,15.654,15.908,15.053,15.081,721830,0
2012-09-26,15.081,15.343,14.846,15.288,633016,0
2012-09-27,15.353,15.756,15.166,15.73,518696,0
2012-09-28,15.607,15.72,15.072,15.138,519915,0
2012-10-01,15.212,15.664,15.185,15.664,380240,0
2012-10-02,15.711,15.88,15.504,15.654,410294,0
2012-10-03,15.644,15.756,15.212,15.372,300333,0
2012-10-04,15.458,15.701,15.185,15.673,548102,0
2012-10-05,15.794,15.963,15.597,15.616,446291,0
2012-10-08,15.522,15.701,15.372,15.429,301360,0
2012-10-09,15.458,15.926,15.419,15.73,559058,0
2012-10-10,15.739,15.936,15.568,15.654,423373,0
2012-10-11,15.739,15.954,15.635,15.701,497510,0
2012-10-12,15.673,15.673,15.081,15.334,466205,0
2012-10-15,15.363,15.832,15.119,15.785,316098,0
2012-10-16,15.842,15.963,15.664,15.756,285729,0
2012-10-17,15.822,16.095,15.316,15.917,398622,0
2012-10-18,15.917,16.114,15.775,15.88,375831,0
2012-10-19,15.814,15.814,15.296,15.559,339848,0
2012-10-22,15.597,16.011,15.522,15.87,342116,0
2012-10-23,15.673,15.701,15.006,15.448,376819,0
2012-10-24,15.458,15.532,14.461,15.138,842839,0
2012-10-25,15.296,15.363,14.771,15.166,522720,0
2012-10-26,15.157,15.607,15.081,15.363,456221,0
2012-10-31,15.343,15.644,14.94,15.091,454483,0
2012-11-01,15.091,15.625,14.734,15.475,562554,0
2012-11-02,15.597,15.832,15.166,15.316,569119,0
2012-11-05,15.268,15.936,15.25,15.532,463696,0
2012-11-06,15.635,16.189,15.625,16.076,480913,0
2012-11-07,15.748,15.908,14.968,15.748,908432,0
2012-11-08,15.644,15.88,15.475,15.625,505606,0
2012-11-09,15.363,16.057,15.363,15.756,340417,0
2012-11-12,15.832,15.926,15.568,15.72,337297,0
2012-11-13,15.832,15.87,15.353,15.353,492670,0
2012-11-14,15.363,15.494,14.8,14.94,616801,0
2012-11-15,14.959,15.259,14.565,14.865,581758,0
2012-11-16,14.79,15.091,14.348,14.819,478361,0
2012-11-19,15.072,15.41,14.978,15.334,320527,0
2012-11-20,15.288,15.372,14.546,14.687,698073,0
2012-11-21,14.771,15.185,14.705,15.044,369366,0
2012-11-23,15.128,15.363,14.959,15.343,246298,0
2012-11-26,15.316,15.664,15.11,15.635,546325,0
2012-11-27,15.607,15.89,15.485,15.625,496808,0
2012-11-28,15.494,15.898,15.353,15.578,611414,0
2012-11-29,15.682,15.73,15.363,15.466,392568,0
2012-11-30,15.382,15.635,15.192,15.259,593396,0
2012-12-03,14.874,15.025,13.39,13.974,2879737,0
2012-12-04,14.086,14.658,14.086,14.584,816959,0
2012-12-05,14.593,14.996,14.498,14.658,844643,0
2012-12-06,14.819,15.072,14.527,14.987,513899,0
2012-12-07,14.959,15.044,14.715,15.006,752753,0
2012-12-10,15.044,15.072,14.846,14.92,447964,0
2012-12-11,13.588,14.133,13.39,14.114,3633939,0
2012-12-12,14.18,14.489,13.822,14.189,1627309,0
2012-12-13,14.17,14.819,13.888,14.81,1895082,0
2012-12-14,14.602,14.94,14.489,14.537,743485,0
2012-12-17,14.556,14.687,14.358,14.461,587904,0
2012-12-18,14.498,14.902,14.442,14.902,810970,0
2012-12-19,15.025,15.072,14.621,14.819,1108135,0
2012-12-20,14.771,15.119,14.537,14.996,792735,0
2012-12-21,14.677,14.987,14.602,14.781,2150313,0
2012-12-24,14.855,15.025,14.574,14.639,221223,0
2012-12-26,14.648,14.902,14.63,14.705,284074,0
2012-12-27,14.705,14.846,14.527,14.763,474631,0
2012-12-28,14.63,14.743,14.348,14.498,662887,0
2012-12-31,14.508,14.846,14.406,14.639,799579,0
2013-01-02,14.996,15.157,14.743,15.157,672433,0
2013-01-03,15.128,15.766,15.035,15.382,545748,0
2013-01-04,15.475,15.87,15.429,15.851,499553,0
2013-01-07,15.578,15.908,15.419,15.756,356507,0
2013-01-08,15.578,15.775,15.4,15.664,588524,0
2013-01-09,15.72,15.794,15.353,15.607,431704,0
2013-01-10,15.607,15.739,15.522,15.72,247954,0
2013-01-11,15.72,15.739,15.278,15.458,439011,0
2013-01-14,15.429,15.568,15.241,15.268,294153,0
2013-01-15,15.166,15.343,15.157,15.296,387979,0
2013-01-16,15.25,15.466,15.053,15.259,387669,0
2013-01-17,15.316,15.485,15.231,15.316,573200,0
2013-01-18,15.353,15.353,14.771,15.119,560400,0
2013-01-22,15.119,15.334,15.015,15.334,932716,0
2013-01-23,15.334,15.41,15.231,15.316,412549,0
2013-01-24,15.268,15.532,15.192,15.316,438408,0
2013-01-25,15.353,15.635,15.25,15.625,556655,0
2013-01-28,15.597,15.644,15.419,15.559,398286,0
2013-01-29,15.522,15.766,15.522,15.644,391185,0
2013-01-30,15.578,15.804,15.439,15.588,563148,0
2013-01-31,15.541,15.72,15.448,15.568,361496,0
2013-02-01,15.692,15.992,15.55,15.963,673214,0
2013-02-04,15.794,15.963,15.635,15.804,419346,0
2013-02-05,15.748,16.152,15.288,15.756,556691,0
2013-02-06,15.654,16.067,15.578,15.972,429964,0
2013-02-07,15.992,16.133,15.908,16.076,493123,0
2013-02-08,16.142,16.358,16.086,16.274,345479,0
2013-02-11,16.302,16.433,16.198,16.386,336743,0
2013-02-12,16.265,16.537,16.189,16.377,431023,0
2013-02-13,16.339,16.461,16.057,16.386,425912,0
2013-02-14,16.284,16.546,16.284,16.404,426918,0
2013-02-15,16.386,16.537,16.086,16.348,489680,0
2013-02-19,16.32,16.423,16.114,16.255,551854,0
2013-02-20,16.245,16.358,15.504,15.541,499940,0
2013-02-21,15.55,15.72,15.448,15.616,347230,0
2013-02-22,15.748,15.775,15.522,15.701,245717,0
2013-02-25,15.822,15.822,15.053,15.072,438538,0
2013-02-26,15.175,15.448,15.006,15.353,509924,0
2013-02-27,15.316,15.616,15.316,15.588,243639,0
2013-02-28,15.607,15.775,15.429,15.485,565981,0
2013-03-01,15.391,15.625,15.202,15.419,381160,0
2013-03-04,15.4,15.4,14.949,15.25,541482,0
2013-03-05,15.353,15.654,15.212,15.25,423530,0
2013-03-06,15.363,15.55,15.147,15.325,561939,0
2013-03-07,15.382,15.448,15.081,15.202,683807,0
2013-03-08,15.259,15.766,15.202,15.532,697548,0
2013-03-11,15.475,15.559,15.166,15.504,941644,0
2013-03-12,15.541,15.673,15.288,15.353,423802,0
2013-03-13,15.334,15.382,15.091,15.147,334809,0
2013-03-14,15.202,15.522,15.147,15.522,563265,0
2013-03-15,15.429,15.625,15.296,15.419,861449,0
2013-03-18,15.466,15.625,15.053,15.221,597589,0
2013-03-19,15.231,15.343,14.987,15.268,727068,0
2013-03-20,15.288,15.568,15.202,15.466,662107,0
2013-03-21,15.419,15.514,15.138,15.166,585245,0
2013-03-22,15.175,15.372,15.175,15.343,384107,0
2013-03-25,15.343,15.597,15.288,15.372,306741,0
2013-03-26,15.429,15.568,15.316,15.439,306041,0
2013-03-27,15.278,15.448,15.035,15.372,474360,0
2013-03-28,15.4,15.4,15.192,15.334,444341,0
2013-04-01,15.175,15.185,14.8,14.968,1076778,0
2013-04-02,14.949,15.044,14.621,14.648,1046830,0
2013-04-03,14.715,14.819,14.283,14.584,996521,0
2013-04-04,14.648,15.072,14.423,14.743,1468724,0
2013-04-05,14.498,14.838,14.442,14.658,737996,0
2013-04-08,14.705,14.771,14.452,14.461,1230195,0
2013-04-09,14.461,14.838,14.461,14.489,2105112,0
2013-04-10,14.565,14.902,14.565,14.781,931466,0
2013-04-11,14.753,15.044,14.648,14.865,603374,0
2013-04-12,14.865,14.987,14.452,14.667,711674,0
2013-04-15,14.489,14.63,14.076,14.245,1092294,0
2013-04-16,14.377,14.461,14.104,14.245,608699,0
2013-04-17,14.189,14.198,13.851,13.86,837130,0
2013-04-18,13.851,14.216,13.702,13.992,849496,0
2013-04-19,14.011,14.104,13.832,14.104,652946,0
2013-04-22,14.114,14.207,13.793,14.114,839572,0
2013-04-23,14.189,14.245,13.992,14.226,1161373,0
2013-04-24,14.216,14.612,14.18,14.565,1282540,0
2013-04-25,14.677,15.363,14.339,14.377,1360789,0
2013-04-26,14.33,14.348,13.712,13.813,1648746,0
2013-04-29,14.011,14.17,13.869,14.086,1109511,0
2013-04-30,14.029,14.207,13.832,14.207,696304,0
2013-05-01,14.104,14.207,13.851,13.936,1134198,0
2013-05-02,14.038,14.18,13.803,14.086,560095,0
2013-05-03,14.33,14.621,14.141,14.17,876449,0
2013-05-06,14.17,14.556,14.086,14.546,1060488,0
2013-05-07,14.612,14.696,14.433,14.612,732446,0
2013-05-08,14.556,14.968,14.556,14.884,653163,0
2013-05-09,14.874,14.92,14.574,14.855,641370,0
2013-05-10,14.92,14.93,14.574,14.828,560306,0
2013-05-13,14.819,14.819,14.104,14.339,911799,0
2013-05-14,14.339,14.508,14.216,14.442,694282,0
2013-05-15,14.442,14.517,14.283,14.406,419806,0
2013-05-16,14.433,14.593,14.161,14.311,792555,0
2013-05-17,14.348,14.517,14.264,14.489,1082709,0
2013-05-20,14.423,14.855,14.423,14.846,1162320,0
2013-05-21,14.892,15.334,14.696,15.202,801668,0
2013-05-22,15.192,15.55,15.175,15.41,1033653,0
2013-05-23,15.278,15.494,15.035,15.316,704265,0
2013-05-24,15.192,15.296,15.035,15.231,370287,0
2013-05-28,15.316,15.485,15.185,15.278,407559,0
2013-05-29,15.147,15.278,14.846,14.94,443269,0
2013-05-30,14.94,15.081,14.838,14.987,331855,0
2013-05-31,14.884,15.006,14.556,14.556,608705,0
2013-06-03,14.556,14.771,14.396,14.734,677420,0
2013-06-04,14.771,14.855,14.339,14.508,430105,0
2013-06-05,14.508,14.612,14.396,14.406,382192,0
2013-06-06,14.387,14.546,14.198,14.406,619050,0
2013-06-07,14.517,14.546,14.264,14.423,424578,0
2013-06-10,14.433,14.498,14.123,14.489,281192,0
2013-06-11,14.396,14.396,14.133,14.274,482757,0
2013-06-12,14.406,14.423,13.955,13.974,398508,0
2013-06-13,14.001,14.358,13.917,14.358,745967,0
2013-06-14,14.406,14.423,13.983,14.161,483584,0
2013-06-17,14.292,14.406,14.104,14.377,648712,0
2013-06-18,14.377,14.489,14.245,14.283,283279,0
2013-06-19,14.17,14.226,13.588,13.822,1469046,0
2013-06-20,13.616,13.793,13.288,13.55,758332,0
2013-06-21,13.56,13.616,13.363,13.446,1241809,0
2013-06-24,13.288,13.39,12.79,13.203,625648,0
2013-06-25,13.41,13.419,13.006,13.212,549261,0
2013-06-26,13.297,13.39,13.184,13.325,1370194,0
2013-06-27,13.39,13.39,13.222,13.315,986691,0
2013-06-28,13.279,13.381,13.043,13.164,2422961,0
2013-07-01,13.099,13.297,12.79,13.184,656509,0
2013-07-02,13.184,13.297,12.873,13.062,773847,0
2013-07-03,13.024,13.043,12.79,12.873,375241,0
2013-07-05,13.315,13.315,12.752,13.024,445943,0
2013-07-08,13.222,13.607,12.857,13.419,780356,0
2013-07-09,13.578,13.832,13.512,13.692,606896,0
2013-07-10,13.738,13.974,13.663,13.898,535337,0
2013-07-11,14.086,14.32,14.038,14.198,576314,0
2013-07-12,14.18,14.226,13.936,14.189,368333,0
2013-07-15,14.161,14.274,14.094,14.226,352018,0
2013-07-16,14.198,14.264,14.133,14.141,316356,0
2013-07-17,14.226,14.489,14.104,14.406,357769,0
2013-07-18,14.367,14.639,14.339,14.517,406564,0
2013-07-19,14.489,14.639,14.18,14.302,318330,0
2013-07-22,14.423,14.498,14.283,14.47,685468,0
2013-07-23,14.574,14.949,14.498,14.537,651232,0
2013-07-24,14.574,14.602,14.274,14.498,399859,0
2013-07-25,14.433,14.884,14.245,14.264,2123556,0
2013-07-26,14.189,15.259,14.114,15.175,891083,0
2013-07-29,15.175,15.175,14.828,14.93,415535,0
2013-07-30,14.94,15.138,14.902,15.015,309167,0
2013-07-31,15.044,15.221,14.819,14.838,323482,0
2013-08-01,14.987,15.278,14.949,15.202,998596,0
2013-08-02,15.202,15.202,14.911,15.006,536872,0
2013-08-05,14.93,15.157,14.902,15.025,488970,0
2013-08-06,14.93,14.93,14.648,14.687,432014,0
2013-08-07,14.602,14.911,14.274,14.8,612554,0
2013-08-08,14.949,15.202,14.874,15.072,526566,0
2013-08-09,15.044,15.588,15.044,15.419,596625,0
2013-08-12,15.325,15.682,15.325,15.654,400484,0
2013-08-13,15.73,15.739,15.325,15.343,268654,0
2013-08-14,15.316,15.756,15.296,15.458,201688,0
2013-08-15,15.316,15.673,15.015,15.278,604037,0
2013-08-16,15.202,15.382,15.063,15.288,252609,0
2013-08-19,15.241,15.306,15.035,15.119,287340,0
2013-08-20,15.138,15.316,14.978,14.996,327505,0
2013-08-21,15.006,15.119,14.734,14.79,328620,0
2013-08-22,14.902,15.4,14.902,15.325,293713,0
2013-08-23,15.343,15.522,15.241,15.494,336134,0
2013-08-26,15.494,15.785,15.382,15.466,228251,0
2013-08-27,15.316,15.382,14.93,15.006,280176,0
2013-08-28,14.987,15.091,14.884,14.978,290365,0
2013-08-29,14.93,15.212,14.865,14.949,942020,0
2013-08-30,14.902,15.025,14.648,14.771,420521,0
2013-09-03,14.94,15.147,14.584,15.015,433959,0
2013-09-04,15.072,15.072,14.902,14.996,396556,0
2013-09-05,14.968,15.278,14.949,15.128,421389,0
2013-09-06,15.325,15.711,15.185,15.597,820047,0
2013-09-09,15.635,15.739,15.429,15.701,376659,0
2013-09-10,15.785,15.89,15.439,15.682,249448,0
2013-09-11,15.692,15.88,15.439,15.861,364524,0
2013-09-12,15.785,15.842,15.494,15.607,425811,0
2013-09-13,15.682,15.739,15.278,15.4,486112,0
2013-09-16,15.504,15.756,15.334,15.372,476328,0
2013-09-17,15.372,15.794,15.325,15.597,439338,0
2013-09-18,15.559,16.162,15.429,16.095,500407,0
2013-09-19,16.162,16.245,15.692,15.73,361885,0
2013-09-20,15.785,15.842,15.41,15.448,1127526,0
2013-09-23,15.494,15.739,15.458,15.635,281809,0
2013-09-24,15.673,15.73,15.458,15.522,301759,0
2013-09-25,15.522,15.814,15.514,15.692,460864,0
2013-09-26,15.748,15.851,15.504,15.748,433776,0
2013-09-27,15.748,15.804,15.578,15.682,487039,0
2013-09-30,15.578,15.992,15.504,15.963,468452,0
2013-10-01,15.982,16.123,15.701,16.114,580934,0
2013-10-02,15.982,16.245,15.635,16.208,425977,0
2013-10-03,16.227,16.414,16.114,16.293,523951,0
2013-10-04,16.218,16.556,16.218,16.386,406506,0
2013-10-07,16.33,16.394,16.189,16.227,346950,0
2013-10-08,16.255,16.255,16.057,16.114,640313,0
2013-10-09,16.198,16.227,15.972,16.104,443489,0
2013-10-10,16.227,16.47,16.152,16.423,358247,0
2013-10-11,16.312,16.667,16.274,16.575,335267,0
2013-10-14,16.499,16.866,16.33,16.846,440700,0
2013-10-15,16.856,17.034,16.705,16.931,533510,0
2013-10-16,17.053,17.231,16.884,17.203,507752,0
2013-10-17,17.166,17.372,17.166,17.364,501852,0
2013-10-18,17.578,17.964,17.269,17.467,693011,0
2013-10-21,17.503,17.776,17.278,17.531,326554,0
2013-10-22,17.55,17.794,17.541,17.767,460090,0
2013-10-23,17.626,17.879,17.457,17.86,702221,0
2013-10-24,17.935,17.964,17.645,17.87,625815,0
2013-10-25,18.312,18.508,17.739,18.011,410721,0
2013-10-28,18.207,18.293,17.935,18.293,572082,0
2013-10-29,18.312,18.527,18.123,18.489,432947,0
2013-10-30,18.547,18.612,18.189,18.556,613335,0
2013-10-31,18.537,18.865,18.433,18.781,747326,0
2013-11-01,18.8,19.334,18.8,19.241,908612,0
2013-11-04,19.344,19.635,19.241,19.55,912223,0
2013-11-05,19.449,19.729,19.287,19.674,677251,0
2013-11-06,19.729,19.823,19.55,19.56,499967,0
2013-11-07,19.635,19.739,19.287,19.306,344802,0
2013-11-08,19.277,19.973,19.11,19.729,561737,0
2013-11-11,19.749,19.963,19.513,19.936,296398,0
2013-11-12,19.954,20.284,19.936,20.17,606836,0
2013-11-13,20.068,20.284,19.889,20.17,352018,0
2013-11-14,20.246,20.358,20.124,20.17,622574,0
2013-11-15,20.237,20.519,20.218,20.451,567292,0
2013-11-18,20.461,20.612,20.039,20.124,507194,0
2013-11-19,20.179,20.35,20.021,20.189,456673,0
2013-11-20,20.161,20.443,20.077,20.33,268563,0
2013-11-21,20.358,20.602,20.124,20.576,385325,0
2013-11-22,20.537,20.884,20.33,20.866,384917,0
2013-11-25,20.866,20.942,20.686,20.866,334847,0
2013-11-26,20.808,20.998,20.66,20.923,406070,0
2013-11-27,21.072,21.363,20.959,21.176,438707,0
2013-11-29,21.335,21.578,21.204,21.288,338321,0
2013-12-02,21.297,21.578,21.007,21.044,658442,0
2013-12-03,20.951,21.363,20.951,21.1,414901,0
2013-12-04,20.988,21.345,20.686,20.827,414071,0
2013-12-05,20.856,21.532,20.696,21.156,287713,0
2013-12-06,21.42,21.56,20.651,20.66,424907,0
2013-12-09,20.725,20.837,20.424,20.677,717924,0
2013-12-10,20.537,20.808,20.227,20.368,920294,0
2013-12-11,20.321,20.395,19.729,19.832,842064,0
2013-12-12,19.851,20.021,19.729,19.992,1657966,0
2013-12-13,20.743,21.373,20.641,21.109,1820999,0
2013-12-16,20.988,21.541,20.988,21.214,754009,0
2013-12-17,20.762,21.044,20.556,20.959,780992,0
2013-12-18,20.932,21.466,20.827,21.148,609879,0
2013-12-19,21.138,21.438,21.081,21.241,426754,0
2013-12-20,21.354,21.456,21.062,21.081,1110144,0
2013-12-23,21.081,21.316,20.988,21.025,401719,0
2013-12-24,21.1,21.485,20.978,21.316,126563,0
2013-12-26,21.42,21.578,21.269,21.354,213266,0
2013-12-27,21.456,21.749,21.316,21.749,329106,0
2013-12-30,21.777,21.993,21.335,21.345,531021,0
2013-12-31,21.335,21.588,21.241,21.42,306076,0
2014-01-02,21.42,21.56,21.25,21.382,564007,0
2014-01-03,21.495,21.57,20.884,21.015,260867,0
2014-01-06,21.109,21.109,20.509,20.8,448411,0
2014-01-07,20.837,20.856,20.527,20.66,426313,0
2014-01-08,20.651,20.733,20.395,20.48,428187,0
2014-01-09,20.5,20.5,20.011,20.255,393808,0
2014-01-10,20.246,20.385,19.982,20.246,347724,0
2014-01-13,20.265,20.395,19.739,19.861,333791,0
2014-01-14,19.899,20.114,19.654,19.917,422495,0
2014-01-15,19.917,20.199,19.871,20.068,325269,0
2014-01-16,20.021,20.17,19.908,20.096,200016,0
2014-01-17,20.058,20.189,19.992,20.104,277671,0
2014-01-21,20.142,20.179,19.973,20.096,372719,0
2014-01-22,20.087,20.17,19.917,20.068,215655,0
2014-01-23,19.889,20.104,19.832,19.954,356511,0
2014-01-24,19.823,19.861,19.429,19.739,503310,0
2014-01-27,19.814,19.973,19.513,19.674,396652,0
2014-01-28,19.645,20.17,19.598,20.142,450955,0
2014-01-29,20.049,20.385,19.814,19.889,388944,0
2014-01-30,18.884,20.584,18.612,20.519,523297,0
2014-01-31,20.668,20.913,20.321,20.827,707483,0
2014-02-03,20.837,20.884,19.926,20.039,584826,0
2014-02-04,20.161,20.34,19.954,20.227,743673,0
2014-02-05,20.199,20.227,19.796,19.804,608331,0
2014-02-06,19.88,20.011,19.692,19.71,638381,0
2014-02-07,19.823,20.001,19.532,19.861,324129,0
2014-02-10,19.804,19.804,19.57,19.664,436412,0
2014-02-11,19.72,20.49,19.664,20.49,481208,0
2014-02-12,20.556,20.593,20.34,20.547,341705,0
2014-02-13,20.424,20.856,20.424,20.847,399989,0
2014-02-14,20.923,20.923,20.612,20.743,271645,0
2014-02-18,20.622,20.903,20.519,20.705,366150,0
2014-02-19,20.641,21.166,20.576,20.752,402511,0
2014-02-20,20.743,20.969,20.631,20.866,344025,0
2014-02-21,20.942,21.156,20.762,20.827,330269,0
2014-02-24,20.818,21.176,20.686,20.923,306020,0
2014-02-25,20.875,20.875,20.433,20.733,285846,0
2014-02-26,20.808,21.072,20.49,20.942,263148,0
2014-02-27,20.894,21.034,20.743,20.969,309967,0
2014-02-28,21.052,21.052,20.686,20.923,356666,0
2014-03-03,20.791,21.072,20.66,21.034,326886,0
2014-03-04,21.185,21.964,21.128,21.56,902002,0
2014-03-05,21.503,21.758,21.476,21.588,645629,0
2014-03-06,21.57,22.199,21.57,22.115,518154,0
2014-03-07,22.17,22.246,21.777,21.983,863542,0
2014-03-10,21.926,21.964,21.598,21.607,624598,0
2014-03-11,21.768,21.832,21.214,21.25,495147,0
2014-03-12,21.156,21.269,20.208,20.358,1156630,0
2014-03-13,20.5,20.556,19.861,19.982,939225,0
2014-03-14,20.124,20.48,19.926,20.404,773558,0
2014-03-17,20.602,20.696,20.34,20.414,480550,0
2014-03-18,20.461,20.66,20.284,20.584,390072,0
2014-03-19,20.527,20.781,20.451,20.668,422244,0
2014-03-20,20.66,21.025,20.519,21.015,498749,0
2014-03-21,21.195,22.068,21.025,21.935,1290262,0
2014-03-24,21.983,22.397,21.617,21.907,475741,0
2014-03-25,22.059,22.349,22.03,22.124,305790,0
2014-03-26,22.199,22.199,21.448,21.456,314151,0
2014-03-27,21.485,21.795,21.448,21.503,252790,0
2014-03-28,21.476,21.907,21.335,21.363,264235,0
2014-03-31,21.541,21.627,21.345,21.448,343327,0
2014-04-01,21.429,22.011,21.204,21.983,417353,0
2014-04-02,21.964,22.424,21.842,22.17,294335,0
2014-04-03,22.133,22.303,21.702,21.898,362225,0
2014-04-04,22.021,22.443,21.768,21.879,482983,0
2014-04-07,21.842,22.246,21.297,21.448,601715,0
2014-04-08,21.495,22.05,21.495,21.598,360305,0
2014-04-09,21.664,21.785,21.382,21.541,217877,0
2014-04-10,21.485,21.485,20.762,21.034,360803,0
2014-04-11,20.923,21.025,20.321,20.424,609828,0
2014-04-14,20.66,20.808,20.395,20.5,269188,0
2014-04-15,20.509,20.884,20.049,20.48,432245,0
2014-04-16,20.556,20.66,20.433,20.602,178027,0
2014-04-17,20.576,20.705,20.34,20.566,334795,0
2014-04-21,20.547,20.576,20.312,20.509,295438,0
2014-04-22,20.49,20.66,20.33,20.651,411740,0
2014-04-23,20.593,20.894,20.5,20.602,897522,0
2014-04-24,19.963,20.715,19.908,20.395,726570,0
2014-04-25,20.275,20.424,19.449,19.475,873308,0
2014-04-28,19.541,19.767,19.325,19.607,856601,0
2014-04-29,19.664,19.832,19.532,19.72,347426,0
2014-04-30,19.635,19.682,19.485,19.598,545709,0
2014-05-01,19.635,19.654,19.392,19.495,380499,0
2014-05-02,19.541,19.635,19.11,19.138,646477,0
2014-05-05,19.081,19.353,18.931,19.334,375408,0
2014-05-06,19.258,19.392,18.969,18.987,421527,0
2014-05-07,19.081,19.1,18.63,18.828,516707,0
2014-05-08,18.847,19.091,18.612,18.677,321520,0
2014-05-09,18.63,19.157,18.565,19.062,346111,0
2014-05-12,18.959,19.71,18.959,19.607,505766,0
2014-05-13,19.645,19.692,19.204,19.334,425978,0
2014-05-14,19.287,19.41,18.763,18.763,312678,0
2014-05-15,18.658,19.138,18.341,19.044,687883,0
2014-05-16,18.912,19.176,18.658,19.167,589416,0
2014-05-19,19.119,19.429,19.119,19.287,268811,0
2014-05-20,19.231,19.231,18.556,18.734,759710,0
2014-05-21,18.781,19.025,18.772,18.894,413816,0
2014-05-22,18.949,19.044,18.744,18.837,298470,0
2014-05-23,18.837,19.025,18.828,18.874,314001,0
2014-05-27,18.94,19.186,18.855,18.931,236911,0
2014-05-28,18.894,19.006,18.744,18.922,476273,0
2014-05-29,18.977,19.11,18.819,18.987,319056,0
2014-05-30,19.006,19.006,18.791,18.855,363362,0
2014-06-02,18.847,19.306,18.744,19.176,476478,0
2014-06-03,19.138,19.148,18.884,18.922,429306,0
2014-06-04,18.781,19.091,18.687,19.052,402391,0
2014-06-05,19.081,19.72,19.006,19.664,368339,0
2014-06-06,19.625,19.625,19.081,19.25,781539,0
2014-06-09,19.268,19.373,19.091,19.128,529808,0
2014-06-10,19.006,19.11,18.884,19.044,681972,0
2014-06-11,19.044,19.1,18.94,19.025,503446,0
2014-06-12,19.016,19.081,18.837,18.977,1568425,0
2014-06-13,18.997,19.186,18.922,19.006,410281,0
2014-06-16,18.959,19.204,18.781,19.195,288226,0
2014-06-17,19.128,19.523,19.072,19.258,446977,0
2014-06-18,19.25,19.4,19.167,19.231,422736,0
2014-06-19,19.258,19.908,19.241,19.889,1143635,0
2014-06-20,19.936,20.03,19.664,19.692,849425,0
2014-06-23,19.739,19.88,19.635,19.654,759923,0
2014-06-24,19.588,19.796,19.297,19.316,778823,0
2014-06-25,19.231,19.532,19.176,19.485,603636,0
2014-06-26,19.513,19.588,19.258,19.306,476470,0
2014-06-27,19.579,20.151,19.55,20.021,1922248,0
2014-06-30,20.011,20.33,19.842,20.189,440279,0
2014-07-01,20.33,20.837,20.33,20.622,770262,0
2014-07-02,20.651,20.913,20.566,20.856,450991,0
2014-07-03,20.913,21.259,20.903,21.148,350731,0
2014-07-07,21.081,21.081,20.818,20.866,526903,0
2014-07-08,20.847,21.09,20.5,20.942,576591,0
2014-07-09,20.951,21.025,20.584,20.641,499204,0
2014-07-10,20.255,20.781,20.227,20.377,626774,0
2014-07-11,20.34,20.34,19.926,20.104,463553,0
2014-07-14,20.265,20.593,20.114,20.5,418153,0
2014-07-15,20.566,20.651,20.312,20.556,389179,0
2014-07-16,20.566,20.884,20.395,20.66,280966,0
2014-07-17,20.566,20.781,20.424,20.461,523068,0
2014-07-18,20.377,20.808,20.377,20.641,349999,0
2014-07-21,20.556,20.593,20.208,20.566,379554,0
2014-07-22,20.576,20.837,20.547,20.602,290156,0
2014-07-23,20.519,20.651,20.265,20.443,400716,0
2014-07-24,21.156,21.823,21.156,21.503,1209039,0
2014-07-25,21.645,21.945,21.316,21.87,773746,0
2014-07-28,21.832,22.068,21.429,21.495,398661,0
2014-07-29,21.57,21.945,21.466,21.785,477992,0
2014-07-30,21.917,22.021,21.56,21.749,466400,0
2014-07-31,21.429,21.823,21.306,21.438,387704,0
2014-08-01,21.429,21.804,21.345,21.607,491274,0
2014-08-04,21.702,22.04,21.627,22.04,437022,0
2014-08-05,21.945,22.303,21.72,21.954,433563,0
2014-08-06,22.227,22.537,22.17,22.378,764851,0
2014-08-07,22.537,22.659,22.199,22.414,637245,0
2014-08-08,22.414,22.772,22.331,22.564,758761,0
2014-08-11,22.696,23.005,22.64,22.725,460770,0
2014-08-12,22.679,22.856,22.593,22.772,359692,0
2014-08-13,22.819,23.034,22.679,22.734,525338,0
2014-08-14,22.78,22.819,22.612,22.715,385373,0
2014-08-15,22.866,22.941,22.537,22.705,441534,0
2014-08-18,22.884,22.978,22.754,22.931,393837,0
2014-08-19,22.96,23.072,22.744,22.904,398709,0
2014-08-20,22.537,22.603,21.964,22.207,739965,0
2014-08-21,22.322,22.322,21.945,22.179,313349,0
2014-08-22,22.151,22.331,21.917,22.255,274400,0
2014-08-25,22.312,22.312,21.879,22.011,177343,0
2014-08-26,22.106,22.547,22.011,22.49,256530,0
2014-08-27,22.508,22.8,22.397,22.612,265273,0
2014-08-28,22.49,22.574,22.275,22.303,292543,0
2014-08-29,22.331,22.612,22.331,22.547,266732,0
2014-09-02,22.622,22.669,22.349,22.433,241798,0
2014-09-03,22.537,22.64,22.358,22.397,195897,0
2014-09-04,22.414,22.555,22.097,22.255,244709,0
2014-09-05,22.189,22.405,22.068,22.293,265152,0
2014-09-08,22.255,22.405,22.106,22.124,398811,0
2014-09-09,22.068,22.227,21.86,21.889,450803,0
2014-09-10,21.889,21.993,21.598,21.777,422508,0
2014-09-11,21.664,21.87,21.578,21.832,337215,0
2014-09-12,21.86,21.917,21.42,21.664,432162,0
2014-09-15,21.636,21.664,21.335,21.495,446130,0
2014-09-16,21.42,21.814,21.223,21.578,502019,0
2014-09-17,21.617,22.078,21.617,21.832,675405,0
2014-09-18,21.898,22.293,21.72,22.002,398761,0
2014-09-19,22.011,22.255,21.692,22.151,790378,0
2014-09-22,22.05,22.141,21.56,21.86,483113,0
2014-09-23,21.852,21.964,21.551,21.56,473792,0
2014-09-24,21.636,21.749,21.429,21.654,710873,0
2014-09-25,21.636,21.682,21.363,21.607,581593,0
2014-09-26,21.627,21.711,21.259,21.326,574781,0
2014-09-29,21.128,21.56,20.978,21.335,421439,0
2014-09-30,21.41,21.438,21.034,21.081,775348,0
2014-10-01,21.025,21.166,20.556,20.584,638189,0
2014-10-02,20.668,20.8,20.284,20.566,360138,0
2014-10-03,20.743,20.752,20.34,20.34,385606,0
2014-10-06,20.424,20.696,20.265,20.461,339194,0
2014-10-07,20.303,20.576,20.189,20.385,426626,0
2014-10-08,20.312,20.913,20.218,20.903,686166,0
2014-10-09,20.837,20.913,19.091,19.4,995124,0
2014-10-10,19.287,19.88,19.176,19.495,570016,0
2014-10-13,19.541,20.001,19.287,19.306,534822,0
2014-10-14,19.485,19.739,18.791,18.931,635424,0
2014-10-15,18.565,18.837,18.236,18.753,1018096,0
2014-10-16,18.498,19.899,18.423,19.757,555624,0
2014-10-17,19.946,20.03,19.258,19.382,542969,0
2014-10-20,19.353,19.616,19.287,19.598,324257,0
2014-10-21,19.786,20.096,19.72,20.049,263105,0
2014-10-22,20.068,20.218,19.55,19.588,322814,0
2014-10-23,19.729,20.17,19.588,19.851,712005,0
2014-10-24,20.011,20.942,19.899,20.837,507812,0
2014-10-27,21.456,21.456,20.622,21.081,633251,0
2014-10-28,21.297,22.179,21.223,22.133,896484,0
2014-10-29,22.236,22.481,22.002,22.068,356996,0
2014-10-30,21.954,22.443,21.917,22.207,321980,0
2014-10-31,22.622,22.622,22.141,22.443,708325,0
2014-11-03,22.49,22.622,22.124,22.179,578350,0
2014-11-04,22.106,22.265,21.907,22.16,360036,0
2014-11-05,22.236,22.236,21.926,22.151,393931,0
2014-11-06,22.115,22.303,21.993,22.124,311715,0
2014-11-07,22.087,22.583,22.059,22.227,522382,0
2014-11-10,22.255,22.405,21.785,21.945,319328,0
2014-11-11,22.011,22.011,21.392,21.41,434290,0
2014-11-12,21.324,21.701,21.174,21.569,301146,0
2014-11-13,21.55,21.767,21.314,21.314,289880,0
2014-11-14,21.257,21.465,21.107,21.362,331263,0
2014-11-17,21.324,21.475,20.929,21.174,257202,0
2014-11-18,21.222,21.465,20.863,20.891,315727,0
2014-11-19,20.825,20.834,20.203,20.232,263214,0
2014-11-20,20.082,20.27,19.573,20.25,985942,0
2014-11-21,20.552,20.769,20.213,20.25,342393,0
2014-11-24,20.279,20.476,19.714,19.855,492904,0
2014-11-25,19.271,19.714,19.188,19.601,759000,0
2014-11-26,19.639,19.724,19.461,19.525,354345,0
2014-11-28,19.046,19.385,19.008,19.14,267837,0
2014-12-01,19.027,19.027,18.104,18.16,505516,0
2014-12-02,18.123,18.641,18.058,18.358,407001,0
2014-12-03,18.358,18.528,18.151,18.274,709856,0
2014-12-04,18.207,18.603,17.766,18.039,930322,0
2014-12-05,18,18.499,17.934,18.189,394840,0
2014-12-08,18.075,18.255,17.888,17.907,522381,0
2014-12-09,17.766,18.838,17.455,18.725,889795,0
2014-12-10,18.595,18.595,17.878,17.925,846281,0
2014-12-11,17.944,18.207,17.766,17.869,816845,0
2014-12-12,17.605,17.953,17.539,17.7,503718,0
2014-12-15,17.756,17.775,16.871,16.88,698314,0
2014-12-16,16.777,17.408,16.711,17.013,500673,0
2014-12-17,17.361,17.529,17.059,17.313,561157,0
2014-12-18,17.484,17.615,16.711,16.974,749887,0
2014-12-19,16.974,18.151,16.945,17.934,1889998,0
2014-12-22,17.85,17.963,17.52,17.644,454981,0
2014-12-23,17.944,18.528,17.934,18.433,514668,0
2014-12-24,18.405,18.443,18.095,18.293,190000,0
2014-12-26,18.433,18.669,18.114,18.236,279044,0
2014-12-29,18.226,18.829,18.226,18.603,296340,0
2014-12-30,18.499,18.792,18.368,18.386,205167,0
2014-12-31,18.396,18.566,18.189,18.207,249921,0
2015-01-02,18.236,18.415,17.821,18.16,344833,0
2015-01-05,17.925,18.075,17.644,17.907,390481,0
2015-01-06,17.982,18.226,17.465,17.7,396538,0
2015-01-07,17.85,18.179,17.576,17.652,391611,0
2015-01-08,17.681,18.17,17.51,18.16,437941,0
2015-01-09,18.114,18.114,17.737,17.821,244982,0
2015-01-12,17.802,17.802,17.267,17.576,361950,0
2015-01-13,17.644,17.784,16.834,17.078,896005,0
2015-01-14,16.862,16.945,16.399,16.945,387713,0
2015-01-15,17.238,17.257,16.551,16.644,395242,0
2015-01-16,16.598,16.88,16.494,16.625,333736,0
2015-01-20,16.672,16.711,16.288,16.343,207938,0
2015-01-21,16.297,16.654,16.137,16.231,374721,0
2015-01-22,16.343,16.542,16.183,16.514,441978,0
2015-01-23,16.542,16.635,16.051,16.07,634003,0
2015-01-26,16.09,16.278,15.835,16.268,707559,0
2015-01-27,16.033,16.514,15.667,16.146,402281,0
2015-01-28,16.249,16.343,15.571,15.6,433737,0
2015-01-29,14.839,15.676,14.565,14.612,607205,0
2015-01-30,14.254,14.621,14.189,14.215,847708,0
2015-02-02,14.291,14.414,14.113,14.235,521608,0
2015-02-03,14.291,14.667,14.291,14.48,906133,0
2015-02-04,14.489,14.95,14.319,14.839,671622,0
2015-02-05,15.026,15.825,14.978,15.714,874937,0
2015-02-06,15.797,16.09,15.667,15.873,855494,0
2015-02-09,15.807,16.343,15.807,15.93,389874,0
2015-02-10,15.967,16.024,15.431,15.591,466471,0
2015-02-11,15.552,15.75,15.298,15.365,331749,0
2015-02-12,15.778,15.986,15.694,15.759,484057,0
2015-02-13,15.807,16.381,15.788,16.307,532862,0
2015-02-17,16.288,16.447,16.146,16.212,516844,0
2015-02-18,16.099,16.316,15.901,15.911,362906,0
2015-02-19,15.817,16.391,15.778,16.183,346029,0
2015-02-20,16.156,17.238,15.657,17.041,1206522,0
2015-02-23,16.89,17.087,16.475,16.663,581757,0
2015-02-24,16.796,17.163,16.672,17.013,551562,0
2015-02-25,16.994,17.116,16.805,17.078,411864,0
2015-02-26,17.021,17.153,16.59,16.692,572149,0
2015-02-27,16.692,17.238,16.692,17.182,552392,0
2015-03-02,17.228,17.322,16.89,16.909,461518,0
2015-03-03,16.863,17.072,16.778,16.788,345925,0
2015-03-04,16.721,16.845,16.495,16.561,454635,0
2015-03-05,16.551,16.826,16.391,16.674,281249,0
2015-03-06,16.448,16.75,16.222,16.297,278286,0
2015-03-09,16.324,16.485,16.022,16.117,295751,0
2015-03-10,15.862,16.031,15.73,15.787,342008,0
2015-03-11,15.787,16.004,15.654,15.947,247271,0
2015-03-12,16.079,16.249,15.777,15.919,266219,0
2015-03-13,15.843,15.899,15.333,15.787,475488,0
2015-03-16,15.692,15.804,15.333,15.437,351852,0
2015-03-17,15.351,15.616,15.333,15.474,494012,0
2015-03-18,15.398,15.701,15.323,15.55,467866,0
2015-03-19,15.455,15.484,15.219,15.465,268230,0
2015-03-20,15.465,15.692,15.314,15.55,768169,0
2015-03-23,15.569,16.079,15.56,15.966,692802,0
2015-03-24,15.928,16.013,15.787,15.938,513171,0
2015-03-25,15.872,15.88,13.585,14.397,4516604,0
2015-03-26,14.322,14.738,13.887,14.029,1021262,0
2015-03-27,14.011,14.246,13.868,14.189,1347286,0
2015-03-30,14.218,14.615,14.123,14.142,995010,0
2015-03-31,14.038,14.142,13.944,14.114,1322162,0
2015-04-01,14.076,14.464,14.02,14.436,914140,0
2015-04-02,14.379,14.511,14.246,14.397,444896,0
2015-04-06,14.491,14.728,14.238,14.264,581657,0
2015-04-07,14.284,14.596,14.228,14.369,558847,0
2015-04-08,14.426,14.548,14.162,14.36,482368,0
2015-04-09,14.322,14.663,14.218,14.643,472336,0
2015-04-10,14.728,14.861,14.511,14.814,375246,0
2015-04-13,14.822,14.907,14.482,14.482,308982,0
2015-04-14,14.539,14.775,14.464,14.747,432194,0
2015-04-15,14.917,15.343,14.804,15.134,433265,0
2015-04-16,15.134,15.323,15.04,15.059,305258,0
2015-04-17,14.955,14.955,14.643,14.738,420338,0
2015-04-20,14.756,14.973,14.663,14.756,690279,0
2015-04-21,14.87,14.983,14.539,14.747,431943,0
2015-04-22,14.785,15.134,14.624,14.964,564897,0
2015-04-23,14.501,16.637,14.501,16.551,1771859,0
2015-04-24,16.599,16.665,16.222,16.466,802889,0
2015-04-27,16.523,16.845,16.324,16.381,532754,0
2015-04-28,16.448,16.74,16.324,16.674,588855,0
2015-04-29,16.589,16.967,16.504,16.608,514441,0
2015-04-30,16.647,16.769,16.438,16.561,710480,0
2015-05-01,16.66,16.841,16.461,16.547,483361,0
2015-05-04,16.518,16.822,16.508,16.613,404101,0
2015-05-05,16.575,16.831,16.385,16.395,399569,0
2015-05-06,16.433,16.471,15.769,15.778,421867,0
2015-05-07,15.721,15.987,15.531,15.873,849367,0
2015-05-08,16.063,16.233,15.845,15.977,431189,0
2015-05-11,15.987,16.12,15.892,15.987,312298,0
2015-05-12,15.977,16.091,15.636,15.749,681569,0
2015-05-13,15.769,15.911,15.636,15.673,673923,0
2015-05-14,15.702,16.1,15.702,16.1,702486,0
2015-05-15,16.1,16.1,15.797,15.997,302986,0
2015-05-18,16.006,16.063,15.788,15.864,423568,0
2015-05-19,15.806,15.873,15.38,15.494,379437,0
2015-05-20,15.56,15.617,15.313,15.465,229559,0
2015-05-21,15.437,15.57,15.162,15.19,287107,0
2015-05-22,15.18,15.218,14.744,14.839,333483,0
2015-05-26,14.829,14.839,14.251,14.421,549298,0
2015-05-27,14.364,14.44,14.241,14.384,375854,0
2015-05-28,14.336,14.858,14.251,14.753,681592,0
2015-05-29,14.753,15.626,14.706,15.427,923192,0
2015-06-01,15.617,15.617,15.038,15.266,544973,0
2015-06-02,15.228,15.759,15.162,15.589,408047,0
2015-06-03,15.597,15.882,15.398,15.408,304288,0
2015-06-04,15.38,15.38,15.01,15.057,227346,0
2015-06-05,15.057,15.114,14.819,15.029,290269,0
2015-06-08,15.01,15.01,14.241,14.431,812945,0
2015-06-09,14.46,14.735,14.421,14.421,481008,0
2015-06-10,14.564,14.839,14.46,14.497,781289,0
2015-06-11,14.526,14.839,14.431,14.611,895982,0
2015-06-12,14.573,14.611,14.033,14.051,872600,0
2015-06-15,13.957,13.957,12.637,13.283,2857795,0
2015-06-16,13.131,14.023,12.163,13.292,4199001,0
2015-06-17,13.52,13.852,13.017,13.814,2186507,0
2015-06-18,13.842,13.9,13.7,13.881,845302,0
2015-06-19,13.881,13.957,13.473,13.473,987802,0
2015-06-22,13.539,13.596,13.34,13.482,662539,0
2015-06-23,13.52,13.729,13.349,13.662,508400,0
2015-06-24,13.653,13.653,13.444,13.473,337067,0
2015-06-25,13.482,13.558,13.083,13.131,512451,0
2015-06-26,13.159,13.169,12.856,13.093,723460,0
2015-06-29,12.951,13.198,12.752,12.761,530475,0
2015-06-30,12.818,12.894,12.126,12.334,840134,0
2015-07-01,12.381,12.828,12.144,12.42,923824,0
2015-07-02,12.438,12.58,11.926,12.002,1058630,0
2015-07-06,11.878,11.964,11.461,11.86,1326660,0
2015-07-07,11.822,11.974,11.471,11.945,950069,0
2015-07-08,11.878,11.917,11.348,11.547,757715,0
2015-07-09,11.718,11.926,11.603,11.726,940794,0
2015-07-10,11.869,11.898,11.348,11.395,410109,0
2015-07-13,11.451,11.869,11.272,11.812,975681,0
2015-07-14,11.831,11.907,11.67,11.784,346245,0
2015-07-15,11.793,11.793,11.262,11.357,729573,0
2015-07-16,11.423,11.613,11.309,11.367,491688,0
2015-07-17,11.348,11.348,11.148,11.272,486102,0
2015-07-20,11.243,11.243,10.769,10.816,548392,0
2015-07-21,11.385,12.211,11.148,11.841,3892079,0
2015-07-22,11.556,11.755,10.977,11.575,1562965,0
2015-07-23,11.802,11.907,11.461,11.689,1255095,0
2015-07-24,11.67,11.679,11.1,11.404,1650447,0
2015-07-27,11.215,11.642,11.034,11.49,712499,0
2015-07-28,11.575,11.945,11.348,11.812,646835,0
2015-07-29,11.812,12.116,11.613,11.974,605940,0
2015-07-30,11.945,12.116,11.566,11.708,527945,0
2015-07-31,11.765,11.917,11.623,11.66,542279,0
2015-08-03,11.632,11.689,11.319,11.404,532781,0
2015-08-04,11.48,11.746,11.158,11.613,569472,0
2015-08-05,11.755,11.86,11.451,11.547,598562,0
2015-08-06,11.594,11.869,11.423,11.775,490193,0
2015-08-07,11.708,11.917,10.94,11.11,504441,0
2015-08-10,11.186,11.613,11.053,11.509,608891,0
2015-08-11,11.299,11.367,10.911,11.205,352117,0
2015-08-12,11.11,11.338,10.996,11.196,469659,0
2015-08-13,11.158,11.158,10.607,10.864,417275,0
2015-08-14,10.93,11.006,10.541,10.56,1081186,0
2015-08-17,10.493,10.752,10.368,10.675,558782,0
2015-08-18,10.646,10.743,10.387,10.521,558990,0
2015-08-19,10.435,10.723,10.435,10.502,858553,0
2015-08-20,10.502,10.714,10.262,10.281,660057,0
2015-08-21,9.964,10.444,9.964,10.368,709551,0
2015-08-24,9.983,10.569,9.627,9.733,677934,0
2015-08-25,10.166,10.339,9.723,9.742,588208,0
2015-08-26,9.973,10.108,9.762,10.05,503569,0
2015-08-27,10.185,10.608,10.185,10.483,794294,0
2015-08-28,10.464,10.906,10.175,10.598,531228,0
2015-08-31,10.493,11.07,10.377,11.041,545785,0
2015-09-01,10.723,10.858,10.079,10.262,512303,0
2015-09-02,10.377,10.82,10.214,10.81,521662,0
2015-09-03,10.829,11.031,10.656,10.858,467801,0
2015-09-04,10.675,10.82,10.387,10.531,289373,0
2015-09-08,10.704,10.8,10.435,10.502,397407,0
2015-09-09,10.579,10.733,10.156,10.175,425793,0
2015-09-10,10.146,10.146,9.637,9.723,456246,0
2015-09-11,9.685,9.896,9.3384,9.617,891098,0
2015-09-14,9.617,9.646,9.3865,9.56,736690,0
2015-09-15,9.608,9.867,9.55,9.81,312768,0
2015-09-16,9.81,10.281,9.762,10.242,390440,0
2015-09-17,10.214,10.252,9.925,10.021,377820,0
2015-09-18,9.925,10.194,9.867,10.041,1113405,0
2015-09-21,10.069,10.387,9.925,10.05,727124,0
2015-09-22,9.896,9.935,9.2711,9.3192,977505,0
2015-09-23,9.3673,9.3673,8.117,8.1844,1249409,0
2015-09-24,8.0978,8.5017,7.9343,8.0593,1092948,0
2015-09-25,8.1459,8.2132,7.7708,7.8381,869055,0
2015-09-28,7.7516,7.7804,7.3669,7.4342,771581,0
2015-09-29,7.4919,7.7997,7.415,7.5111,686260,0
2015-09-30,7.5689,7.6939,7.3957,7.4823,982184,0
2015-10-01,7.54,8.2132,7.5304,8.0497,1204490,0
2015-10-02,8.0209,8.5306,7.9439,8.4344,829751,0
2015-10-05,8.5306,8.848,8.5114,8.771,1126832,0
2015-10-06,8.7614,9.098,8.7614,9.0307,985407,0
2015-10-07,9.1653,9.3,8.5402,8.848,1095832,0
2015-10-08,8.8383,9.3481,8.7806,9.2615,946935,0
2015-10-09,9.3577,9.704,9.1461,9.3769,803340,0
2015-10-12,9.2327,9.3288,6.6841,6.7418,4180654,0
2015-10-13,6.7129,6.7129,6.0685,6.0782,5306661,0
2015-10-14,6.1166,6.3763,5.8185,6.1359,2926691,0
2015-10-15,6.0685,6.2513,5.9147,6.0974,1685912,0
2015-10-16,6.1455,6.184,5.5684,5.5781,2863576,0
2015-10-19,5.5492,5.6165,5.3088,5.3857,1383126,0
2015-10-20,5.3569,5.3761,5.1309,5.1453,1204506,0
2015-10-21,5.1549,5.3665,5.126,5.2126,1825036,0
2015-10-22,5.2126,5.3665,5.1357,5.2511,1529216,0
2015-10-23,5.3184,5.3569,5.1164,5.1549,1234436,0
2015-10-26,5.1549,5.1838,4.8279,4.8375,1048314,0
2015-10-27,4.8183,4.8375,4.4336,4.5298,1495631,0
2015-10-28,4.4817,4.8952,4.424,4.8568,1658773,0
2015-10-29,4.7702,4.8952,4.6259,4.7221,1119332,0
2015-10-30,4.7221,4.8568,4.674,4.7702,828087,0
2015-11-02,4.7414,4.9529,4.674,4.7991,1677018,0
2015-11-03,4.7991,5.0972,4.7894,5.0395,974593,0
2015-11-04,5.0395,5.078,4.7894,4.8183,923321,0
2015-11-05,4.7798,4.8568,4.6452,4.7317,894529,0
2015-11-06,4.6644,4.7221,4.5298,4.6933,659225,0
2015-11-09,4.6836,4.8471,4.6163,4.8087,790966,0
2015-11-10,4.8087,4.8183,4.299,4.3374,1377823,0
2015-11-11,4.3182,4.347,3.8277,3.8662,2608516,0
2015-11-12,3.77,4.3759,3.77,4.0585,1417439,0
2015-11-13,3.7796,4.0585,3.7411,3.77,1731559,0
2015-11-16,3.76,4.07,3.7,4.03,1773700,0
2015-11-17,4.03,4.03,3.75,3.89,1506500,0
2015-11-18,3.91,4.03,3.7,3.79,1304400,0
2015-11-19,3.76,3.91,3.76,3.84,1717300,0
2015-11-20,3.87,3.91,3.67,3.83,845300,0
2015-11-23,3.81,3.84,3.68,3.7,975100,0
2015-11-24,3.71,3.83,3.68,3.69,700931,0
2015-11-25,3.66,3.76,3.57,3.69,529300,0
2015-11-27,3.63,3.69,3.56,3.6,390000,0
2015-11-30,3.62,3.8,3.6,3.78,772500,0
2015-12-01,3.78,3.85,3.55,3.63,793460,0
2015-12-02,3.53,3.57,3.31,3.49,1601585,0
2015-12-03,3.5,3.61,3.43,3.49,875735,0
2015-12-04,3.48,3.48,3.21,3.29,1055400,0
2015-12-07,3.24,3.26,2.97,3.04,1237500,0
2015-12-08,3.02,3.18,2.98,3.16,1000738,0
2015-12-09,3.12,3.12,2.84,2.95,1461200,0
2015-12-10,2.94,3.13,2.91,3.07,885200,0
2015-12-11,3.01,3.03,2.83,2.99,1108600,0
2015-12-14,2.96,3.01,2.84,2.89,1081884,0
2015-12-15,2.92,2.99,2.82,2.91,807900,0
2015-12-16,2.92,3.14,2.89,3.05,1097800,0
2015-12-17,3.02,3.52,2.95,3.51,1600900,0
2015-12-18,3.47,3.66,3.41,3.64,5032000,0
2015-12-21,3.66,3.75,3.54,3.59,672200,0
2015-12-22,3.57,3.79,3.45,3.76,695358,0
2015-12-23,3.83,3.99,3.77,3.9,650518,0
2015-12-24,3.9,3.9578,3.815,3.85,329504,0
2015-12-28,3.8,3.808,3.45,3.5,886592,0
2015-12-29,3.52,3.58,3.38,3.58,636182,0
2015-12-30,3.49,3.56,3.36,3.5,810287,0
2015-12-31,3.52,3.6,3.38,3.47,1068057,0
2016-01-04,3.43,3.82,3.38,3.79,897711,0
2016-01-05,3.78,3.81,3.59,3.78,649235,0
2016-01-06,3.67,3.83,3.45,3.45,955639,0
2016-01-07,3.38,3.44,3.1,3.11,759063,0
2016-01-08,3.05,3.23,2.91,2.96,1444420,0
2016-01-11,2.96,2.98,2.66,2.68,1084678,0
2016-01-12,2.67,2.83,2.35,2.59,1597741,0
2016-01-13,2.6,2.7,2.42,2.56,890734,0
2016-01-14,2.58,2.64,2.41,2.5,1089820,0
2016-01-15,2.4,2.55,2.24,2.54,1330384,0
2016-01-19,2.56,2.58,2.16,2.2,1522800,0
2016-01-20,2.18,2.29,2.05,2.26,1303724,0
2016-01-21,2.2,2.45,2.19,2.31,1207936,0
2016-01-22,2.38,2.51,2.295,2.35,915825,0
2016-01-25,2.29,2.5,2.29,2.46,1112112,0
2016-01-26,2.52,2.58,2.39,2.54,1196989,0
2016-01-27,2.52,2.61,2.29,2.3,2038437,0
2016-01-28,2.52,3.55,2.45,3.51,3364507,0
2016-01-29,3.36,3.93,3.2001,3.78,2613295,0
2016-02-01,3.72,3.91,3.42,3.57,1221847,0
2016-02-02,3.49,3.57,3.28,3.32,969644,0
2016-02-03,3.39,3.49,3.12,3.29,822347,0
2016-02-04,3.36,3.67,3.31,3.56,1032620,0
2016-02-05,3.5,3.65,3.42,3.45,950230,0
2016-02-08,3.39,3.47,3.28,3.34,749102,0
2016-02-09,3.3,3.35,3.1243,3.2,642391,0
2016-02-10,3.26,3.32,3.05,3.06,666384,0
2016-02-11,2.99,3.14,2.9,3.08,787278,0
2016-02-12,3.12,3.47,3.11,3.37,527688,0
2016-02-16,3.4,3.51,3.16,3.3,1213090,0
2016-02-17,3.36,3.94,3.32,3.8,1713058,0
2016-02-18,3.84,3.88,3.58,3.78,636783,0
2016-02-19,3.6,4.08,3.6,3.79,1413931,0
2016-02-22,3.88,4.22,3.873,4.04,1052133,0
2016-02-23,4,4.11,3.81,4.09,891409,0
2016-02-24,4,4.23,3.71,4.14,977620,0
2016-02-25,4.12,4.215,3.82,3.9,723923,0
2016-02-26,3.9,4.2,3.88,4.16,709262,0
2016-02-29,4.2,4.83,4.18,4.73,2467754,0
2016-03-01,4.78,5.285,4.75,5.01,1869887,0
2016-03-02,5.16,5.81,4.97,5.56,1814964,0
2016-03-03,5.54,6.04,5.52,5.9,1495191,0
2016-03-04,5.98,6.15,5.62,5.67,1434012,0
2016-03-07,5.79,6.33,5.79,6.28,1167174,0
2016-03-08,6.18,6.4,5.63,5.85,760674,0
2016-03-09,5.92,6.13,5.645,5.87,590792,0
2016-03-10,5.85,6.01,5.76,5.99,413034,0
2016-03-11,6.03,6.525,5.9568,6.33,1089057,0
2016-03-14,6.32,6.45,5.97,6.26,491074,0
2016-03-15,6.09,6.14,5.81,5.86,452764,0
2016-03-16,5.83,6.09,5.65,6.03,638108,0
2016-03-17,6.12,6.545,5.82,6.38,645421,0
2016-03-18,6.6,6.91,6.04,6.4,2053513,0
2016-03-21,6.45,6.45,6.165,6.22,714671,0
2016-03-22,6.11,6.41,6.03,6.32,442521,0
2016-03-23,6.15,6.32,5.76,5.78,590030,0
2016-03-24,5.63,6.141,5.5,6.09,585616,0
2016-03-28,6.13,6.2597,5.8,6.12,1123275,0
2016-03-29,6.01,6.25,5.87,6.16,852172,0
2016-03-30,6.23,6.43,5.97,6.09,537145,0
2016-03-31,6.07,6.63,6.01,6.5,1162997,0
2016-04-01,6.31,6.43,5.951,6.12,708653,0
2016-04-04,6.13,6.38,5.95,5.98,793402,0
2016-04-05,5.98,6.1,5.88,5.98,603884,0
2016-04-06,6,6.0728,5.67,5.97,686020,0
2016-04-07,5.93,6.1,5.85,5.99,1414250,0
2016-04-08,6.1,6.5,6.08,6.37,589522,0
2016-04-11,6.5,6.85,6.4217,6.77,812970,0
2016-04-12,6.84,7.16,6.72,7.02,729759,0
2016-04-13,7.2,7.63,7.1678,7.31,738079,0
2016-04-14,7.41,7.47,7.023,7.19,718246,0
2016-04-15,7.11,7.278,7.02,7.12,476996,0
2016-04-18,7.05,7.47,6.99,7.34,485383,0
2016-04-19,7.49,7.95,7.365,7.67,772667,0
2016-04-20,7.68,8.08,7.67,7.7,719784,0
2016-04-21,7.81,7.87,7.24,7.38,688078,0
2016-04-22,7.51,7.7199,7.28,7.36,865838,0
2016-04-25,7.41,7.47,6.83,6.89,916805,0
2016-04-26,6.9,7.57,6.9,7.52,1410468,0
2016-04-27,7.55,7.56,6.762,7.27,1324658,0
2016-04-28,7.35,8.19,7.3,7.59,1315423,0
2016-04-29,7.7,7.9299,7.27,7.43,939702,0
2016-05-02,7.44,7.48,7.07,7.41,748365,0
2016-05-03,7.28,7.28,6.88,7,666497,0
2016-05-04,6.99,7.33,6.93,7.16,884363,0
2016-05-05,7.29,7.47,6.88,6.9,673744,0
2016-05-06,6.81,7.06,6.66,6.89,729788,0
2016-05-09,6.67,6.67,5.49,5.68,1169317,0
2016-05-10,5.72,6.02,5.6,5.99,579727,0
2016-05-11,6.01,6.25,5.83,5.9,516415,0
2016-05-12,5.95,6.08,5.63,5.64,494160,0
2016-05-13,5.58,5.695,5.42,5.46,629997,0
2016-05-16,5.57,5.73,5.44,5.51,657997,0
2016-05-17,5.51,5.83,5.44,5.64,620064,0
2016-05-18,5.54,5.68,5.32,5.4,748642,0
2016-05-19,5.29,5.49,5.1388,5.4,511734,0
2016-05-20,5.44,5.64,5.23,5.55,553881,0
2016-05-23,5.48,5.77,5.32,5.59,542950,0
2016-05-24,5.65,5.66,5.41,5.63,400892,0
2016-05-25,5.66,5.97,5.65,5.97,441063,0
2016-05-26,6.05,6.0999,5.84,5.88,297823,0
2016-05-27,5.85,5.99,5.4024,5.79,295546,0
2016-05-31,5.85,6.16,5.85,6.05,426391,0
2016-06-01,6.17,6.18,5.86,6.12,477320,0
2016-06-02,6.04,6.25,6,6.23,310879,0
2016-06-03,6.27,6.49,6.23,6.46,435311,0
2016-06-06,6.5,6.67,6.48,6.58,351124,0
2016-06-07,6.53,6.67,6.44,6.47,255544,0
2016-06-08,6.59,6.84,6.57,6.73,521427,0
2016-06-09,6.59,6.63,6.38,6.56,395373,0
2016-06-10,6.44,6.47,6.25,6.31,337319,0
2016-06-13,6.25,6.31,5.64,5.74,922565,0
2016-06-14,5.69,5.86,5.36,5.51,525844,0
2016-06-15,5.53,5.9836,5.53,5.62,490432,0
2016-06-16,5.56,5.77,5.43,5.74,288341,0
2016-06-17,5.79,6.07,5.69,5.77,645505,0
2016-06-20,5.91,6.24,5.8801,5.97,489003,0
2016-06-21,5.9,5.97,5.8,5.92,288979,0
2016-06-22,5.99,6.04,5.73,5.77,344399,0
2016-06-23,5.84,6.1799,5.8,6.05,435742,0
2016-06-24,5.87,5.884,5.56,5.78,2118145,0
2016-06-27,5.66,5.66,5.18,5.24,604366,0
2016-06-28,5.39,5.57,5.35,5.46,321074,0
2016-06-29,5.58,5.78,5.52,5.62,482550,0
2016-06-30,5.63,5.84,5.5,5.82,1097244,0
2016-07-01,5.82,6.1701,5.73,6.11,510350,0
2016-07-05,6.2,6.34,5.52,6.03,791222,0
2016-07-06,5.93,6.2701,5.7925,6.23,535608,0
2016-07-07,6.27,6.37,6.03,6.11,522406,0
2016-07-08,6.22,6.53,6.2,6.52,392041,0
2016-07-11,6.61,6.75,6.56,6.71,350998,0
2016-07-12,6.83,7.29,6.8,7.06,691801,0
2016-07-13,7.12,7.185,6.9,7.17,487933,0
2016-07-14,7.18,7.3299,7.05,7.06,299594,0
2016-07-15,7.1,7.26,6.98,7.16,668169,0
2016-07-18,7.1,7.31,7.08,7.25,331370,0
2016-07-19,7.17,7.28,6.94,6.98,399946,0
2016-07-20,6.89,7.03,6.7,6.99,324371,0
2016-07-21,7.02,7.19,6.97,7.05,322778,0
2016-07-22,7.01,7.17,6.83,7.15,287962,0
2016-07-25,7.12,7.38,7.08,7.31,476447,0
2016-07-26,7.3,7.6,7.28,7.6,360165,0
2016-07-27,7.65,8.195,7.64,8.01,773251,0
2016-07-28,7.91,7.91,6.28,7.06,1591543,0
2016-07-29,7.12,8,7.075,7.63,1298641,0
2016-08-01,7.56,7.56,6.96,7.25,951908,0
2016-08-02,7.31,7.38,6.94,7.12,665058,0
2016-08-03,7.08,7.52,7.07,7.52,647332,0
2016-08-04,7.52,7.8,7.46,7.57,559074,0
2016-08-05,7.58,7.78,7.5,7.66,395022,0
2016-08-08,7.74,7.98,7.71,7.71,287041,0
2016-08-09,7.72,7.74,7.558,7.59,274514,0
2016-08-10,7.63,7.67,7.285,7.34,352561,0
2016-08-11,7.39,7.57,7.34,7.36,317949,0
2016-08-12,7.37,7.38,7.04,7.07,305611,0
2016-08-15,7.15,7.35,7.12,7.25,402764,0
2016-08-16,7.3,7.34,7.14,7.25,325601,0
2016-08-17,7.19,7.2,6.96,7.06,309499,0
2016-08-18,7.07,7.25,7.05,7.18,484240,0
2016-08-19,7.11,7.14,6.76,6.78,761063,0
2016-08-22,6.75,6.96,6.75,6.9,473073,0
2016-08-23,6.93,7,6.83,6.83,285783,0
2016-08-24,6.77,6.89,6.505,6.55,427784,0
2016-08-25,6.52,6.67,6.44,6.57,515558,0
2016-08-26,6.71,6.82,6.44,6.54,456837,0
2016-08-29,6.53,6.73,6.46,6.62,341463,0
2016-08-30,6.63,6.7,6.52,6.59,408706,0
2016-08-31,6.48,6.555,6.28,6.52,563670,0
2016-09-01,6.49,6.59,6.37,6.46,478802,0
2016-09-02,6.59,6.68,6.53,6.67,519937,0
2016-09-06,6.7,7.04,6.65,7.01,780280,0
2016-09-07,7,7.23,6.92,7.1,532553,0
2016-09-08,7.14,7.2899,7.09,7.12,484505,0
2016-09-09,7.02,7.03,6.69,6.75,570844,0
2016-09-12,6.64,7.025,6.58,6.97,618164,0
2016-09-13,6.8,6.9,6.36,6.47,529101,0
2016-09-14,6.48,6.65,6.36,6.39,460593,0
2016-09-15,6.42,6.88,6.41,6.84,520890,0
2016-09-16,6.58,6.71,6.39,6.47,2683814,0
2016-09-19,6.6,6.775,6.45,6.6,552214,0
2016-09-20,6.65,6.65,6.45,6.56,493365,0
2016-09-21,6.57,6.79,6.55,6.78,575274,0
2016-09-22,6.92,7.05,6.84,7,664654,0
2016-09-23,7,7.29,6.99,7.25,480441,0
2016-09-26,7.25,7.39,7.15,7.31,512984,0
2016-09-27,7.24,7.43,7.11,7.33,415554,0
2016-09-28,7.33,7.83,7.3222,7.82,549113,0
2016-09-29,7.85,8.03,7.52,7.6,603605,0
2016-09-30,7.78,8.07,7.59,8.02,470846,0
2016-10-03,8.15,8.19,7.76,7.95,445799,0
2016-10-04,7.9,8.06,7.8601,7.98,613223,0
2016-10-05,8.14,8.14,7.8,7.86,392401,0
2016-10-06,7.86,7.96,7.77,7.9,249963,0
2016-10-07,7.99,7.9951,7.66,7.82,244377,0
2016-10-10,7.84,8.21,7.84,8.12,297120,0
2016-10-11,8.09,8.12,7.74,7.83,381620,0
2016-10-12,7.78,7.94,7.68,7.79,253111,0
2016-10-13,7.65,7.7,7.31,7.33,522902,0
2016-10-14,7.34,7.55,7.23,7.28,371619,0
2016-10-17,7.29,7.64,7.26,7.45,295590,0
2016-10-18,7.68,7.85,7.559,7.75,438518,0
2016-10-19,7.75,8.43,7.75,8.33,682969,0
2016-10-20,8.66,9.67,8.33,8.96,1856693,0
2016-10-21,8.91,9.3107,8.78,9.2,1292982,0
2016-10-24,9.36,9.92,9.36,9.72,1676097,0
2016-10-25,9.8,10.29,9.56,9.78,1114348,0
2016-10-26,9.71,10.24,9.62,9.97,721225,0
2016-10-27,10.12,10.8,10.04,10.61,1005986,0
2016-10-28,10.61,11,10.46,10.76,960738,0
2016-10-31,10.84,10.86,9.92,10.21,1630736,0
2016-11-01,10.33,10.47,10.03,10.18,1164945,0
2016-11-02,10.16,10.28,9.81,9.86,1421639,0
2016-11-03,9.94,10.43,9.9223,10.4,1266170,0
2016-11-04,10.35,10.64,10.18,10.49,1376216,0
2016-11-07,10.87,10.99,10.58,10.66,1356150,0
2016-11-08,10.65,10.78,10.19,10.29,1268424,0
2016-11-09,10.69,11.43,10.46,11.16,1788795,0
2016-11-10,11.3,11.36,10.59,10.74,1797977,0
2016-11-11,10.75,11.46,10.54,11.41,1418154,0
2016-11-14,11.55,12.37,11.52,12.36,1490423,0
2016-11-15,12.35,12.52,12.06,12.46,1026982,0
2016-11-16,12.29,12.4,11.63,11.8,1206452,0
2016-11-17,11.84,12.06,11.42,11.49,793669,0
2016-11-18,11.5,11.6,11.22,11.58,1143312,0
2016-11-21,11.85,11.91,11.5,11.59,661914,0
2016-11-22,11.77,12.27,11.77,12.25,907696,0
2016-11-23,12.17,12.27,11.97,12.26,809468,0
2016-11-25,12.26,12.33,11.75,11.81,362677,0
2016-11-28,11.85,11.94,11.38,11.6,741888,0
2016-11-29,11.28,11.65,11.01,11.48,836293,0
2016-11-30,11.81,11.95,11.41,11.42,701997,0
2016-12-01,11.56,11.68,11.3,11.68,956500,0
2016-12-02,11.5,12.23,11.5,12.15,907845,0
2016-12-05,12.27,12.683,12.02,12.57,1355168,0
2016-12-06,12.57,12.68,12.13,12.67,1097576,0
2016-12-07,12.68,13.13,12.65,12.96,1174642,0
2016-12-08,13.14,13.14,12.5395,12.75,610294,0
2016-12-09,12.76,12.765,12.395,12.54,748661,0
2016-12-12,12.61,12.72,11.75,11.77,988518,0
2016-12-13,11.9,12.09,11.355,11.6,847348,0
2016-12-14,11.6,12.07,11.39,11.82,951149,0
2016-12-15,11.63,12.02,11.51,11.87,1003411,0
2016-12-16,11.94,12.11,11.71,11.82,3269893,0
2016-12-19,11.83,12.29,11.83,11.94,703667,0
2016-12-20,11.93,12.15,11.6727,11.9,717866,0
2016-12-21,11.94,12.04,11.8,11.9,532966,0
2016-12-22,11.86,11.95,11.324,11.4,524009,0
2016-12-23,11.4,11.69,11.3,11.67,348677,0
2016-12-27,11.72,11.91,11.62,11.69,514116,0
2016-12-28,11.73,11.9514,11.7,11.86,620118,0
2016-12-29,11.86,11.93,11.43,11.67,592640,0
2016-12-30,11.74,11.7683,11.21,11.34,874481,0
2017-01-03,11.41,11.64,11.02,11.3,1052391,0
2017-01-04,11.37,11.83,11.27,11.78,647136,0
2017-01-05,11.74,11.88,11.45,11.61,463551,0
2017-01-06,11.57,11.6,11.23,11.24,461830,0
2017-01-09,11.25,11.4,10.89,10.95,791911,0
2017-01-10,11.13,11.635,11.08,11.6,727386,0
2017-01-11,11.6,11.71,11.38,11.62,468897,0
2017-01-12,11.68,11.68,11.3,11.48,422168,0
2017-01-13,11.51,11.61,11.401,11.41,311722,0
2017-01-17,11.29,11.5,10.945,11.06,559392,0
2017-01-18,11,11.32,10.91,11.22,494905,0
2017-01-19,11.14,11.17,10.8,10.92,431112,0
2017-01-20,10.88,10.935,9.89,10.3,1462675,0
2017-01-23,10.4,10.47,10.13,10.43,809784,0
2017-01-24,10.63,10.84,10,10.65,1040413,0
2017-01-25,10.68,10.79,10.32,10.64,748603,0
2017-01-26,10,10.3837,9.62,9.9,1609134,0
2017-01-27,10.08,10.13,9.72,9.77,962529,0
2017-01-30,9.59,9.68,9.31,9.32,916860,0
2017-01-31,9.28,9.34,8.72,8.82,1217381,0
2017-02-01,8.82,9.2,8.79,8.91,1078190,0
2017-02-02,8.9,9.1,8.88,9.02,869283,0
2017-02-03,8.89,9.135,8.87,9.09,554362,0
2017-02-06,9.08,9.17,8.97,9.03,515928,0
2017-02-07,9.03,9.23,8.965,9.13,585152,0
2017-02-08,9.07,9.22,8.91,9.2,991018,0
2017-02-09,9.16,9.38,9.075,9.38,648101,0
2017-02-10,9.46,9.86,9.42,9.85,1145808,0
2017-02-13,9.94,10.19,9.83,9.92,1327686,0
2017-02-14,9.87,10.11,9.83,10.01,1337047,0
2017-02-15,10,10.02,9.7489,9.85,847578,0
2017-02-16,9.86,10.01,9.8025,10,812269,0
2017-02-17,9.93,10.06,9.9,9.99,547109,0
2017-02-21,10.05,10.095,9.9,10.03,848026,0
2017-02-22,9.91,10.01,9.8,9.9,584457,0
2017-02-23,9.94,10.01,9.69,9.79,1386871,0
2017-02-24,9.53,9.71,9.31,9.55,1161155,0
2017-02-27,9.53,9.97,9.45,9.85,760017,0
2017-02-28,9.81,9.94,9.64,9.75,1179397,0
2017-03-01,9.94,10.17,9.86,10.09,1112221,0
2017-03-02,9.92,10.1,9.72,9.88,774674,0
2017-03-03,9.89,9.96,9.68,9.88,703230,0
2017-03-06,9.63,9.895,9.63,9.72,675027,0
2017-03-07,9.64,9.72,9.07,9.07,665803,0
2017-03-08,9.03,9.07,8.65,8.66,626222,0
2017-03-09,8.61,8.74,8.3,8.33,901639,0
2017-03-10,8.46,8.56,8.165,8.3,541834,0
2017-03-13,8.39,8.74,8.29,8.72,959014,0
2017-03-14,8.56,8.93,8.33,8.9,1196819,0
2017-03-15,9,9.34,8.86,9.27,915234,0
2017-03-16,9.41,10.17,9.28,10.09,2252539,0
2017-03-17,10.09,10.4,8.95,8.96,4991125,0
2017-03-20,8.94,9,8.83,8.93,680963,0
2017-03-21,8.96,8.96,8.23,8.24,1265520,0
2017-03-22,8.14,8.69,8.04,8.67,1049399,0
2017-03-23,8.41,9.09,8.41,9.06,1497454,0
2017-03-24,9.08,9.09,8.222,8.58,2298415,0
2017-03-27,8.27,8.92,8.27,8.9,897804,0
2017-03-28,8.89,9.21,8.73,9.15,942211,0
2017-03-29,9.05,9.34,9.0428,9.26,578189,0
2017-03-30,9.29,9.31,8.91,9.01,935318,0
2017-03-31,8.99,9,8.81,8.96,1605427,0
2017-04-03,8.98,9.24,8.98,9.17,677876,0
2017-04-04,9.2,9.49,9.13,9.34,479775,0
2017-04-05,9.48,9.66,9.04,9.08,549861,0
2017-04-06,9.11,9.14,8.77,8.99,726567,0
2017-04-07,9.03,9.28,8.9105,9.17,616549,0
2017-04-10,9.19,9.43,9.05,9.38,459662,0
2017-04-11,9.42,9.57,9.2,9.54,596615,0
2017-04-12,9.43,9.43,8.86,8.91,625431,0
2017-04-13,8.94,9.26,8.47,8.5,871557,0
2017-04-17,8.54,8.6,8.34,8.5,437619,0
2017-04-18,8.42,8.635,8.38,8.51,656861,0
2017-04-19,8.54,8.58,8.29,8.31,860188,0
2017-04-20,8.59,10.07,8.48,10.01,2235948,0
2017-04-21,9.9,10.04,9.64,9.87,1139802,0
2017-04-24,9.99,10.08,9.76,9.85,1295422,0
2017-04-25,9.96,9.96,9.66,9.75,809680,0
2017-04-26,9.67,9.86,9.585,9.64,922319,0
2017-04-27,9.54,9.54,8.85,9.32,1466290,0
2017-04-28,9.42,9.46,9.12,9.17,765855,0
2017-05-01,9.19,9.25,8.9,9.11,810853,0
2017-05-02,9.04,9.22,8.86,8.89,698169,0
2017-05-03,8.78,8.89,8.38,8.39,1389638,0
2017-05-04,8.3,8.38,7.66,7.93,1222773,0
2017-05-05,8,8.185,7.85,8.06,745673,0
2017-05-08,7.85,8.06,7.82,7.93,598146,0
2017-05-09,7.93,8.13,7.85,8.12,960391,0
2017-05-10,8.15,8.25,7.99,8.12,693269,0
2017-05-11,8.26,8.38,7.9782,8.18,646184,0
2017-05-12,8.17,8.24,7.96,7.98,537386,0
2017-05-15,8.2,8.339,8.07,8.15,750572,0
2017-05-16,8.17,8.405,8.1,8.21,1121751,0
2017-05-17,8.14,8.4,7.92,8.35,807597,0
2017-05-18,8.2,8.45,8.11,8.36,712113,0
2017-05-19,8.43,8.72,8.42,8.63,505094,0
2017-05-22,8.73,8.8,8.54,8.71,733971,0
2017-05-23,8.73,9.16,8.68,9.14,665198,0
2017-05-24,9.12,9.34,8.93,9,516347,0
2017-05-25,8.85,9.24,8.85,8.9,480923,0
2017-05-26,9.01,9.16,8.82,9.07,471866,0
2017-05-30,8.96,9.08,8.715,8.8,921657,0
2017-05-31,8.75,8.84,8.51,8.74,1108946,0
2017-06-01,8.71,9.03,8.7,9,914873,0
2017-06-02,8.97,9.162,8.88,9.02,692419,0
2017-06-05,8.94,9.22,8.8644,9.19,565744,0
2017-06-06,9.2,9.26,9.01,9.18,518130,0
2017-06-07,9.1,9.25,8.86,9.02,430672,0
2017-06-08,8.91,9.63,8.91,9.59,404389,0
2017-06-09,9.56,9.8,9.49,9.54,520873,0
2017-06-12,9.66,9.92,9.51,9.7,455192,0
2017-06-13,9.75,9.85,9.66,9.75,380786,0
2017-06-14,9.79,9.89,9.6,9.75,532105,0
2017-06-15,9.54,9.7,9.33,9.46,466428,0
2017-06-16,9.13,9.57,9.13,9.55,768869,0
2017-06-19,9.6,9.84,9.6,9.77,624916,0
2017-06-20,9.66,9.66,9.37,9.4,445047,0
2017-06-21,9.47,9.73,9.34,9.56,378213,0
2017-06-22,9.61,9.92,9.58,9.88,396711,0
2017-06-23,9.95,9.99,9.6,9.84,927950,0
2017-06-26,9.86,9.94,9.69,9.9,592961,0
2017-06-27,10,10.92,9.9,10.61,1104687,0
2017-06-28,10.72,11.47,10.61,11,1093517,0
2017-06-29,11.1,11.2,10.79,10.93,1037831,0
2017-06-30,10.98,11.07,10.81,10.9,651447,0
2017-07-03,10.9,11.15,10.8775,10.95,311253,0
2017-07-05,10.95,11.04,10.715,11.01,582650,0
2017-07-06,10.95,11.25,10.855,11.02,1146162,0
2017-07-07,10.99,11.03,10.73,10.98,528892,0
2017-07-10,10.86,11.0301,10.8435,10.96,772887,0
2017-07-11,10.99,11.05,10.815,10.97,1044798,0
2017-07-12,11.06,11.23,10.91,10.97,1025468,0
2017-07-13,11.01,11.01,10.68,10.9,364410,0
2017-07-14,10.94,11.0075,10.77,10.84,380838,0
2017-07-17,10.9,11.02,10.83,10.9,387257,0
2017-07-18,10.91,10.91,10.64,10.75,373048,0
2017-07-19,10.67,10.87,10.57,10.76,442042,0
2017-07-20,10.77,10.895,10.51,10.67,414610,0
2017-07-21,10.72,10.78,10.51,10.55,601027,0
2017-07-24,10.64,10.74,10.43,10.54,363204,0
2017-07-25,10.69,11.03,10.66,10.8,595752,0
2017-07-26,10.81,10.87,10.56,10.73,648683,0
2017-07-27,10.37,10.47,8.95,9.31,1970885,0
2017-07-28,9.35,9.51,9.09,9.17,1112085,0
2017-07-31,9.16,9.25,8.78,8.95,796104,0
2017-08-01,8.96,8.98,8.42,8.62,1091434,0
2017-08-02,8.45,8.58,8.31,8.43,828486,0
2017-08-03,8.41,8.61,8.35,8.41,682647,0
2017-08-04,8.41,8.67,8.41,8.55,532625,0
2017-08-07,8.55,8.59,8.31,8.37,550998,0
2017-08-08,8.31,8.57,8.21,8.36,561804,0
2017-08-09,8.35,8.56,8.31,8.4,477427,0
2017-08-10,8.53,8.72,8.36,8.47,539945,0
2017-08-11,8.23,8.62,8.2,8.56,719985,0
2017-08-14,8.58,8.71,8.465,8.66,416532,0
2017-08-15,8.58,8.64,8.51,8.54,418165,0
2017-08-16,8.56,8.85,8.56,8.74,419024,0
2017-08-17,8.68,8.855,8.65,8.67,451789,0
2017-08-18,8.63,8.85,8.61,8.64,384484,0
2017-08-21,8.67,8.84,8.6052,8.83,401270,0
2017-08-22,8.85,8.94,8.76,8.92,363147,0
2017-08-23,8.85,9.17,8.85,9.13,281357,0
2017-08-24,9.11,9.24,9.05,9.15,269485,0
2017-08-25,9.15,9.195,9.05,9.15,371604,0
2017-08-28,9.23,9.4,9.17,9.4,367149,0
2017-08-29,9.37,9.69,9.27,9.56,385345,0
2017-08-30,9.52,9.57,9.38,9.47,228273,0
2017-08-31,9.58,9.6,9.3,9.32,320741,0
2017-09-01,9.32,9.61,9.32,9.61,226083,0
2017-09-05,9.64,9.71,9.3,9.45,298364,0
2017-09-06,9.46,9.58,9.34,9.34,283135,0
2017-09-07,9.36,9.45,9.17,9.4,288264,0
2017-09-08,9.37,9.37,8.94,9.1,471593,0
2017-09-11,9,9.02,8.645,8.71,555241,0
2017-09-12,8.77,8.825,8.62,8.77,282563,0
2017-09-13,8.73,8.915,8.63,8.7,289890,0
2017-09-14,8.66,8.72,8.41,8.51,319825,0
2017-09-15,8.53,8.54,8.36,8.44,1484957,0
2017-09-18,8.49,8.83,8.44,8.83,376988,0
2017-09-19,8.82,8.84,8.66,8.7,195331,0
2017-09-20,8.7,8.9036,8.66,8.78,260977,0
2017-09-21,8.72,8.85,8.62,8.73,215706,0
2017-09-22,8.71,8.91,8.57,8.62,254783,0
2017-09-25,8.6,8.74,8.541,8.72,329967,0
2017-09-26,8.69,8.79,8.42,8.69,201080,0
2017-09-27,8.76,9.08,8.67,9.04,403806,0
2017-09-28,8.99,9.11,8.69,8.97,430041,0
2017-09-29,8.99,9.15,8.865,9.14,544090,0
2017-10-02,9.15,9.4,9.09,9.34,420702,0
2017-10-03,9.38,9.5,9.3,9.5,367488,0
2017-10-04,9.47,9.66,9.45,9.6,303218,0
2017-10-05,9.69,9.95,9.622,9.74,221424,0
2017-10-06,9.68,9.68,9.34,9.43,359131,0
2017-10-09,9.38,9.4,9.12,9.14,250058,0
2017-10-10,9.19,9.19,9.01,9.12,311890,0
2017-10-11,9.15,9.29,9.11,9.17,304735,0
2017-10-12,9.12,9.43,9.08,9.38,292362,0
2017-10-13,9.54,9.77,9.49,9.6,384208,0
2017-10-16,9.7,9.93,9.61,9.81,321250,0
2017-10-17,9.85,9.97,9.72,9.94,269394,0
2017-10-18,10,10.05,9.8,9.93,283927,0
2017-10-19,9.83,10.21,9.62,10.2,443433,0
2017-10-20,10.35,10.36,10.1,10.28,427490,0
2017-10-23,10.29,10.4,10.07,10.26,319851,0
2017-10-24,10.31,10.47,10.3,10.35,340925,0
2017-10-25,10.38,10.63,10.1,10.61,417295,0
2017-10-26,10.8,11.64,10.51,11.55,1021879,0
2017-10-27,11.5,11.58,11.1207,11.2,1140719,0
2017-10-30,11.25,11.35,10.96,11.18,844498,0
2017-10-31,11.21,11.22,10.87,11.09,566244,0
2017-11-01,11.25,11.3,10.915,11.06,624564,0
2017-11-02,11.09,11.16,10.945,11,377057,0
2017-11-03,11,11,10.83,10.84,279224,0
2017-11-06,10.86,10.98,10.83,10.84,589919,0
2017-11-07,10.88,10.88,10.57,10.67,517799,0
2017-11-08,10.58,10.785,10.475,10.75,362194,0
2017-11-09,10.69,10.88,10.62,10.78,263344,0
2017-11-10,10.76,10.94,10.6489,10.73,206412,0
