Date,Open,High,Low,Close,Volume,OpenInt
2013-01-18,10.744,10.902,10.179,10.321,26972793,0
2013-01-22,10.321,10.771,10.292,10.716,3212825,0
2013-01-23,10.75,10.818,10.633,10.811,1004121,0
2013-01-24,10.828,10.972,10.637,10.716,1811355,0
2013-01-25,10.744,10.953,10.581,10.851,783323,0
2013-01-28,10.885,11.308,10.856,11.202,1197325,0
2013-01-29,11.169,11.308,11.027,11.223,454521,0
2013-01-30,11.223,11.519,11.141,11.196,687416,0
2013-01-31,11.042,11.294,11.042,11.237,213591,0
2013-02-01,11.274,11.299,11.169,11.241,336577,0
2013-02-04,11.169,11.169,10.942,11.1,349420,0
2013-02-05,10.972,11.247,10.942,11.162,480316,0
2013-02-06,11.119,11.423,11.119,11.184,623897,0
2013-02-07,11.152,11.387,11.119,11.308,1151041,0
2013-02-08,11.213,11.593,11.196,11.575,1288487,0
2013-02-11,11.548,11.7,11.423,11.622,445894,0
2013-02-12,11.778,11.812,11.308,11.446,443962,0
2013-02-13,11.63,11.819,11.479,11.552,591767,0
2013-02-14,11.614,11.637,11.508,11.536,371350,0
2013-02-15,11.587,11.773,11.484,11.557,377078,0
2013-02-19,11.513,11.92,11.513,11.763,1576721,0
2013-02-20,11.706,11.876,11.614,11.711,400202,0
2013-02-21,11.541,11.728,11.337,11.637,840876,0
2013-02-22,11.643,11.728,11.354,11.44,354241,0
2013-02-25,11.45,11.614,11.169,11.294,576108,0
2013-02-26,11.367,11.367,11.146,11.274,364332,0
2013-02-27,11.219,11.308,11.1,11.162,593249,0
2013-02-28,11.169,11.223,11.085,11.162,310109,0
2013-03-01,11.141,11.274,11.085,11.254,474578,0
2013-03-04,11.174,11.326,11.169,11.315,351476,0
2013-03-05,11.308,11.44,11.254,11.351,71356,0
2013-03-06,11.321,11.387,11.202,11.367,203071,0
2013-03-07,11.351,11.474,11.258,11.435,59479,0
2013-03-08,11.395,11.536,11.395,11.513,110271,0
2013-03-11,11.513,11.513,11.367,11.513,52954,0
2013-03-12,11.468,11.622,11.409,11.622,236806,0
2013-03-13,11.614,11.614,11.496,11.593,73035,0
2013-03-14,11.58,11.63,11.536,11.63,116848,0
2013-03-15,11.548,11.63,11.548,11.587,99687,0
2013-03-18,11.479,11.693,11.427,11.564,222768,0
2013-03-19,11.541,11.587,11.496,11.57,180008,0
2013-03-20,11.548,11.622,11.519,11.598,39777,0
2013-03-21,11.598,11.812,11.564,11.693,248621,0
2013-03-22,11.728,11.825,11.672,11.728,56259,0
2013-03-25,11.7,11.812,11.678,11.711,110122,0
2013-03-26,11.757,11.757,11.643,11.684,33980,0
2013-03-27,11.609,11.825,11.609,11.778,109175,0
2013-03-28,11.723,11.876,11.693,11.819,55732,0
2013-04-01,11.853,11.897,11.773,11.773,46863,0
2013-04-02,11.778,11.887,11.739,11.876,37009,0
2013-04-03,11.806,11.908,11.557,11.706,536373,0
2013-04-04,11.672,11.734,11.593,11.706,34164,0
2013-04-05,11.587,11.706,11.508,11.706,123459,0
2013-04-08,11.784,11.819,11.63,11.734,57589,0
2013-04-09,11.763,11.768,11.678,11.739,36709,0
2013-04-10,11.7,11.863,11.684,11.723,57811,0
2013-04-11,11.739,11.835,11.706,11.739,16208,0
2013-04-12,11.684,11.75,11.678,11.7,173576,0
2013-04-15,11.58,11.706,11.541,11.637,173193,0
2013-04-16,11.65,11.706,11.593,11.593,239289,0
2013-04-17,11.593,11.664,11.593,11.609,152853,0
2013-04-18,11.593,11.65,11.321,11.65,140177,0
2013-04-19,11.65,11.65,11.474,11.622,223520,0
2013-04-22,11.614,11.65,11.427,11.609,91481,0
2013-04-23,11.622,11.711,11.536,11.622,75281,0
2013-04-24,11.564,11.654,11.49,11.501,178421,0
2013-04-25,11.57,11.92,11.45,11.825,299594,0
2013-04-26,11.819,11.88,11.66,11.711,107835,0
2013-04-29,11.706,12.023,11.603,12.016,213767,0
2013-04-30,12.039,12.062,11.972,12.034,135470,0
2013-05-01,12.062,12.182,11.949,12.148,113003,0
2013-05-02,12.106,12.722,12.009,12.503,215275,0
2013-05-03,12.524,12.649,12.446,12.458,54054,0
2013-05-06,12.468,12.468,12.218,12.333,244598,0
2013-05-07,12.309,12.604,12.288,12.514,116306,0
2013-05-08,12.524,12.524,12.361,12.496,112530,0
2013-05-09,12.452,12.496,12.327,12.446,119243,0
2013-05-10,12.446,12.645,12.161,12.458,96658,0
2013-05-13,12.513,12.805,12.513,12.747,36762,0
2013-05-14,12.68,12.772,12.594,12.667,60760,0
2013-05-15,12.615,12.685,12.45,12.479,71147,0
2013-05-16,12.45,12.513,12.271,12.358,131851,0
2013-05-17,12.376,12.76,12.296,12.434,89376,0
2013-05-20,12.434,12.434,12.301,12.364,66688,0
2013-05-21,12.45,12.766,12.405,12.513,86595,0
2013-05-22,12.523,12.553,12.358,12.53,110151,0
2013-05-23,12.467,12.542,11.946,12.542,108447,0
2013-05-24,12.45,12.467,12.376,12.436,28093,0
2013-05-28,12.491,12.732,12.479,12.674,243250,0
2013-05-29,12.571,12.743,12.148,12.376,99803,0
2013-05-30,12.226,12.472,12.214,12.462,188772,0
2013-05-31,12.511,12.59,12.217,12.217,61369,0
2013-06-03,12.502,12.502,12.271,12.408,98002,0
2013-06-04,12.399,12.881,12.33,12.881,351535,0
2013-06-05,12.732,13.002,12.71,12.79,361094,0
2013-06-06,12.79,12.983,12.714,12.983,35253,0
2013-06-07,12.989,13.016,12.824,12.978,67657,0
2013-06-10,12.983,13.494,12.943,12.983,232332,0
2013-06-11,12.989,13.016,12.772,12.948,16894,0
2013-06-12,12.895,13.087,12.725,12.925,16900,0
2013-06-13,12.563,13.08,12.479,12.989,107327,0
2013-06-14,12.824,13.093,12.68,13.093,39358,0
2013-06-17,13.19,13.516,13.073,13.269,49214,0
2013-06-18,13.167,13.22,13.005,13.19,38955,0
2013-06-19,13.12,13.31,12.995,13.052,435289,0
2013-06-20,13.073,13.241,12.846,12.903,24028,0
2013-06-21,12.908,13.002,12.615,12.685,35922,0
2013-06-24,12.513,12.53,12.055,12.305,157990,0
2013-06-25,12.226,12.537,12.226,12.467,47587,0
2013-06-26,12.53,12.939,12.53,12.861,244208,0
2013-06-27,12.939,12.939,12.467,12.594,127075,0
2013-06-28,12.508,12.817,12.508,12.674,11484,0
2013-07-01,12.674,12.8,12.674,12.8,4971,0
2013-07-02,12.696,12.961,12.571,12.571,8810,0
2013-07-03,12.747,12.747,12.33,12.33,37267,0
2013-07-05,12.296,12.646,12.296,12.472,21142,0
2013-07-08,12.604,12.747,12.381,12.553,35326,0
2013-07-09,12.428,12.674,12.428,12.674,15346,0
2013-07-10,12.714,12.858,12.56,12.714,15032,0
2013-07-11,12.782,12.79,12.523,12.624,35283,0
2013-07-12,12.587,12.587,12.472,12.472,6364,0
2013-07-15,12.472,12.703,12.472,12.615,223780,0
2013-07-16,12.66,12.66,12.53,12.611,78461,0
2013-07-17,12.615,12.674,12.581,12.674,81247,0
2013-07-18,12.747,12.811,12.56,12.624,41193,0
2013-07-19,12.587,12.817,12.587,12.817,6463,0
2013-07-22,12.76,12.794,12.703,12.794,59124,0
2013-07-23,12.805,14.165,12.703,13.137,100934,0
2013-07-24,13.229,13.471,13.052,13.137,43390,0
2013-07-25,13.184,13.298,13.087,13.277,57017,0
2013-07-26,13.288,13.592,13.206,13.447,45181,0
2013-07-29,13.477,13.477,12.674,13.316,49219,0
2013-07-30,13.447,14.009,13.22,14.009,30432,0
2013-07-31,14.09,14.337,13.676,14.223,56095,0
2013-08-01,14.337,14.337,13.558,13.941,32930,0
2013-08-02,13.889,13.889,13.368,13.368,117064,0
2013-08-05,13.35,13.569,13.346,13.529,15905,0
2013-08-06,13.378,13.499,13.373,13.436,14953,0
2013-08-07,13.328,13.649,13.19,13.408,994227,0
2013-08-08,13.503,13.724,13.368,13.586,35326,0
2013-08-09,13.592,14.187,13.503,14.097,93798,0
2013-08-12,14.153,14.181,13.613,13.81,48785,0
2013-08-13,13.822,14.294,13.693,13.979,29632,0
2013-08-14,13.897,14.004,13.715,13.951,29206,0
2013-08-15,13.97,14.004,13.589,13.776,25722,0
2013-08-16,13.84,14.137,13.803,13.84,32548,0
2013-08-19,13.751,13.99,13.618,13.827,11261,0
2013-08-20,13.91,13.91,13.455,13.71,7993,0
2013-08-21,13.596,13.858,13.583,13.845,11156,0
2013-08-22,13.834,13.904,13.688,13.715,24328,0
2013-08-23,13.751,13.955,13.658,13.81,65754,0
2013-08-26,13.81,13.834,13.599,13.71,55057,0
2013-08-27,13.682,13.715,13.599,13.71,3599,0
2013-08-28,13.612,13.715,13.524,13.618,68355,0
2013-08-29,13.658,13.715,13.431,13.543,88257,0
2013-08-30,13.496,13.599,13.426,13.436,15397,0
2013-09-03,13.561,13.781,13.478,13.599,27375,0
2013-09-04,13.624,13.624,13.28,13.599,101362,0
2013-09-05,13.519,13.576,13.426,13.571,2165,0
2013-09-06,13.536,13.599,13.514,13.514,14050,0
2013-09-09,13.519,13.904,13.519,13.781,56066,0
2013-09-10,13.715,13.746,13.571,13.648,84825,0
2013-09-11,13.664,13.863,13.546,13.658,226260,0
2013-09-12,13.827,13.887,13.455,13.658,162629,0
2013-09-13,13.648,13.998,13.648,13.998,79722,0
2013-09-16,14.044,14.358,13.605,13.742,38633,0
2013-09-17,13.845,14.126,13.576,14.007,33547,0
2013-09-18,14.079,14.25,13.834,13.84,20489,0
2013-09-19,13.955,14.119,13.565,13.751,227468,0
2013-09-20,13.915,13.998,13.589,13.845,24669,0
2013-09-23,13.893,13.904,13.764,13.84,6514,0
2013-09-24,13.979,13.979,13.635,13.682,8888,0
2013-09-25,13.932,13.932,13.536,13.715,25159,0
2013-09-26,13.652,13.776,13.652,13.764,11066,0
2013-09-27,13.708,13.998,13.708,13.946,15344,0
2013-09-30,13.793,13.99,13.751,13.893,10773,0
2013-10-01,13.946,14.27,13.827,13.845,35525,0
2013-10-02,13.955,14.178,13.91,14.15,6361,0
2013-10-03,14.044,14.266,13.897,14.015,110144,0
2013-10-04,14.015,14.27,13.932,14.184,36859,0
2013-10-07,14.056,14.347,14.049,14.288,23801,0
2013-10-08,14.301,14.446,14.227,14.336,103889,0
2013-10-09,14.365,14.616,14.126,14.446,710172,0
2013-10-10,14.574,14.616,14.155,14.396,181339,0
2013-10-11,14.358,14.594,14.195,14.434,38158,0
2013-10-14,14.313,14.594,14.213,14.301,53170,0
2013-10-15,14.371,14.387,14.301,14.301,4913,0
2013-10-16,14.195,14.358,14.15,14.331,400078,0
2013-10-17,14.365,14.412,14.301,14.331,31401,0
2013-10-18,14.377,14.417,14.206,14.331,24934,0
2013-10-21,14.412,14.546,14.365,14.516,229821,0
2013-10-22,14.588,14.738,14.462,14.645,34858,0
2013-10-23,14.676,14.704,14.471,14.704,15424,0
2013-10-24,14.708,15.166,14.511,15.089,55284,0
2013-10-25,14.92,15.177,14.738,15.177,29978,0
2013-10-28,15.037,16.459,15.037,15.771,229009,0
2013-10-29,15.923,16.245,15.381,15.896,93994,0
2013-10-30,15.93,16.052,15.708,15.777,226392,0
2013-10-31,16.052,16.052,14.972,15.224,55233,0
2013-11-01,15.148,15.433,14.861,14.942,40739,0
2013-11-04,14.948,15.322,14.767,15.082,53105,0
2013-11-05,15.053,16.047,15.053,16.041,167725,0
2013-11-06,15.937,16.228,15.761,16.134,110702,0
2013-11-07,16.056,16.175,15.667,15.93,676655,0
2013-11-08,15.842,16.018,15.755,15.871,72598,0
2013-11-11,16.018,16.041,15.761,15.813,89852,0
2013-11-12,15.923,16.052,15.842,15.937,46869,0
2013-11-13,16.238,16.238,15.794,16.008,56951,0
2013-11-14,16.126,16.126,16.045,16.115,16969,0
2013-11-15,16.015,16.104,16.015,16.021,10958,0
2013-11-18,16.008,16.05,15.907,15.932,12831,0
2013-11-19,16.002,16.132,15.925,15.979,24152,0
2013-11-20,16.109,16.126,15.907,16.015,42365,0
2013-11-21,16.015,16.104,15.907,16.08,11774,0
2013-11-22,16.045,16.054,15.913,16.002,11292,0
2013-11-25,16.002,16.008,15.812,15.889,18673,0
2013-11-26,15.954,16.132,15.867,16.132,25751,0
2013-11-27,16.08,16.132,15.961,16.109,8393,0
2013-11-29,16.05,16.185,15.706,16.002,7769,0
2013-12-02,15.753,16.015,15.462,15.961,77877,0
2013-12-03,15.925,16.144,15.889,16.115,156171,0
2013-12-04,16.015,16.109,15.812,15.812,32832,0
2013-12-05,15.575,15.747,15.492,15.611,27111,0
2013-12-06,15.617,15.867,15.51,15.657,69975,0
2013-12-09,15.794,16.126,15.485,15.907,56107,0
2013-12-10,15.948,16.109,15.718,15.954,15022,0
2013-12-11,15.663,16.015,15.617,15.617,20686,0
2013-12-12,15.617,15.877,15.617,15.842,17641,0
2013-12-13,15.913,16.132,15.913,16.067,21939,0
2013-12-16,16.126,16.31,15.948,16.015,47079,0
2013-12-17,15.925,16.28,15.681,16.139,42090,0
2013-12-18,16.097,16.126,15.842,15.979,54903,0
2013-12-19,16.015,16.203,15.79,15.896,32442,0
2013-12-20,16.002,16.115,15.948,16.015,54775,0
2013-12-23,16.015,16.139,15.907,16.015,31101,0
2013-12-24,16.015,16.104,15.907,16.015,12951,0
2013-12-26,16.12,16.126,15.867,15.867,31487,0
2013-12-27,15.867,16.008,15.735,15.867,27329,0
2013-12-30,15.842,15.867,15.812,15.812,6024,0
2013-12-31,15.848,16.193,15.812,16.073,19465,0
2014-01-02,16.132,16.178,15.907,16.178,16750,0
2014-01-03,16.132,16.132,15.819,15.925,22089,0
2014-01-06,16.08,16.08,15.872,15.913,22464,0
2014-01-07,15.907,16.038,15.896,15.896,12625,0
2014-01-08,15.971,16.084,15.889,15.903,11172,0
2014-01-09,15.991,16.015,15.896,16.015,12349,0
2014-01-10,15.938,15.997,15.867,15.932,7151,0
2014-01-13,15.942,15.991,15.867,15.872,4669,0
2014-01-14,15.867,15.867,15.718,15.794,26580,0
2014-01-15,15.794,15.997,15.794,15.991,17068,0
2014-01-16,15.942,16.045,15.913,16.008,63653,0
2014-01-17,15.896,16.216,15.896,16.132,49451,0
2014-01-21,16.275,16.293,15.938,16.115,114572,0
2014-01-22,16.109,16.364,16.097,16.251,39917,0
2014-01-23,16.328,16.488,16.097,16.257,63269,0
2014-01-24,16.257,16.399,16.031,16.139,8256,0
2014-01-27,15.76,16.216,15.45,15.718,163617,0
2014-01-28,15.867,16.045,15.867,15.948,40689,0
2014-01-29,16.084,16.251,16.015,16.015,64956,0
2014-01-30,15.991,17.745,15.991,16.986,124210,0
2014-01-31,17.634,17.647,17.058,17.13,96915,0
2014-02-03,17.202,17.202,17.082,17.177,81961,0
2014-02-04,17.202,17.202,17.098,17.202,48123,0
2014-02-05,17.202,17.313,16.945,16.95,45017,0
2014-02-06,17.052,17.49,16.732,17.409,51911,0
2014-02-07,17.498,17.85,17.378,17.436,1153166,0
2014-02-10,17.557,17.73,17.259,17.287,55944,0
2014-02-11,17.259,18.062,17.236,18.017,249862,0
2014-02-12,18.179,18.563,18.179,18.383,38351,0
2014-02-13,18.419,18.485,18.059,18.305,43898,0
2014-02-14,18.377,18.697,18.179,18.522,44726,0
2014-02-18,18.654,18.997,18.492,18.599,124891,0
2014-02-19,18.618,18.786,18.588,18.677,38181,0
2014-02-20,18.794,18.919,18.449,18.648,106964,0
2014-02-21,18.801,18.931,18.504,18.835,14298,0
2014-02-24,18.926,19.195,18.794,18.945,42153,0
2014-02-25,18.945,18.962,18.419,18.829,55657,0
2014-02-26,18.835,19.099,18.786,18.835,15639,0
2014-02-27,18.829,18.962,18.57,18.801,114352,0
2014-02-28,18.859,19.159,18.298,18.558,84697,0
2014-03-03,18.558,19.28,18.142,18.979,60509,0
2014-03-04,19.064,19.124,18.794,18.909,48301,0
2014-03-05,18.979,19.128,18.926,19.077,11985,0
2014-03-06,19.191,19.294,18.654,18.866,110820,0
2014-03-07,18.829,18.835,18.527,18.539,36408,0
2014-03-10,18.527,18.648,18.196,18.37,18044,0
2014-03-11,18.677,18.816,18.227,18.438,63825,0
2014-03-12,18.438,18.438,17.835,17.955,162073,0
2014-03-13,17.955,18.015,17.425,17.697,92118,0
2014-03-14,17.732,18.033,17.479,17.568,47269,0
2014-03-17,17.534,17.758,17.177,17.629,57015,0
2014-03-18,17.468,18.16,17.468,18.09,89143,0
2014-03-19,18.029,19.124,18.029,18.498,275961,0
2014-03-20,18.648,18.769,18.273,18.377,193850,0
2014-03-21,18.547,19.064,17.973,18.256,230040,0
2014-03-24,18.383,18.479,17.943,18.09,122882,0
2014-03-25,18.28,18.522,17.987,17.987,163074,0
2014-03-26,18.075,18.432,17.859,17.987,53443,0
2014-03-27,17.918,18.16,17.792,17.987,29594,0
2014-03-28,17.967,18.029,17.907,17.918,35144,0
2014-03-31,18.015,18.015,17.622,17.622,89851,0
2014-04-01,17.708,17.895,17.667,17.75,48228,0
2014-04-02,17.851,18.094,17.697,17.859,137176,0
2014-04-03,17.902,18.233,17.884,18.068,73932,0
2014-04-04,18.179,18.214,17.955,18.099,86316,0
2014-04-07,18.142,18.472,17.847,18.064,111232,0
2014-04-08,18.167,18.4,18.01,18.28,149106,0
2014-04-09,18.341,18.677,18.021,18.129,73646,0
2014-04-10,18.214,18.249,17.622,18.004,70143,0
2014-04-11,17.781,18.059,17.737,17.828,43780,0
2014-04-14,17.997,18.081,17.684,18.052,45217,0
2014-04-15,17.949,18.059,17.606,17.768,61076,0
2014-04-16,17.822,18.004,17.743,17.895,13212,0
2014-04-17,17.955,18.136,17.737,17.804,102933,0
2014-04-21,17.828,18.068,17.498,17.539,56694,0
2014-04-22,17.677,17.703,17.399,17.552,18343,0
2014-04-23,17.31,17.937,17.232,17.515,43862,0
2014-04-24,17.322,17.544,17.022,17.491,425278,0
2014-04-25,18.004,18.347,17.568,17.568,3602712,0
2014-04-28,17.774,17.804,17.334,17.539,160531,0
2014-04-29,17.539,17.812,17.419,17.642,123736,0
2014-04-30,17.544,17.804,17.491,17.712,34653,0
2014-05-01,17.828,17.828,17.539,17.677,168411,0
2014-05-02,17.712,17.712,17.522,17.583,47361,0
2014-05-05,17.563,17.563,17.347,17.394,75050,0
2014-05-06,17.328,17.498,17.245,17.384,58968,0
2014-05-07,17.298,17.399,17.123,17.341,103635,0
2014-05-08,17.257,17.355,17.207,17.293,49261,0
2014-05-09,17.322,17.504,17.118,17.384,42648,0
2014-05-12,17.414,17.774,17.414,17.69,77214,0
2014-05-13,17.941,17.941,17.328,17.806,156666,0
2014-05-14,17.713,17.892,17.708,17.775,112588,0
2014-05-15,17.721,17.855,17.557,17.592,98910,0
2014-05-16,17.703,17.904,17.482,17.605,29241,0
2014-05-19,17.677,17.806,17.439,17.542,60980,0
2014-05-20,17.482,17.69,17.347,17.409,72462,0
2014-05-21,17.518,17.703,17.39,17.456,83827,0
2014-05-22,17.562,17.659,17.532,17.557,27938,0
2014-05-23,17.581,17.971,17.532,17.69,38640,0
2014-05-27,17.69,17.806,17.557,17.621,77492,0
2014-05-28,17.708,17.745,17.532,17.562,34462,0
2014-05-29,17.562,17.784,17.562,17.721,66637,0
2014-05-30,17.752,17.788,17.562,17.562,18953,0
2014-06-02,17.628,17.775,17.581,17.672,76598,0
2014-06-03,17.713,17.929,17.592,17.684,53504,0
2014-06-04,17.831,18.26,17.831,18.069,114615,0
2014-06-05,18.082,18.653,18.021,18.376,80359,0
2014-06-06,18.505,18.628,18.268,18.315,63122,0
2014-06-09,18.389,18.543,18.285,18.396,456777,0
2014-06-10,18.474,18.555,18.358,18.424,40133,0
2014-06-11,18.5,18.56,18.34,18.376,70657,0
2014-06-12,18.457,19.002,18.346,18.53,105806,0
2014-06-13,18.474,18.572,18.364,18.48,47340,0
2014-06-16,18.518,18.647,18.408,18.543,42125,0
2014-06-17,18.449,18.548,18.42,18.444,34385,0
2014-06-18,18.424,18.536,18.408,18.536,16245,0
2014-06-19,18.616,18.616,18.408,18.457,46000,0
2014-06-20,18.543,18.543,18.353,18.364,27082,0
2014-06-23,18.383,18.786,18.353,18.647,27795,0
2014-06-24,18.672,18.786,18.536,18.706,28466,0
2014-06-25,18.543,18.641,18.449,18.536,35292,0
2014-06-26,18.701,18.75,18.449,18.523,22261,0
2014-06-27,18.665,18.665,18.449,18.567,41029,0
2014-06-30,18.449,18.572,18.353,18.51,72076,0
2014-07-01,18.621,18.621,18.462,18.567,59157,0
2014-07-02,18.597,18.885,18.555,18.873,159553,0
2014-07-03,18.892,19.013,18.805,18.873,31492,0
2014-07-07,18.389,18.915,18.353,18.915,53053,0
2014-07-08,18.892,18.952,18.647,18.952,27053,0
2014-07-09,18.726,19.021,18.701,18.873,34249,0
2014-07-10,18.911,18.983,18.51,18.898,24599,0
2014-07-11,18.817,18.898,18.641,18.786,21676,0
2014-07-14,18.774,18.873,18.487,18.659,95944,0
2014-07-15,18.756,18.817,18.56,18.665,38104,0
2014-07-16,18.763,18.763,18.567,18.676,8530,0
2014-07-17,18.744,18.744,18.684,18.726,11409,0
2014-07-18,18.861,18.861,18.676,18.769,20381,0
2014-07-21,18.774,18.774,18.548,18.769,38136,0
2014-07-22,18.733,19.002,18.733,18.885,19740,0
2014-07-23,18.958,19.247,18.885,19.095,29144,0
2014-07-24,19.058,19.509,19.002,19.504,53259,0
2014-07-25,19.363,19.586,19.058,19.382,46921,0
2014-07-28,19.438,19.504,19.16,19.266,31225,0
2014-07-29,19.363,19.588,19.117,19.242,48932,0
2014-07-30,19.205,19.61,19.044,19.504,50707,0
2014-07-31,19.504,19.596,19.044,19.272,112160,0
2014-08-01,19.327,19.423,19.013,19.058,34353,0
2014-08-04,19.149,19.462,19.044,19.253,36533,0
2014-08-05,19.105,19.579,19.105,19.21,26690,0
2014-08-06,19.283,19.283,19.013,19.174,44285,0
2014-08-07,19.278,19.314,19.125,19.242,11342,0
2014-08-08,19.247,19.474,19.112,19.357,21412,0
2014-08-11,19.363,19.602,19.222,19.499,33088,0
2014-08-12,19.559,19.586,19.021,19.16,75156,0
2014-08-13,19.232,19.414,18.853,18.947,32550,0
2014-08-14,18.947,19.158,18.89,19.128,19401,0
2014-08-15,19.165,19.165,18.965,19.008,8858,0
2014-08-18,19.021,19.132,19.014,19.102,17784,0
2014-08-19,19.108,19.158,19.07,19.132,28907,0
2014-08-20,19.132,19.189,18.978,19.014,24515,0
2014-08-21,18.91,19.214,18.866,18.99,42204,0
2014-08-22,19.003,19.028,18.901,18.978,9414,0
2014-08-25,19.045,19.045,18.753,18.853,36716,0
2014-08-26,18.853,18.885,18.827,18.885,22225,0
2014-08-27,18.947,19.008,18.847,18.958,29911,0
2014-08-28,18.971,18.983,18.84,18.914,16327,0
2014-08-29,18.983,19.09,18.859,18.866,50329,0
2014-09-02,18.914,18.914,18.722,18.877,29370,0
2014-09-03,18.914,18.971,18.833,18.971,27151,0
2014-09-04,18.965,19.082,18.965,19.082,110950,0
2014-09-05,19.108,19.108,18.947,19.021,23236,0
2014-09-08,19.021,19.028,18.978,19.021,46122,0
2014-09-09,19.06,19.082,18.827,18.921,84166,0
2014-09-10,18.947,18.947,18.74,18.847,142795,0
2014-09-11,18.827,18.877,18.778,18.859,14441,0
2014-09-12,18.89,18.996,18.823,18.847,7656,0
2014-09-15,18.773,18.79,18.447,18.534,43465,0
2014-09-16,18.597,18.709,18.518,18.709,12063,0
2014-09-17,18.802,19.014,18.685,18.802,54137,0
2014-09-18,18.877,18.927,18.653,18.69,709816,0
2014-09-19,18.747,18.853,18.616,18.853,21276,0
2014-09-22,18.765,18.847,18.428,18.847,27686,0
2014-09-23,18.866,19.082,18.847,18.885,33948,0
2014-09-24,18.853,18.853,18.622,18.69,15088,0
2014-09-25,18.734,18.76,18.211,18.541,336178,0
2014-09-26,18.466,18.76,18.397,18.534,37655,0
2014-09-29,18.286,18.534,18.217,18.354,13363,0
2014-09-30,18.335,18.38,18.093,18.341,15244,0
2014-10-01,18.348,18.698,18.104,18.386,142039,0
2014-10-02,18.124,18.243,17.768,17.768,34841,0
2014-10-03,17.768,18.035,16.902,17.507,104072,0
2014-10-06,17.339,17.502,16.87,17.502,844827,0
2014-10-07,17.383,17.502,17.133,17.451,96546,0
2014-10-08,17.494,17.511,17.032,17.438,83248,0
2014-10-09,17.511,17.519,17.177,17.351,63731,0
2014-10-10,17.269,17.332,16.502,16.865,64820,0
2014-10-13,16.826,16.902,16.291,16.442,47789,0
2014-10-14,16.309,16.609,15.623,15.885,146980,0
2014-10-15,15.7,15.773,15.282,15.549,79650,0
2014-10-16,15.524,16.758,15.524,16.035,196742,0
2014-10-17,16.21,16.627,16.067,16.261,116936,0
2014-10-20,16.23,16.334,15.923,15.923,780763,0
2014-10-21,16.085,16.41,16.011,16.347,57557,0
2014-10-22,16.267,16.515,16.16,16.222,55174,0
2014-10-23,16.241,16.515,16.241,16.421,84760,0
2014-10-24,16.379,16.565,16.21,16.222,156630,0
2014-10-27,16.272,16.492,16.148,16.178,124246,0
2014-10-28,16.204,16.354,16.143,16.235,120469,0
2014-10-29,16.304,16.421,16.035,16.193,62521,0
2014-10-30,16.204,16.497,16.105,16.143,123639,0
2014-10-31,16.16,16.403,16.16,16.193,75807,0
2014-11-03,16.122,16.204,16.11,16.153,159025,0
2014-11-04,16.197,16.217,16.16,16.204,67986,0
2014-11-05,16.204,16.204,16.16,16.197,33758,0
2014-11-06,16.204,16.222,15.893,16.098,100488,0
2014-11-07,16.136,16.185,15.874,15.912,172071,0
2014-11-10,15.893,16.122,15.711,15.893,354580,0
2014-11-11,15.893,16.148,15.818,16.054,101613,0
2014-11-12,16.091,16.25,15.798,16.109,61139,0
2014-11-13,16.193,16.28,15.74,16.008,95303,0
2014-11-14,16.048,16.193,15.747,16.186,56837,0
2014-11-17,16.186,16.186,15.823,16.033,113848,0
2014-11-18,16.027,16.174,15.747,16.048,81874,0
2014-11-19,15.938,16.002,15.569,15.747,113061,0
2014-11-20,15.658,16.008,15.543,16.008,74123,0
2014-11-21,15.926,16.468,15.633,16.351,77019,0
2014-11-24,16.468,17.103,16.384,17.058,229384,0
2014-11-25,16.955,17.248,16.765,17.129,59747,0
2014-11-26,17.178,17.332,16.842,17.178,114728,0
2014-11-28,17.014,17.344,16.607,17.287,252417,0
2014-12-01,17.351,17.457,16.988,17.12,304522,0
2014-12-02,17.147,17.21,16.816,17.077,283198,0
2014-12-03,16.981,17.414,16.95,17.178,98703,0
2014-12-04,17.243,17.243,16.759,16.829,57514,0
2014-12-05,16.937,17.058,16.738,16.988,48128,0
2014-12-08,16.905,17.02,16.39,16.649,60010,0
2014-12-09,16.525,17.178,16.525,17.12,92639,0
2014-12-10,17.178,17.178,16.943,17.058,102505,0
2014-12-11,17.039,17.199,16.785,17.046,61474,0
2014-12-12,16.963,17.028,16.421,16.722,35380,0
2014-12-15,16.671,16.671,16.067,16.396,58541,0
2014-12-16,16.269,16.849,16.193,16.473,153810,0
2014-12-17,16.468,16.976,16.245,16.836,34439,0
2014-12-18,16.874,16.995,16.136,16.542,50353,0
2014-12-19,16.453,17.129,16.288,16.639,58805,0
2014-12-22,16.734,17.103,16.649,16.925,24648,0
2014-12-23,17.083,17.167,16.988,17.091,37992,0
2014-12-24,17.174,17.178,17.083,17.091,78923,0
2014-12-26,17.167,17.441,16.937,17.02,21779,0
2014-12-29,17.178,17.313,16.86,17.167,1118307,0
2014-12-30,17.167,17.313,16.714,17.178,84682,0
2014-12-31,17.109,17.267,17.02,17.261,21990,0
2015-01-02,17.174,17.587,17.02,17.587,65883,0
2015-01-05,17.344,17.727,16.955,17.257,68156,0
2015-01-06,17.344,17.357,16.868,16.88,42528,0
2015-01-07,16.86,17.306,16.639,16.969,83479,0
2015-01-08,16.93,17.3,16.93,17.178,86876,0
2015-01-09,17.184,17.231,17.032,17.095,57640,0
2015-01-12,17.231,17.231,16.574,17.039,94967,0
2015-01-13,16.854,17.142,16.688,16.955,69696,0
2015-01-14,16.955,17.039,16.174,16.703,110170,0
2015-01-15,16.747,16.854,16.459,16.535,42567,0
2015-01-16,16.468,16.849,16.468,16.734,46169,0
2015-01-20,16.722,16.816,16.557,16.646,43079,0
2015-01-21,16.593,16.791,16.345,16.493,51932,0
2015-01-22,16.459,16.772,16.459,16.56,47456,0
2015-01-23,16.504,16.671,16.351,16.403,47926,0
2015-01-26,16.416,16.568,15.944,15.97,56190,0
2015-01-27,15.907,16.6,15.907,16.136,101196,0
2015-01-28,16.04,16.525,15.957,16.384,124391,0
2015-01-29,16.442,16.473,15.926,16.008,73481,0
2015-01-30,15.983,16.116,15.772,15.837,67270,0
2015-02-02,15.823,16.008,15.787,15.97,69669,0
2015-02-03,15.907,16.193,15.87,15.965,110262,0
2015-02-04,15.97,16.023,15.844,15.87,84538,0
2015-02-05,15.944,16.276,15.798,15.9,134576,0
2015-02-06,15.9,16.033,15.818,15.837,63717,0
2015-02-09,15.779,15.965,15.747,15.87,117168,0
2015-02-10,16.002,16.002,15.791,15.895,47954,0
2015-02-11,16.077,16.356,15.87,16.291,52687,0
2015-02-12,16.264,16.264,16.089,16.122,25987,0
2015-02-13,16.154,16.291,15.908,16.161,132465,0
2015-02-17,16.161,16.291,15.914,16.291,88345,0
2015-02-18,16.22,16.246,16.011,16.011,29963,0
2015-02-19,15.997,16.103,15.895,15.901,48095,0
2015-02-20,15.87,16.161,15.823,15.914,190242,0
2015-02-23,15.895,16.238,15.843,15.914,93191,0
2015-02-24,15.935,16.077,15.615,15.843,129878,0
2015-02-25,15.971,16.129,15.738,16.024,726302,0
2015-02-26,16.109,16.772,16.109,16.617,90728,0
2015-02-27,16.585,16.649,16.401,16.526,12952,0
2015-03-02,16.205,16.389,16.18,16.259,72116,0
2015-03-03,16.259,16.336,16.051,16.187,31061,0
2015-03-04,16.154,16.526,15.79,15.919,81341,0
2015-03-05,15.901,16.065,15.725,15.745,32906,0
2015-03-06,15.706,15.706,15.329,15.654,64272,0
2015-03-09,15.627,15.68,15.485,15.517,42441,0
2015-03-10,15.347,15.53,15.347,15.452,26292,0
2015-03-11,15.387,15.601,15.38,15.439,38903,0
2015-03-12,15.478,15.608,15.152,15.296,41518,0
2015-03-13,15.263,15.316,15.082,15.12,114403,0
2015-03-16,15.062,15.12,14.768,14.861,109636,0
2015-03-17,14.775,14.821,14.478,14.698,141158,0
2015-03-18,14.904,15.068,14.58,14.775,106254,0
2015-03-19,14.789,14.879,14.621,14.683,154227,0
2015-03-20,14.594,14.594,13.95,13.976,986870,0
2015-03-23,13.781,14.404,13.723,14.308,392565,0
2015-03-24,14.47,14.892,14.341,14.399,104099,0
2015-03-25,14.419,14.419,12.487,12.831,4186127,0
2015-03-26,12.831,13.475,12.818,13.072,401636,0
2015-03-27,13.183,13.657,13.176,13.545,623676,0
2015-03-30,13.566,14.041,13.508,13.787,247255,0
2015-03-31,13.807,13.95,13.69,13.845,150998,0
2015-04-01,13.872,13.917,13.586,13.904,177291,0
2015-04-02,13.917,13.937,13.787,13.845,94259,0
2015-04-06,13.917,14.724,13.715,14.613,111482,0
2015-04-07,14.541,14.705,14.255,14.522,43474,0
2015-04-08,14.683,14.705,14.511,14.511,43976,0
2015-04-09,14.393,14.554,14.144,14.314,62407,0
2015-04-10,14.626,14.633,14.353,14.372,156842,0
2015-04-13,14.353,14.359,14.243,14.283,33981,0
2015-04-14,14.288,14.301,14.177,14.25,43976,0
2015-04-15,14.243,14.741,14.177,14.503,256829,0
2015-04-16,14.652,14.691,14.301,14.384,181342,0
2015-04-17,14.333,14.489,14.203,14.283,83647,0
2015-04-20,14.288,14.384,14.177,14.224,67207,0
2015-04-21,14.341,14.528,14.203,14.209,113559,0
2015-04-22,14.444,14.478,14.229,14.419,83972,0
2015-04-23,14.404,14.588,14.243,14.341,742075,0
2015-04-24,14.341,14.47,14.32,14.444,210505,0
2015-04-27,14.594,14.594,14.411,14.419,175445,0
2015-04-28,14.379,14.484,14.379,14.419,179752,0
2015-04-29,14.372,14.514,14.372,14.404,191595,0
2015-04-30,14.404,14.437,14.308,14.393,174831,0
2015-05-01,14.484,14.664,14.431,14.664,252791,0
2015-05-04,14.71,15.368,14.664,14.978,888922,0
2015-05-05,14.958,15.16,14.679,14.71,172368,0
2015-05-06,14.841,14.861,14.541,14.638,257191,0
2015-05-07,14.768,14.768,14.32,14.379,116955,0
2015-05-08,14.431,14.664,14.411,14.548,494049,0
2015-05-11,14.757,14.757,14.528,14.561,120859,0
2015-05-12,14.633,14.698,14.372,14.431,146347,0
2015-05-13,14.539,14.674,14.351,14.453,90033,0
2015-05-14,14.42,14.519,14.384,14.472,58874,0
2015-05-15,14.472,14.519,14.358,14.512,41236,0
2015-05-18,14.612,14.612,14.226,14.246,108055,0
2015-05-19,14.205,14.219,13.986,14.044,68011,0
2015-05-20,14.085,14.125,13.99,14.085,39400,0
2015-05-21,14.085,14.427,14.085,14.246,127634,0
2015-05-22,14.193,14.258,13.986,13.986,151005,0
2015-05-26,13.986,14.038,13.711,13.918,208675,0
2015-05-27,13.958,14.211,13.951,14.185,143065,0
2015-05-28,14.28,14.551,14.144,14.193,297917,0
2015-05-29,14.292,14.612,14.231,14.366,131378,0
2015-06-01,14.366,14.638,14.325,14.399,140567,0
2015-06-02,14.384,14.646,14.384,14.612,47710,0
2015-06-03,14.62,14.652,14.151,14.298,64266,0
2015-06-04,14.285,14.399,13.63,13.764,449267,0
2015-06-05,13.784,14.165,13.677,14.125,128984,0
2015-06-08,14.138,14.193,13.951,13.958,112355,0
2015-06-09,13.986,13.99,13.819,13.865,159564,0
2015-06-10,13.945,14.306,13.804,14.151,181771,0
2015-06-11,14.219,14.219,13.651,13.744,133667,0
2015-06-12,13.711,13.819,13.49,13.497,112505,0
2015-06-15,13.436,13.611,13.164,13.231,143963,0
2015-06-16,13.245,13.245,12.21,12.483,1121146,0
2015-06-17,12.624,12.624,11.935,12.35,928496,0
2015-06-18,12.343,12.576,12.256,12.435,551435,0
2015-06-19,12.397,12.443,11.781,12.008,207930,0
2015-06-22,12.069,12.069,11.748,11.849,333168,0
2015-06-23,11.828,12.082,11.714,11.881,310203,0
2015-06-24,11.895,12.177,11.869,12.177,117897,0
2015-06-25,12.21,12.268,11.548,11.735,142765,0
2015-06-26,11.714,11.79,11.515,11.589,180816,0
2015-06-29,11.515,11.515,11.235,11.387,80146,0
2015-06-30,11.455,11.455,11.328,11.415,513240,0
2015-07-01,11.435,11.509,11.349,11.448,452262,0
2015-07-02,11.482,11.515,11.281,11.288,45842,0
2015-07-06,11.281,11.328,11.127,11.241,129281,0
2015-07-07,11.134,11.181,10.827,11.142,212275,0
2015-07-08,11.081,11.093,10.866,10.967,171678,0
2015-07-09,11.089,11.321,10.927,11.062,173025,0
2015-07-10,11.154,11.154,10.586,10.847,646861,0
2015-07-13,10.888,10.901,10.527,10.527,212125,0
2015-07-14,10.522,10.935,10.522,10.695,151465,0
2015-07-15,10.667,10.667,10.173,10.3,696541,0
2015-07-16,10.347,10.355,10.02,10.074,313243,0
2015-07-17,10.053,10.1,9.679,9.752,114902,0
2015-07-20,9.752,9.979,9.752,9.805,116100,0
2015-07-21,10.058,11.256,10.033,10.721,793073,0
2015-07-22,10.781,11.342,10.614,11.055,606265,0
2015-07-23,11.328,11.595,10.967,11.021,629484,0
2015-07-24,11.148,11.148,10.532,10.866,500951,0
2015-07-27,10.888,10.988,10.634,10.768,950220,0
2015-07-28,10.821,10.98,10.68,10.881,404624,0
2015-07-29,10.927,11.115,10.801,11.115,202387,0
2015-07-30,11.154,11.354,11.127,11.261,265605,0
2015-07-31,11.435,11.435,10.941,11.028,139768,0
2015-08-03,11.106,11.229,10.033,10.1,408566,0
2015-08-04,10.166,10.908,9.8,10.827,964299,0
2015-08-05,11.008,11.214,10.813,11.089,170329,0
2015-08-06,11.034,11.247,10.813,11.055,370633,0
2015-08-07,10.994,11.202,10.7,10.808,243284,0
2015-08-10,10.747,11.134,10.487,10.954,144563,0
2015-08-11,10.954,10.954,10.54,10.901,230119,0
2015-08-12,10.978,10.978,10.66,10.709,115280,0
2015-08-13,10.618,10.675,10.472,10.59,79167,0
2015-08-14,10.688,10.696,10.113,10.231,118170,0
2015-08-17,10.341,10.341,9.879,9.907,237351,0
2015-08-18,10.029,10.029,9.4365,9.4905,191124,0
2015-08-19,9.642,9.94,9.3177,9.837,193869,0
2015-08-20,9.635,9.864,9.3177,9.601,146773,0
2015-08-21,9.574,9.601,9.3177,9.3573,206148,0
2015-08-24,9.1721,9.1796,8.4318,8.722,516565,0
2015-08-25,11.123,11.158,8.7085,8.7293,540722,0
2015-08-26,8.9649,8.9649,8.6244,8.7908,168010,0
2015-08-27,8.88,9.2337,8.8261,8.9649,247607,0
2015-08-28,8.992,9.2067,8.8614,8.8958,180723,0
2015-08-31,8.8958,9.2472,8.8958,9.1515,209758,0
2015-09-01,9.0415,9.0415,8.7565,8.8261,98956,0
2015-09-02,8.8261,8.8958,8.6733,8.7908,115859,0
2015-09-03,8.8261,8.9985,8.3555,8.6877,415619,0
2015-09-04,8.5211,8.6679,8.3076,8.438,160208,0
2015-09-08,8.4659,8.6389,8.3695,8.3967,113981,0
2015-09-09,8.4448,8.5002,8.0508,8.1275,125538,0
2015-09-10,8.1544,8.1544,7.7185,7.8499,299282,0
2015-09-11,7.7946,7.8427,7.6561,7.8219,75265,0
2015-09-14,7.8563,8.2655,7.7257,8.2167,192570,0
2015-09-15,8.3076,8.3695,8.0929,8.2925,48828,0
2015-09-16,8.2512,8.694,8.2377,8.6598,105890,0
2015-09-17,8.722,8.7637,8.4528,8.5764,139166,0
2015-09-18,8.5895,8.5982,8.4528,8.4528,44063,0
2015-09-21,8.5764,8.8261,8.4589,8.6733,162809,0
2015-09-22,8.722,8.7981,8.3076,8.3967,207014,0
2015-09-23,8.4589,8.5282,7.6076,7.7257,230272,0
2015-09-24,7.6216,7.9324,7.2825,7.9187,120325,0
2015-09-25,8.0162,8.0162,7.6698,7.8219,682006,0
2015-09-28,7.9123,7.9123,7.3857,7.4898,70686,0
2015-09-29,7.4757,7.6698,7.1301,7.2546,98236,0
2015-09-30,7.4692,7.6841,7.3031,7.6496,61686,0
2015-10-01,7.8779,8.2925,7.7321,8.2655,97078,0
2015-10-02,8.209,8.936,8.0574,8.7565,145039,0
2015-10-05,8.9649,9.581,8.8533,9.1171,92572,0
2015-10-06,9.2617,9.919,9.2144,9.733,104015,0
2015-10-07,9.63,9.753,8.9154,8.9435,230705,0
2015-10-08,8.9239,8.9584,8.3967,8.4729,331107,0
2015-10-09,8.536,9.2559,8.536,9.0685,429775,0
2015-10-12,9.524,9.864,9.1235,9.3457,450159,0
2015-10-13,9.1431,9.3795,8.9295,8.9855,412437,0
2015-10-14,8.9584,9.4973,8.9584,9.4007,286613,0
2015-10-15,9.4625,9.4973,9.1721,9.2337,183756,0
2015-10-16,9.2965,9.338,8.1063,8.5211,481204,0
2015-10-19,8.5071,8.5071,7.753,8.2377,496372,0
2015-10-20,8.2377,8.3,8.1275,8.2234,269460,0
2015-10-21,8.3414,8.8189,7.9324,7.9884,413017,0
2015-10-22,7.9884,8.5071,7.9884,8.2167,248619,0
2015-10-23,8.327,8.3555,8.0988,8.1409,167865,0
2015-10-26,8.1468,8.2655,7.6216,7.6698,341799,0
2015-10-27,7.6216,7.6905,7.2613,7.3374,250498,0
2015-10-28,7.3169,7.8427,7.199,7.7114,130305,0
2015-10-29,7.6841,7.6841,7.2269,7.2474,238219,0
2015-10-30,7.2685,7.448,6.9984,7.3235,228974,0
2015-11-02,7.3169,7.6841,7.3169,7.6144,155531,0
2015-11-03,7.6496,8.1687,7.6496,7.9948,286036,0
2015-11-04,7.9948,8.2234,7.9187,7.9668,231300,0
2015-11-05,7.954,7.9948,7.8083,7.8978,215103,0
2015-11-06,7.829,7.9052,7.5315,7.6281,245730,0
2015-11-09,7.6496,7.8363,7.4831,7.5176,430466,0
2015-11-10,7.3228,7.4985,6.9933,7.0957,362297,0
2015-11-11,7.1983,7.1983,5.8582,5.946,541873,0
2015-11-12,5.9241,5.9315,5.5873,5.6384,371856,0
2015-11-13,5.5799,5.697,5.4408,5.5434,405447,0
2015-11-16,5.5653,5.9534,5.5653,5.719,263015,0
2015-11-17,5.719,5.7483,5.4993,5.536,568229,0
2015-11-18,5.4993,5.6313,5.4408,5.4553,317230,0
2015-11-19,5.4553,5.4553,4.9428,5.0454,269844,0
2015-11-20,5.0454,5.2578,4.9868,5.1259,286094,0
2015-11-23,5.1625,5.2138,5.0528,5.1625,194599,0
2015-11-24,5.082,5.3676,5.082,5.2283,232811,0
2015-11-25,5.3091,5.4847,5.1332,5.4188,205933,0
2015-11-27,5.3968,5.3968,5.2065,5.2797,76338,0
2015-11-30,5.2504,5.2724,5.0674,5.1112,469359,0
2015-12-01,5.1332,5.4188,5.0966,5.1625,880925,0
2015-12-02,5.2724,5.3823,4.9575,5.0528,843273,0
2015-12-03,5.0528,5.2431,4.9941,5.104,173719,0
2015-12-04,5.038,5.038,4.5694,4.8256,378955,0
2015-12-07,4.7087,4.7378,4.0276,4.2692,389744,0
2015-12-08,4.2179,4.7452,4.0202,4.7452,565633,0
2015-12-09,4.3204,4.6425,4.0715,4.4009,435220,0
2015-12-10,4.3937,4.4009,4.1885,4.3645,638013,0
2015-12-11,4.2545,4.3278,3.9689,4.1594,358883,0
2015-12-14,4.1008,4.2032,3.8152,4.0422,297409,0
2015-12-15,4.1154,4.2032,3.7785,3.8591,477416,0
2015-12-16,3.8517,4.0348,3.8079,3.881,221501,0
2015-12-17,4.0276,5.1845,3.8444,4.9794,857466,0
2015-12-18,4.9794,5.4553,4.9428,5.0234,400533,0
2015-12-21,4.9794,5.4115,4.9208,4.9503,208665,0
2015-12-22,4.9062,5.3163,4.8696,5.1332,221427,0
2015-12-23,5.1992,5.4188,5.1259,5.3163,178759,0
2015-12-24,5.3456,5.3932,5.1771,5.3308,159912,0
2015-12-28,5.2797,5.3237,4.9503,4.9503,178889,0
2015-12-29,4.877,5.1259,4.7782,4.9941,186566,0
2015-12-30,4.9648,5.2431,4.9428,5.1407,219660,0
2015-12-31,5.1112,5.492,4.9868,5.4553,383243,0
2016-01-04,5.3749,5.4629,5.1625,5.4188,110880,0
2016-01-05,5.4408,5.4842,5.1625,5.2797,185538,0
2016-01-06,5.2431,5.2944,5.0087,5.1992,219405,0
2016-01-07,5.1699,5.1699,4.7087,4.8696,207132,0
2016-01-08,4.8842,5.038,4.54,4.6206,115765,0
2016-01-11,4.6206,4.6976,4.2545,4.3937,432212,0
2016-01-12,4.4083,4.4083,3.9325,4.1667,218396,0
2016-01-13,4.2618,4.357,3.8738,3.9982,252307,0
2016-01-14,3.9469,4.4083,3.8884,4.2325,239315,0
2016-01-15,4.1447,4.5182,4.0869,4.4522,142576,0
2016-01-19,4.4522,4.7744,4.2471,4.4155,231606,0
2016-01-20,4.3204,4.5914,3.9434,4.5548,344528,0
2016-01-21,4.54,5.0015,4.54,4.7744,116414,0
2016-01-22,4.8696,5.0528,4.7232,4.8842,104388,0
2016-01-25,4.9503,4.9503,4.5914,4.6353,169611,0
2016-01-26,4.8551,5.2358,4.8551,5.1259,249498,0
2016-01-27,5.0893,5.2504,4.9794,5.0528,125156,0
2016-01-28,5.5286,5.6291,4.9794,5.514,445036,0
2016-01-29,5.6604,5.6604,5.1992,5.2724,307365,0
2016-02-01,5.2578,5.6898,5.2578,5.6604,225354,0
2016-02-02,5.6604,5.6604,5.4006,5.4482,132255,0
2016-02-03,5.5653,5.5653,5.3091,5.4408,188691,0
2016-02-04,5.5945,5.6092,5.4188,5.6092,143179,0
2016-02-05,5.6384,5.6384,5.4335,5.6166,159928,0
2016-02-08,5.6019,5.6019,5.2797,5.2797,230027,0
2016-02-09,5.4043,5.4482,4.8111,5.0746,404434,0
2016-02-10,5.1259,5.222,4.9257,5.0139,257649,0
2016-02-11,4.9657,4.9818,4.5356,4.7495,195730,0
2016-02-12,4.6533,4.8768,4.6533,4.7814,178500,0
2016-02-16,4.7655,5.2941,4.7335,5.2539,144899,0
2016-02-17,5.2302,5.7666,5.222,5.5905,210781,0
2016-02-18,5.6866,5.7017,5.3582,5.5824,96260,0
2016-02-19,5.2941,5.4943,5.0146,5.0699,216352,0
2016-02-22,5.1259,5.4943,5.1259,5.4623,216797,0
2016-02-23,5.4943,5.4943,5.158,5.2302,55390,0
2016-02-24,5.1499,5.2925,5.0378,5.206,82909,0
2016-02-25,5.0939,5.2774,4.7255,4.9337,482831,0
2016-02-26,5.0139,5.2621,5.0139,5.214,117618,0
2016-02-29,5.2302,5.4863,5.214,5.3662,173057,0
2016-03-01,5.4943,5.8467,5.4222,5.7427,349712,0
2016-03-02,5.7906,6.5516,5.7747,6.4956,485891,0
2016-03-03,6.5596,7.3365,6.4075,6.4956,983135,0
2016-03-04,6.5916,6.9681,6.4314,6.5435,426569,0
2016-03-07,6.5435,6.8558,6.5435,6.7998,327666,0
2016-03-08,6.896,7.0001,6.4474,6.7998,604554,0
2016-03-09,6.8238,6.8719,6.6016,6.7198,161326,0
2016-03-10,6.6477,6.7677,6.5356,6.6718,164477,0
2016-03-11,6.7919,6.8238,6.6157,6.7438,177647,0
2016-03-14,6.848,6.848,6.6076,6.6877,241831,0
2016-03-15,6.6076,6.6653,6.2072,6.2152,298465,0
2016-03-16,6.2072,6.3273,5.5264,5.5745,562392,0
2016-03-17,5.6866,6.2393,5.6866,6.1671,268560,0
2016-03-18,6.2152,6.3995,5.8308,5.8308,548599,0
2016-03-21,5.8868,6.1198,5.8148,5.9188,335121,0
2016-03-22,5.9029,6.055,5.8067,5.8388,267882,0
2016-03-23,5.7666,5.9429,5.6066,5.7026,285720,0
2016-03-24,5.6866,5.7586,5.4062,5.7105,274307,0
2016-03-28,5.7666,5.7666,5.6145,5.7026,102679,0
2016-03-29,5.6225,5.7026,5.4943,5.6225,281001,0
2016-03-30,5.6545,5.7586,5.6545,5.6866,103822,0
2016-03-31,5.6465,5.9616,5.6145,5.9188,125172,0
2016-04-01,5.8067,5.8788,5.7427,5.8308,70926,0
2016-04-04,5.8067,5.8788,5.5824,5.6866,132662,0
2016-04-05,5.7427,5.9669,5.6875,5.8707,84763,0
2016-04-06,5.9108,6.0389,5.8868,5.959,62216,0
2016-04-07,5.959,6.103,5.8889,6.055,148965,0
2016-04-08,6.1591,6.4075,6.063,6.3513,111319,0
2016-04-11,6.3834,6.4635,6.2553,6.3033,117320,0
2016-04-12,6.4075,6.6316,6.3954,6.5596,114785,0
2016-04-13,6.6396,7.0082,6.5275,6.8319,358581,0
2016-04-14,6.8719,6.896,6.6957,6.84,141107,0
2016-04-15,6.8079,6.848,6.5115,6.8159,157412,0
2016-04-18,6.7037,7.9363,6.6653,7.7851,512044,0
2016-04-19,8.2174,8.9304,8.2174,8.4896,485176,0
2016-04-20,8.4817,9.1665,8.4817,8.7546,211373,0
2016-04-21,9.2183,9.3621,8.9304,8.9696,255673,0
2016-04-22,9.1301,9.516,9.0023,9.0983,254678,0
2016-04-25,9.1301,9.1864,8.8107,8.9948,182350,0
2016-04-26,9.0116,9.0508,8.77,8.8496,304425,0
2016-04-27,9.0265,9.53,8.9696,9.1553,353160,0
2016-04-28,9.2434,9.3061,8.9098,9.0181,236045,0
2016-04-29,9.1711,9.3949,9.0116,9.2743,141432,0
2016-05-02,9.338,10.091,9.1941,9.909,316192,0
2016-05-03,9.909,9.909,9.3795,9.563,193873,0
2016-05-04,9.53,9.812,9.0116,9.506,273664,0
2016-05-05,9.651,10.027,9.4114,9.707,239000,0
2016-05-06,9.643,10.1,9.634,9.683,225946,0
2016-05-09,9.707,10.003,8.9547,9.53,395794,0
2016-05-10,9.611,9.909,9.3554,9.828,380065,0
2016-05-11,9.828,9.924,9.548,9.723,352031,0
2016-05-12,9.626,10.131,9.2173,9.4143,338627,0
2016-05-13,9.3563,9.4587,9.0359,9.2636,137776,0
2016-05-16,9.4664,9.4732,9.1451,9.3814,195293,0
2016-05-17,9.3814,9.4915,9.1451,9.3814,100440,0
2016-05-18,9.2974,9.3843,8.733,8.7754,183943,0
2016-05-19,8.6995,9.196,8.4213,8.9603,159466,0
2016-05-20,9.0536,9.0536,8.7158,8.8506,108434,0
2016-05-23,8.7837,9.0536,8.6733,8.9435,98406,0
2016-05-24,8.9267,8.9939,8.7664,8.8678,75748,0
2016-05-25,8.9351,9.1543,8.7664,9.0863,55473,0
2016-05-26,9.0955,9.1451,8.9771,9.0863,64581,0
2016-05-27,9.1291,9.1874,9.0116,9.0116,83505,0
2016-05-31,9.0191,9.2636,8.9677,9.1543,122758,0
2016-06-01,9.3225,9.3225,9.1525,9.2385,190430,0
2016-06-02,9.2211,9.507,9.2211,9.4983,232328,0
2016-06-03,9.601,9.861,9.55,9.752,160344,0
2016-06-06,9.853,10.072,9.693,9.769,296009,0
2016-06-07,9.769,9.979,9.752,9.904,165803,0
2016-06-08,9.938,10.45,9.87,9.996,333478,0
2016-06-09,9.912,10.122,9.744,10.029,101855,0
2016-06-10,9.861,10.022,9.609,9.727,217397,0
2016-06-13,9.616,9.904,9.4819,9.517,142162,0
2016-06-14,9.524,9.71,9.1874,9.3563,148851,0
2016-06-15,9.3814,9.4905,9.2636,9.4664,154995,0
2016-06-16,9.4326,9.542,9.2047,9.4075,111213,0
2016-06-17,9.4075,9.532,9.2298,9.3303,150434,0
2016-06-20,9.3978,9.685,9.3138,9.517,91341,0
2016-06-21,9.517,9.668,9.4819,9.584,135042,0
2016-06-22,9.668,9.785,9.2897,9.3225,164583,0
2016-06-23,9.517,9.615,9.3225,9.4577,135472,0
2016-06-24,8.7583,9.4481,8.6823,9.2974,174375,0
2016-06-27,9.2636,9.4664,8.7664,8.8425,222570,0
2016-06-28,9.0611,9.2636,9.0611,9.1796,204003,0
2016-06-29,9.3303,9.4403,9.1459,9.1543,192964,0
2016-06-30,9.196,9.2636,9.0741,9.0955,179137,0
2016-07-01,9.2463,10.401,9.2414,10.358,670179,0
2016-07-05,10.273,10.91,9.979,10.669,823026,0
2016-07-06,10.687,11.908,10.509,11.832,736444,0
2016-07-07,12.101,12.353,11.117,11.352,601921,0
2016-07-08,11.504,11.908,11.426,11.849,199499,0
2016-07-11,11.882,12.168,11.857,11.924,241614,0
2016-07-12,12.169,12.437,12.017,12.101,230270,0
2016-07-13,12.212,12.321,11.924,12.296,213477,0
2016-07-14,12.556,12.556,12.085,12.371,256379,0
2016-07-15,12.437,13.103,12.39,12.724,247995,0
2016-07-18,12.716,12.969,12.556,12.918,303388,0
2016-07-19,13.003,13.103,12.212,12.396,646034,0
2016-07-20,12.287,12.64,11.722,12.455,525063,0
2016-07-21,12.463,12.716,12.127,12.262,373690,0
2016-07-22,12.253,12.515,12.144,12.253,202777,0
2016-07-25,12.269,12.38,12.043,12.253,235033,0
2016-07-26,12.253,12.555,12.212,12.388,555568,0
2016-07-27,12.556,13.18,12.556,12.86,502689,0
2016-07-28,12.632,12.674,11.578,12.134,716477,0
2016-07-29,12.001,12.278,10.98,12.075,863565,0
2016-08-01,12.212,12.228,11.849,11.949,369317,0
2016-08-02,11.959,12.11,11.723,11.84,345772,0
2016-08-03,11.84,12.347,11.815,12.347,269311,0
2016-08-04,12.347,12.632,12.24,12.38,327441,0
2016-08-05,12.463,12.605,12.127,12.412,350133,0
2016-08-08,12.422,13.053,12.412,12.699,537842,0
2016-08-09,12.977,13.003,12.6,12.724,403812,0
2016-08-10,12.8,12.834,12.49,12.699,589193,0
2016-08-11,12.589,12.729,12.23,12.484,402047,0
2016-08-12,12.432,12.517,11.922,12.098,394620,0
2016-08-15,12.098,12.194,11.572,11.704,408452,0
2016-08-16,11.704,11.87,11.423,11.458,380207,0
2016-08-17,11.633,11.668,11.283,11.414,247134,0
2016-08-18,11.414,11.513,10.984,11.335,457049,0
2016-08-19,11.449,11.458,10.984,11.046,399476,0
2016-08-22,11.046,11.055,10.582,10.854,474250,0
2016-08-23,10.87,11.178,10.696,11.003,241482,0
2016-08-24,10.967,11.045,10.8,10.818,238765,0
2016-08-25,10.836,11.01,10.713,10.862,170469,0
2016-08-26,10.87,11.072,10.8,10.923,204755,0
2016-08-29,10.87,11.659,10.87,11.537,517367,0
2016-08-30,11.616,11.818,11.353,11.466,339505,0
2016-08-31,11.502,11.694,11.152,11.564,310064,0
2016-09-01,11.58,11.678,11.273,11.414,245560,0
2016-09-02,11.528,12.719,11.493,12.686,1698311,0
2016-09-06,12.589,13.01,12.413,12.817,359218,0
2016-09-07,12.843,12.922,12.671,12.834,144070,0
2016-09-08,12.781,12.921,12.475,12.605,297080,0
2016-09-09,12.693,12.765,12.08,12.318,339349,0
2016-09-12,12.396,12.887,12.273,12.887,529694,0
2016-09-13,12.712,12.76,12.308,12.361,234627,0
2016-09-14,12.475,12.546,12.282,12.537,168372,0
2016-09-15,12.599,13.098,12.537,12.94,273058,0
2016-09-16,12.905,13.088,12.8,13.027,210623,0
2016-09-19,13.106,13.238,12.957,13.027,341905,0
2016-09-20,13.132,13.325,12.826,12.843,271932,0
2016-09-21,13.027,13.211,12.843,12.931,346817,0
2016-09-22,13.141,13.167,12.992,13.053,292877,0
2016-09-23,13.053,13.277,13.053,13.255,188068,0
2016-09-26,13.308,13.501,13.106,13.124,225129,0
2016-09-27,13.08,13.15,12.922,13.018,244285,0
2016-09-28,12.992,13.743,12.975,13.693,299171,0
2016-09-29,13.711,13.808,13.264,13.361,185950,0
2016-09-30,13.501,13.501,13.202,13.273,116153,0
2016-10-03,13.404,13.527,13.018,13.255,216195,0
2016-10-04,13.299,13.299,12.94,13.124,191868,0
2016-10-05,13.238,13.308,13.01,13.308,218933,0
2016-10-06,13.308,13.439,13.072,13.088,108734,0
2016-10-07,13.132,13.29,12.957,13.185,113964,0
2016-10-10,13.325,13.51,13.264,13.369,100710,0
2016-10-11,13.351,13.457,13.15,13.255,253184,0
2016-10-12,13.281,13.632,13.231,13.369,163498,0
2016-10-13,13.281,13.422,13.15,13.238,166307,0
2016-10-14,13.325,13.764,13.239,13.588,234617,0
2016-10-17,13.676,13.808,13.325,13.413,144072,0
2016-10-18,13.588,13.72,13.413,13.72,126397,0
2016-10-19,13.808,14.422,13.588,14.422,465504,0
2016-10-20,14.683,14.947,14.289,14.728,400854,0
2016-10-21,14.728,15.035,14.597,14.683,428308,0
2016-10-24,14.903,14.903,14.114,14.683,418224,0
2016-10-25,14.859,14.903,14.355,14.816,172416,0
2016-10-26,14.771,14.903,14.552,14.683,206028,0
2016-10-27,14.771,14.816,14.49,14.771,152534,0
2016-10-28,14.903,14.991,14.683,14.859,185735,0
2016-10-31,15.342,15.429,14.597,15.167,1354299,0
2016-11-01,14.947,15.254,14.683,15.167,648840,0
2016-11-02,15.035,15.254,14.771,15.167,1059575,0
2016-11-03,15.21,16.043,15.21,16.043,869638,0
2016-11-04,15.956,16.306,15.604,16.174,826611,0
2016-11-07,16.174,16.788,15.998,16.174,925162,0
2016-11-08,16.174,16.481,15.649,15.823,499358,0
2016-11-09,15.78,17.315,15.78,16.92,1180438,0
2016-11-10,17.231,17.638,16.643,16.959,1100300,0
2016-11-11,16.823,17.864,16.507,17.773,881505,0
2016-11-14,17.729,19.849,17.69,19.628,1097896,0
2016-11-15,19.31,19.492,18.633,19.447,1133666,0
2016-11-16,19.221,19.401,17.864,18.451,798026,0
2016-11-17,18.723,18.813,17.819,17.909,419224,0
2016-11-18,17.819,18.226,17.321,18,366353,0
2016-11-21,18.226,18.542,17.864,18.091,290032,0
2016-11-22,18.271,19.085,18.271,18.95,406775,0
2016-11-23,18.859,19.13,18.542,18.995,294743,0
2016-11-25,18.995,18.995,18.407,18.451,71781,0
2016-11-28,18.451,18.633,17.682,17.954,288874,0
2016-11-29,17.773,18.181,17.185,18.044,330188,0
2016-11-30,18.181,18.588,17.773,17.909,223710,0
2016-12-01,18,18.181,17.503,18.044,255372,0
2016-12-02,18.091,18.95,17.936,18.95,653765,0
2016-12-05,18.769,19.039,18.316,18.904,428225,0
2016-12-06,18.904,19.447,18.588,19.31,166999,0
2016-12-07,19.221,19.854,19.085,19.447,342719,0
2016-12-08,19.583,19.628,19.013,19.266,176758,0
2016-12-09,19.31,19.31,18.813,18.995,188703,0
2016-12-12,18.995,19.085,17.536,17.819,339480,0
2016-12-13,17.864,18.316,17.321,17.592,228608,0
2016-12-14,17.456,18.271,16.959,17.954,257572,0
2016-12-15,17.864,18.271,17.547,17.909,206429,0
2016-12-16,18,18.271,17.819,18.044,285301,0
2016-12-19,17.954,18.588,17.909,18,252008,0
2016-12-20,18,18.542,17.954,18,199033,0
2016-12-21,18,18.226,17.909,18.044,67600,0
2016-12-22,18.091,18.181,17.231,17.276,168824,0
2016-12-23,17.367,17.864,17.276,17.819,97622,0
2016-12-27,17.819,18.181,17.773,17.909,144145,0
2016-12-28,18,18.181,17.864,18.044,117913,0
2016-12-29,18.091,18.271,17.682,17.864,113235,0
2016-12-30,17.864,18,17.412,17.412,122818,0
2017-01-03,17.503,17.864,17.456,17.773,282949,0
2017-01-04,17.819,18.542,17.773,18.497,393209,0
2017-01-05,18.361,18.723,18,18.226,121638,0
2017-01-06,18.316,18.316,17.729,17.729,175973,0
2017-01-09,17.729,18,17.094,17.321,287665,0
2017-01-10,17.547,18.316,17.547,18.226,297611,0
2017-01-11,18.316,18.434,17.977,18.181,114214,0
2017-01-12,18,18.316,17.773,18.271,108156,0
2017-01-13,18.316,18.316,17.909,17.909,124489,0
2017-01-17,18.091,18.271,17.456,17.682,242486,0
2017-01-18,17.682,17.954,17.412,17.682,105094,0
2017-01-19,17.682,17.732,17.367,17.503,241707,0
2017-01-20,17.412,17.547,15.603,16.145,930661,0
2017-01-23,16.281,16.473,16.01,16.326,359035,0
2017-01-24,16.553,17.231,16.372,17.005,422666,0
2017-01-25,17.141,17.547,16.779,17.094,327606,0
2017-01-26,16.733,16.959,16.055,16.1,740529,0
2017-01-27,16.1,16.438,15.965,16.1,309277,0
2017-01-30,16.145,16.15,15.376,15.466,423283,0
2017-01-31,15.422,15.517,14.517,14.878,482126,0
2017-02-01,14.878,15.287,14.834,15.06,473275,0
2017-02-02,15.105,15.422,15.06,15.151,476182,0
2017-02-03,15.015,15.648,15.015,15.422,408689,0
2017-02-06,15.557,15.829,15.376,15.466,337894,0
2017-02-07,15.648,15.829,15.466,15.738,276990,0
2017-02-08,15.829,15.965,15.466,15.919,324661,0
2017-02-09,15.965,16.326,15.769,16.235,520391,0
2017-02-10,16.462,17.592,16.326,17.547,1566329,0
2017-02-13,17.495,17.915,17.075,17.121,445999,0
2017-02-14,17.169,17.169,16.235,16.562,325647,0
2017-02-15,16.515,16.562,16.189,16.282,146525,0
2017-02-16,16.189,16.515,16.142,16.422,167724,0
2017-02-17,16.329,16.562,16.142,16.329,180074,0
2017-02-21,16.329,16.469,16.189,16.375,209780,0
2017-02-22,16.235,16.282,15.909,16.049,159260,0
2017-02-23,16.095,16.189,15.862,15.909,138708,0
2017-02-24,15.862,15.909,15.396,15.722,188295,0
2017-02-27,15.629,16.049,15.582,15.909,171119,0
2017-02-28,15.956,16.049,15.536,15.582,214312,0
2017-03-01,15.769,16.142,15.676,15.909,232562,0
2017-03-02,15.862,16.002,15.582,15.676,406812,0
2017-03-03,15.676,15.909,15.629,15.769,181443,0
2017-03-06,15.769,15.769,15.396,15.582,103672,0
2017-03-07,15.442,15.442,14.696,14.93,272407,0
2017-03-08,14.79,14.813,14.205,14.556,444674,0
2017-03-09,14.416,14.416,13.576,13.95,423388,0
2017-03-10,13.996,14.206,13.389,13.903,262140,0
2017-03-13,13.95,14.416,13.876,14.37,189182,0
2017-03-14,14.276,14.439,13.939,14.23,94388,0
2017-03-15,14.416,15.396,14.416,15.396,168405,0
2017-03-16,15.536,16.474,15.302,16.422,338991,0
2017-03-17,16.422,16.562,14.462,14.556,862355,0
2017-03-20,14.462,14.462,13.856,13.856,177346,0
2017-03-21,13.95,13.996,12.689,12.783,571754,0
2017-03-22,12.783,13.716,12.597,13.67,470257,0
2017-03-23,13.81,14.206,13.436,14.182,147329,0
2017-03-24,14.182,14.21,13.156,13.529,278571,0
2017-03-27,13.483,13.996,13.249,13.95,118411,0
2017-03-28,13.903,14.276,13.81,14.276,113229,0
2017-03-29,14.276,14.742,14.276,14.462,99471,0
2017-03-30,14.462,14.65,14.136,14.276,101940,0
2017-03-31,14.23,14.322,14.043,14.322,123858,0
2017-04-03,14.37,14.742,14.37,14.742,84233,0
2017-04-04,14.696,14.93,14.51,14.79,146287,0
2017-04-05,14.93,15.073,14.439,14.65,226235,0
2017-04-06,14.65,14.882,14.462,14.696,255772,0
2017-04-07,14.696,14.742,14.37,14.65,258364,0
2017-04-10,14.65,14.93,14.51,14.742,274130,0
2017-04-11,14.742,14.882,14.486,14.836,178246,0
2017-04-12,14.742,14.836,14.37,14.696,254182,0
2017-04-13,14.742,14.742,14.182,14.416,238144,0
2017-04-17,14.416,14.509,14.09,14.322,187353,0
2017-04-18,14.322,14.597,14.182,14.37,254656,0
2017-04-19,14.416,14.47,13.95,14.09,308940,0
2017-04-20,14.37,15.909,14.23,15.862,893992,0
2017-04-21,15.956,15.956,15.302,15.489,342631,0
2017-04-24,15.722,15.79,15.302,15.582,316510,0
2017-04-25,15.676,15.769,15.396,15.582,237740,0
2017-04-26,15.536,15.582,15.233,15.302,393418,0
2017-04-27,15.302,15.391,15.069,15.162,301524,0
2017-04-28,15.162,15.489,15.022,15.209,279721,0
2017-05-01,15.302,15.582,15.069,15.442,614000,0
2017-05-02,15.489,15.862,15.302,15.722,312957,0
2017-05-03,15.769,15.769,15.162,15.582,624401,0
2017-05-04,15.629,15.629,15.209,15.489,452169,0
2017-05-05,15.536,15.862,15.302,15.676,454941,0
2017-05-08,15.956,16.422,15.769,16.282,936511,0
2017-05-09,16.375,16.422,15.956,16.329,866547,0
2017-05-10,16.515,16.655,16.142,16.469,818544,0
2017-05-11,16.366,16.366,15.642,16.077,572300,0
2017-05-12,16.077,16.366,15.546,15.739,424990,0
2017-05-15,15.739,15.787,15.304,15.304,467497,0
2017-05-16,15.352,15.787,14.725,14.821,499119,0
2017-05-17,14.725,15.352,14.049,15.159,713050,0
2017-05-18,15.111,15.401,14.918,15.111,205532,0
2017-05-19,15.159,15.884,15.159,15.594,237673,0
2017-05-22,15.69,16.27,15.69,15.884,278149,0
2017-05-23,15.98,16.849,15.97,16.753,375851,0
2017-05-24,16.753,16.849,16.318,16.511,242360,0
2017-05-25,16.608,16.897,16.221,16.221,316479,0
2017-05-26,16.318,16.801,16.318,16.559,266080,0
2017-05-30,16.559,16.704,16.028,16.221,354091,0
2017-05-31,16.221,16.221,15.69,16.077,293998,0
2017-06-01,16.173,16.608,15.98,16.511,328228,0
2017-06-02,16.608,16.801,16.27,16.608,799768,0
2017-06-05,16.511,16.704,16.221,16.656,343048,0
2017-06-06,16.656,16.753,16.463,16.608,257572,0
2017-06-07,16.608,16.673,16.27,16.559,274500,0
2017-06-08,16.463,17.139,16.463,16.849,289763,0
2017-06-09,16.849,17.091,16.801,16.849,106227,0
2017-06-12,16.897,16.994,16.656,16.946,101659,0
2017-06-13,16.946,17.091,16.801,16.994,277804,0
2017-06-14,17.042,17.091,16.704,16.946,291974,0
2017-06-15,16.946,16.946,16.221,16.415,246517,0
2017-06-16,16.415,16.704,16.125,16.511,161147,0
2017-06-19,16.704,16.849,16.559,16.608,187223,0
2017-06-20,16.704,16.704,16.27,16.318,137205,0
2017-06-21,16.415,16.463,16.125,16.415,109948,0
2017-06-22,16.415,16.849,16.366,16.656,100216,0
2017-06-23,16.801,16.849,16.656,16.753,135393,0
2017-06-26,16.849,16.968,16.559,16.656,246406,0
2017-06-27,16.801,17.091,16.704,16.801,226909,0
2017-06-28,16.801,17.38,16.608,16.656,296922,0
2017-06-29,16.656,17.091,16.656,16.897,159295,0
2017-06-30,16.897,17.042,16.873,16.946,131784,0
2017-07-03,16.994,17.163,16.897,16.994,97538,0
2017-07-05,17.042,17.718,16.95,17.67,337198,0
2017-07-06,17.67,17.67,16.897,17.042,523015,0
2017-07-07,17.042,17.139,16.753,16.994,259632,0
2017-07-10,17.042,17.428,16.801,17.235,124804,0
2017-07-11,17.139,17.67,17.139,17.573,121058,0
2017-07-12,17.525,17.67,17.38,17.573,178348,0
2017-07-13,17.622,17.67,17.428,17.428,100793,0
2017-07-14,17.573,17.622,17.38,17.428,129432,0
2017-07-17,17.525,17.573,17.332,17.428,67680,0
2017-07-18,17.622,17.766,17.477,17.622,188857,0
2017-07-19,17.622,17.826,17.622,17.718,105553,0
2017-07-20,17.815,18.346,17.67,17.96,274880,0
2017-07-21,17.863,18.177,17.766,18.008,218030,0
2017-07-24,18.201,18.201,17.766,18.056,150121,0
2017-07-25,18.104,18.201,17.911,18.056,224648,0
2017-07-26,18.153,18.201,17.96,18.056,159614,0
2017-07-27,17.863,17.911,16.704,17.525,635893,0
2017-07-28,17.525,17.815,17.428,17.718,163042,0
2017-07-31,17.718,18.104,17.525,18.104,226811,0
2017-08-01,18.153,18.153,17.815,17.815,265745,0
2017-08-02,17.911,17.911,17.428,17.477,286700,0
2017-08-03,17.573,17.815,17.477,17.718,148604,0
2017-08-04,17.718,17.824,17.573,17.718,177448,0
2017-08-07,17.766,17.815,17.525,17.622,199616,0
2017-08-08,17.573,17.622,17.172,17.332,261133,0
2017-08-09,17.38,17.622,17.284,17.525,211085,0
2017-08-10,17.573,17.863,16.463,16.656,588099,0
2017-08-11,16.5,16.9,15.9,16.45,312971,0
2017-08-14,16.55,17,16.55,16.8,159925,0
2017-08-15,16.7,16.8,16.25,16.4,141700,0
2017-08-16,16.4,16.8,16.4,16.75,139069,0
2017-08-17,16.75,16.8254,16.6,16.65,96324,0
2017-08-18,16.7,17,16.6,16.85,99727,0
2017-08-21,16.8,16.9,16.6,16.7,87452,0
2017-08-22,16.75,17.05,16.7,16.8,102090,0
2017-08-23,16.95,17.05,16.6,17,51367,0
2017-08-24,17,17.195,17,17.05,49839,0
2017-08-25,17.15,17.35,17.1,17.25,33671,0
2017-08-28,17.25,17.5,17.25,17.5,60195,0
2017-08-29,17.45,17.85,17.25,17.3,212458,0
2017-08-30,17.3,17.65,17.25,17.25,61695,0
2017-08-31,17.3,17.65,17.2991,17.55,60226,0
2017-09-01,17.5,17.7371,17.35,17.5,115521,0
2017-09-05,17.45,17.5,16.95,17.2,227976,0
2017-09-06,17.2,17.4,17.15,17.15,67660,0
2017-09-07,17.2,17.25,16.95,17,128474,0
2017-09-08,16.9,16.975,16.7,16.75,92042,0
2017-09-11,16.75,16.9,16.5,16.6,128812,0
2017-09-12,16.65,16.9,16.55,16.8,110139,0
2017-09-13,16.8,16.95,16.65,16.85,75988,0
2017-09-14,16.85,16.95,16.65,16.8,64525,0
2017-09-15,16.8,16.95,16.4,16.45,222088,0
2017-09-18,16.5,16.9,16.5,16.7,116408,0
2017-09-19,16.8,16.95,16.65,16.85,70128,0
2017-09-20,16.8,17.25,16.75,16.85,119115,0
2017-09-21,16.8,17.1,16.75,16.95,49577,0
2017-09-22,17,17.126,16.95,17.05,64063,0
2017-09-25,17.15,17.25,17.05,17.15,156338,0
2017-09-26,17.2,17.45,17.1,17.2,146993,0
2017-09-27,17.25,17.35,16.65,16.75,181326,0
2017-09-28,16.75,17.15,16.6,17.1,93975,0
2017-09-29,17.1,17.35,17.05,17.2,65392,0
2017-10-02,17.15,17.5,17.05,17.4,100539,0
2017-10-03,17.4,17.426,16.85,17.1,114493,0
2017-10-04,17.15,17.2,16.9,17.2,51514,0
2017-10-05,17.25,17.475,17.175,17.25,109180,0
2017-10-06,17.3,17.308,17.15,17.2,38131,0
2017-10-09,17.2575,17.45,17.25,17.4,45463,0
2017-10-10,17.5,17.65,17.3,17.5,90582,0
2017-10-11,17.55,17.65,17.45,17.55,69229,0
2017-10-12,17.5,17.745,17.5,17.6,86797,0
2017-10-13,17.8,17.85,17.2,17.35,194183,0
2017-10-16,17.5,17.85,17.4,17.7,169001,0
2017-10-17,17.7,17.85,17.7,17.75,93663,0
2017-10-18,17.9,17.9,17.55,17.8,136632,0
2017-10-19,17.7,17.9,17.65,17.8,115757,0
2017-10-20,17.8,17.9,17.5,17.8,143249,0
2017-10-23,17.85,17.95,17.45,17.7,178911,0
2017-10-24,17.75,17.85,17.675,17.85,93282,0
2017-10-25,17.75,17.95,17.7,17.9,139515,0
2017-10-26,18.25,18.315,17.85,18.15,239567,0
2017-10-27,18.2,18.2,17.95,18,177080,0
2017-10-30,18.1,18.175,17.8,17.9,183171,0
2017-10-31,18.05,18.15,17.9,18,175391,0
2017-11-01,18.15,18.2,17.7975,18,330019,0
2017-11-02,18,18.05,17.8,17.9,170422,0
2017-11-03,17.85,17.95,17.7,17.85,151574,0
2017-11-06,17.85,18,17.8,17.9,205374,0
2017-11-07,17.85,18,17.85,17.9,228618,0
2017-11-08,17.95,17.95,17.75,17.8,99788,0
2017-11-09,17.75,17.85,17.65,17.75,162443,0
2017-11-10,17.7,17.8,17.55,17.7,211378,0
