Date,Open,High,Low,Close,Volume,OpenInt
2012-11-19,30.018,30.018,26.415,28.816,770,0
2012-11-20,29.97,32.42,29.297,29.347,6871,0
2012-11-21,29.776,29.776,29.276,29.394,445,0
2012-11-23,29.536,29.536,28.816,28.816,864,0
2012-11-26,28.769,28.816,27.376,28.53,4410,0
2012-11-27,28.769,28.816,28.072,28.097,2050,0
2012-11-28,28.816,28.816,27.956,28.816,793,0
2012-11-29,28.73,28.816,27.86,28.718,1822,0
2012-11-30,27.86,28.816,27.86,28.816,1363,0
2012-12-03,28.864,28.864,27.86,28.481,1306,0
2012-12-04,29.776,29.776,27.86,28.816,4436,0
2012-12-05,30.018,30.018,27.86,28.144,1367,0
2012-12-06,28.816,28.864,27.86,27.86,3747,0
2012-12-07,28.667,28.667,28.667,28.667,41,0
2012-12-10,28.769,28.816,28.097,28.383,2968,0
2012-12-11,28.769,28.913,28.53,28.53,988,0
2012-12-12,28.481,28.481,27.903,28.097,1282,0
2012-12-13,28.144,28.144,27.86,27.949,8163,0
2012-12-14,28.048,28.048,27.86,28.003,3739,0
2012-12-17,27.903,28.481,27.86,27.86,2204,0
2012-12-18,28.003,29.441,27.86,27.86,2385,0
2012-12-19,28.144,29.824,27.86,28.578,1946,0
2012-12-20,27.86,28.625,27.86,28.336,3214,0
2012-12-21,28.336,28.816,27.86,27.86,2816,0
2012-12-24,27.903,27.903,27.903,27.903,83,0
2012-12-27,28.11,30.824,28.11,28.596,2420,0
2012-12-28,33.153,33.153,28.11,28.646,2049,0
2012-12-31,28.11,32.105,28.11,29.856,3215,0
2013-01-02,30.148,30.776,28.403,29.856,4736,0
2013-01-03,29.421,29.421,28.693,29.08,247,0
2013-01-04,29.517,29.566,28.984,28.984,5086,0
2013-01-07,28.935,29.224,28.451,29.224,1174,0
2013-01-08,29.176,29.466,29.08,29.08,1101,0
2013-01-09,29.176,30.291,28.403,29.086,2511,0
2013-01-10,29.129,29.129,28.86,28.984,1975,0
2013-01-11,29.277,29.324,29.277,29.324,41,0
2013-01-14,29.467,29.467,29.177,29.177,421,0
2013-01-15,30.223,30.223,29.129,29.129,733,0
2013-01-16,29.324,30.003,29.129,30.003,661,0
2013-01-17,30.099,30.099,29.176,29.176,785,0
2013-01-18,30.049,30.049,29.324,29.324,265,0
2013-01-22,29.517,29.517,29.225,29.225,1237,0
2013-01-23,29.467,30.049,29.372,29.421,2146,0
2013-01-24,29.225,29.758,29.225,29.277,270,0
2013-01-25,29.467,29.952,29.225,29.324,1537,0
2013-01-28,29.905,29.905,29.324,29.324,1695,0
2013-01-29,29.517,29.808,29.176,29.372,3096,0
2013-01-30,29.787,29.883,29.59,29.639,2408,0
2013-01-31,29.934,29.934,29.395,29.395,569,0
2013-02-01,29.592,29.883,29.25,29.494,3034,0
2013-02-04,29.883,29.979,29.416,29.737,1661,0
2013-02-05,29.737,29.737,29.592,29.592,1205,0
2013-02-06,29.446,29.883,29.299,29.299,2966,0
2013-02-07,29.349,29.349,29.349,29.349,63,0
2013-02-08,29.737,29.737,29.349,29.349,3255,0
2013-02-11,29.446,29.737,29.446,29.446,3290,0
2013-02-12,29.686,29.737,29.446,29.539,1754,0
2013-02-13,29.395,29.539,29.395,29.494,652,0
2013-02-14,29.592,29.686,29.494,29.494,600,0
2013-02-15,29.592,29.737,29.494,29.737,728,0
2013-02-19,29.686,29.737,29.639,29.737,1388,0
2013-02-20,29.737,29.737,29.639,29.64,1785,0
2013-02-21,29.539,29.686,29.349,29.349,2904,0
2013-02-22,29.737,29.737,29.25,29.349,4625,0
2013-02-25,29.494,29.494,29.152,29.152,5417,0
2013-02-26,29.349,29.493,29.25,29.25,472,0
2013-02-27,29.469,30.102,29.469,29.469,4250,0
2013-02-28,29.863,29.863,29.423,29.423,7058,0
2013-03-01,29.469,29.664,29.423,29.423,2008,0
2013-03-04,29.423,29.615,29.423,29.469,1163,0
2013-03-05,29.569,29.766,29.469,29.469,846,0
2013-03-06,29.469,29.813,29.469,29.666,1622,0
2013-03-07,29.469,29.666,29.469,29.666,1341,0
2013-03-08,29.521,29.521,29.52,29.521,81,0
2013-03-11,29.469,29.714,29.469,29.52,1691,0
2013-03-12,29.863,29.863,29.469,29.766,2631,0
2013-03-13,29.714,29.813,29.469,29.52,2121,0
2013-03-14,29.615,29.766,29.52,29.52,407,0
2013-03-15,29.52,29.813,29.423,29.423,2242,0
2013-03-18,29.423,29.666,29.423,29.469,1275,0
2013-03-19,29.908,29.908,29.423,29.469,2429,0
2013-03-20,29.423,29.813,29.423,29.813,5243,0
2013-03-21,29.765,29.813,29.469,29.485,1428,0
2013-03-22,29.812,29.812,29.423,29.423,3195,0
2013-03-25,29.714,29.766,29.423,29.469,3446,0
2013-03-26,29.887,29.887,29.594,29.594,3402,0
2013-03-27,29.594,29.939,29.594,29.887,264,0
2013-03-28,29.594,29.642,29.594,29.594,2615,0
2013-04-01,29.939,29.939,29.68,29.68,141,0
2013-04-02,29.887,30.089,29.594,29.594,2593,0
2013-04-03,29.594,29.939,29.594,29.642,497,0
2013-04-04,29.691,29.691,29.691,29.691,141,0
2013-04-05,29.841,30.036,29.841,29.841,2189,0
2013-04-08,29.642,30.036,29.642,29.939,667,0
2013-04-09,30.036,30.036,29.642,29.742,681,0
2013-04-10,29.742,29.792,29.642,29.642,819,0
2013-04-11,29.841,29.841,29.642,29.642,101,0
2013-04-12,29.814,30.036,29.642,29.935,3586,0
2013-04-15,29.742,29.742,29.202,29.594,5079,0
2013-04-16,29.691,29.692,29.691,29.691,203,0
2013-04-17,29.692,29.742,29.594,29.69,2757,0
2013-04-18,29.594,29.642,29.594,29.642,793,0
2013-04-19,29.863,29.987,29.742,29.781,508,0
2013-04-22,29.987,29.987,29.594,29.691,997,0
2013-04-23,29.691,29.987,29.691,29.935,1249,0
2013-04-24,29.939,29.987,29.594,29.627,467,0
2013-04-25,29.987,29.987,29.594,29.594,1762,0
2013-04-26,29.816,29.816,29.769,29.769,1208,0
2013-04-29,30.123,30.123,29.769,29.816,846,0
2013-04-30,29.816,29.816,29.816,29.816,302,0
2013-05-03,29.816,29.816,29.816,29.816,2014,0
2013-05-06,30.115,30.164,29.867,29.987,3910,0
2013-05-07,29.769,30.164,29.769,30.066,1009,0
2013-05-08,29.867,30.066,29.769,30.066,1436,0
2013-05-09,29.867,30.017,29.769,29.867,2777,0
2013-05-10,29.816,30.066,29.769,30.066,1851,0
2013-05-13,30.114,30.115,30.114,30.115,121,0
2013-05-14,30.115,30.115,29.769,29.867,1171,0
2013-05-15,29.816,30.115,29.816,30.066,2171,0
2013-05-16,29.867,30.115,29.867,30.017,1462,0
2013-05-17,30.115,30.115,29.868,29.916,2530,0
2013-05-20,30.066,30.164,29.922,30.115,1856,0
2013-05-21,30.363,30.363,30.215,30.263,1242,0
2013-05-22,30.363,30.363,30.066,30.115,640,0
2013-05-23,30.017,30.066,30.017,30.059,100,0
2013-05-24,30.017,30.958,29.816,30.209,4907,0
2013-05-28,29.816,30.56,29.816,30.096,4321,0
2013-05-29,30.239,30.339,29.941,29.991,2248,0
2013-05-30,30.289,30.289,29.991,29.991,522,0
2013-05-31,30.193,30.349,29.937,29.937,925,0
2013-06-03,30.091,30.091,29.69,29.69,1924,0
2013-06-04,30.038,30.289,29.142,29.941,5055,0
2013-06-05,29.991,30.142,29.941,29.991,482,0
2013-06-06,30.388,30.388,30.289,30.289,326,0
2013-06-07,30.589,31.386,30.339,31.386,251,0
2013-06-10,31.188,31.188,30.19,30.639,121,0
2013-06-11,30.69,30.939,30.091,30.091,1591,0
2013-06-12,30.19,30.239,30.19,30.239,802,0
2013-06-13,30.439,32.387,30.239,30.836,326,0
2013-06-14,31.437,31.662,30.091,30.091,664,0
2013-06-19,30.142,30.142,30.142,30.142,22,0
2013-06-20,30.189,30.814,29.941,29.957,1879,0
2013-06-21,29.941,31.936,29.941,30.239,2461,0
2013-06-24,29.991,30.091,29.941,30.091,781,0
2013-06-25,29.991,30.038,29.241,29.241,3816,0
2013-06-26,30.421,30.421,28.664,28.664,1292,0
2013-06-27,30.02,30.02,25.503,28.162,2580,0
2013-06-28,29.014,29.117,27.358,27.406,2426,0
2013-07-01,27.809,28.613,27.358,27.358,1828,0
2013-07-02,28.413,28.465,27.058,27.109,1457,0
2013-07-03,28.11,28.162,27.358,27.358,599,0
2013-07-05,28.011,28.211,23.193,25.22,1829,0
2013-07-08,27.61,27.61,25.833,25.854,1413,0
2013-07-09,25.854,25.953,25.101,25.302,2004,0
2013-07-10,24.798,25.854,24.628,25.854,1301,0
2013-07-11,25.799,27.96,25.101,27.96,3370,0
2013-07-12,27.058,27.96,26.039,27.109,1156,0
2013-07-15,27.61,28.362,26.404,26.532,1028,0
2013-07-16,26.004,28.011,25.255,26.104,1905,0
2013-07-17,26.205,28.063,26.195,26.195,1637,0
2013-07-18,25.503,26.856,25.449,25.653,1750,0
2013-07-19,26.506,26.956,25.953,26.152,2410,0
2013-07-22,26.004,26.854,26.004,26.104,837,0
2013-07-23,26.506,26.506,25.753,25.753,1634,0
2013-07-24,25.854,26.254,25.799,26.254,598,0
2013-07-25,26.254,26.254,26.104,26.104,122,0
2013-07-26,26.304,26.857,26.304,26.603,1430,0
2013-07-29,26.784,27.035,26.784,26.784,797,0
2013-07-30,26.479,26.84,26.479,26.53,446,0
2013-07-31,26.38,26.884,26.278,26.278,587,0
2013-08-01,27.539,27.59,26.53,26.53,1276,0
2013-08-05,26.479,26.883,25.822,26.53,1069,0
2013-08-06,26.454,26.918,26.228,26.228,887,0
2013-08-07,25.773,26.479,25.514,25.724,2704,0
2013-08-08,25.724,25.773,25.419,25.419,2941,0
2013-08-09,25.773,26.327,25.14,25.57,2216,0
2013-08-12,25.672,25.672,25.419,25.669,153,0
2013-08-13,25.672,25.822,25.266,25.518,1484,0
2013-08-14,24.824,25.266,24.824,25.266,364,0
2013-08-15,24.762,25.266,24.458,24.458,1857,0
2013-08-16,24.662,25.266,24.508,24.966,3674,0
2013-08-19,25.115,25.266,24.306,24.81,2267,0
2013-08-20,25.266,25.266,23.599,23.75,8882,0
2013-08-21,21.729,23.143,20.976,22.791,35565,0
2013-08-22,22.386,22.539,21.729,21.983,17213,0
2013-08-23,21.933,22.74,21.78,22.223,5636,0
2013-08-26,22.691,22.942,22.034,22.386,12744,0
2013-08-27,21.983,22.338,21.983,22.236,6752,0
2013-08-28,22.566,22.566,22.157,22.413,3543,0
2013-08-29,22.413,22.924,22.208,22.618,4942,0
2013-08-30,22.413,22.611,21.291,21.291,6624,0
2013-09-03,21.619,22.286,21.36,21.875,8800,0
2013-09-04,22.077,22.077,21.262,22.077,4702,0
2013-09-05,21.772,21.977,21.513,21.928,2189,0
2013-09-06,21.902,21.902,21.394,21.394,6828,0
2013-09-09,21.291,21.801,20.428,21.19,3227,0
2013-09-10,20.897,21.619,20.849,21.209,2750,0
2013-09-11,21.346,21.651,20.833,21.24,5989,0
2013-09-12,20.988,21.848,20.988,21.24,3170,0
2013-09-13,21.412,21.668,21.156,21.569,2017,0
2013-09-16,21.853,21.902,21.088,21.497,2095,0
2013-09-17,21.291,22.924,21.291,22.166,17592,0
2013-09-18,21.902,22.311,21.902,21.955,2641,0
2013-09-19,22.413,22.413,21.955,22.156,3357,0
2013-09-20,22.34,22.34,21.412,22.077,4126,0
2013-09-23,22.261,22.465,22.156,22.465,4951,0
2013-09-24,22.438,22.438,22.184,22.34,2709,0
2013-09-25,22.438,22.49,22.184,22.34,1669,0
2013-09-26,22.388,22.593,22.235,22.34,876,0
2013-09-27,22.388,22.851,21.772,21.772,2940,0
2013-09-30,22.132,22.593,21.875,21.977,3604,0
2013-10-01,22.34,22.593,22.03,22.286,3174,0
2013-10-02,22.34,22.34,21.875,21.977,1111,0
2013-10-03,21.823,22.077,21.823,21.823,779,0
2013-10-04,22.49,22.49,21.875,21.875,1364,0
2013-10-07,21.823,22.077,21.721,21.772,1558,0
2013-10-08,21.875,21.875,21.36,21.569,1558,0
2013-10-09,21.569,21.569,21.307,21.412,3194,0
2013-10-10,21.412,21.569,21.412,21.412,1753,0
2013-10-11,21.307,21.569,21.307,21.307,3486,0
2013-10-14,21.36,21.36,21.36,21.36,1675,0
2013-10-15,21.463,21.569,21.36,21.569,2240,0
2013-10-16,21.569,21.977,20.849,21.569,5512,0
2013-10-17,21.569,21.569,21.052,21.569,2044,0
2013-10-18,21.772,21.772,21.307,21.569,3097,0
2013-10-21,21.569,21.569,21.307,21.307,2959,0
2013-10-22,22.851,22.851,21.307,21.307,8394,0
2013-10-23,21.36,21.412,21.052,21.102,2174,0
2013-10-24,21.412,21.823,20.849,21.412,12582,0
2013-10-25,21.772,21.772,21.463,21.513,9893,0
2013-10-28,21.619,22.03,21.569,21.619,3524,0
2013-10-29,22.06,22.162,21.281,21.645,1392,0
2013-10-30,21.645,21.695,21.54,21.645,1120,0
2013-10-31,22.162,22.213,21.49,21.747,4197,0
2013-11-01,21.747,22.213,21.645,21.645,1023,0
2013-11-04,21.49,21.852,21.49,21.852,946,0
2013-11-05,21.901,21.901,21.747,21.747,599,0
2013-11-06,21.747,21.799,21.54,21.747,1603,0
2013-11-07,21.59,21.59,21.49,21.54,2550,0
2013-11-08,21.54,22.11,21.54,21.695,1004,0
2013-11-11,21.901,21.901,21.54,21.799,1487,0
2013-11-12,21.695,21.799,21.128,21.128,3825,0
2013-11-13,21.179,21.435,20.814,21.435,1061,0
2013-11-14,21.336,21.49,20.814,20.814,3959,0
2013-11-15,20.661,20.661,19.417,19.831,10255,0
2013-11-18,19.988,21.178,19.837,21.178,9067,0
2013-11-19,21.128,22.162,20.713,22.162,9946,0
2013-11-20,21.901,22.629,21.747,22.629,8323,0
2013-11-21,22.833,22.833,21.901,22.367,10835,0
2013-11-22,22.06,22.731,22.005,22.526,7145,0
2013-11-25,22.682,22.783,21.747,22.783,11240,0
2013-11-26,22.964,22.964,22.183,22.39,1643,0
2013-11-27,22.39,22.39,22.342,22.342,402,0
2013-11-29,22.342,22.342,21.923,21.923,611,0
2013-12-02,21.923,24.532,21.923,23.381,17166,0
2013-12-03,23.49,23.49,22.183,22.861,5801,0
2013-12-04,22.705,22.759,22.236,22.759,5671,0
2013-12-05,22.495,22.652,22.287,22.39,1362,0
2013-12-06,22.39,22.444,21.294,21.765,13174,0
2013-12-09,21.923,22.026,21.449,21.557,10685,0
2013-12-10,21.661,22.964,21.243,22.495,11993,0
2013-12-11,22.131,22.131,21.401,21.765,3468,0
2013-12-12,21.974,22.236,21.449,22.236,5001,0
2013-12-13,22.183,22.803,21.974,22.549,5598,0
2013-12-16,22.809,23.017,22.601,22.601,6535,0
2013-12-17,22.601,23.697,22.444,22.861,11131,0
2013-12-18,22.964,23.281,22.913,22.964,2338,0
2013-12-19,23.069,23.49,22.549,22.601,5538,0
2013-12-20,22.809,22.809,22.495,22.495,2519,0
2013-12-23,22.705,22.705,22.376,22.601,11513,0
2013-12-24,22.601,23.123,22.287,22.291,4666,0
2013-12-26,23.49,23.49,22.184,22.549,7684,0
2013-12-27,22.471,23.207,21.997,21.997,11706,0
2013-12-30,21.941,22.629,21.941,22.471,3382,0
2013-12-31,22.311,22.836,22.103,22.523,3174,0
2014-01-02,22.523,23.679,22.413,23.418,6051,0
2014-01-03,23.47,23.891,22.89,23.048,7857,0
2014-01-06,23.048,24.205,23.048,23.628,7051,0
2014-01-07,23.521,23.627,23.211,23.414,5626,0
2014-01-08,23.679,23.679,23.152,23.26,2445,0
2014-01-09,23.26,23.573,23.152,23.47,2272,0
2014-01-10,23.26,23.47,22.89,22.943,4828,0
2014-01-13,23.102,23.573,23.102,23.418,2661,0
2014-01-14,23.521,24.31,23.207,24.154,5816,0
2014-01-15,23.891,25.575,23.891,23.891,20391,0
2014-01-16,24.573,24.573,23.679,24.205,4979,0
2014-01-17,24.147,24.52,23.683,23.996,5786,0
2014-01-21,24.364,24.996,23.944,24.048,6290,0
2014-01-22,24.68,24.68,23.944,23.944,7393,0
2014-01-23,23.732,24.205,23.418,24.205,3763,0
2014-01-24,23.679,24.205,23.573,24.205,2793,0
2014-01-27,24.099,24.31,23.732,24.154,8210,0
2014-01-28,24.31,24.417,23.837,24.154,5188,0
2014-01-29,24.34,24.392,24.181,24.233,2470,0
2014-01-30,24.286,24.286,23.067,23.493,11787,0
2014-01-31,23.65,23.966,23.596,23.861,3377,0
2014-02-03,23.383,23.538,23.067,23.533,1544,0
2014-02-04,23.702,23.756,23.333,23.596,1716,0
2014-02-05,23.756,23.756,23.333,23.596,78,0
2014-02-06,23.172,23.596,22.801,23.067,8575,0
2014-02-07,22.907,23.067,22.324,22.324,5960,0
2014-02-10,22.482,23.28,22.482,22.854,3077,0
2014-02-11,22.75,23.067,22.695,22.75,2093,0
2014-02-12,22.75,23.072,22.588,23.067,3225,0
2014-02-13,22.907,22.963,22.792,22.801,3843,0
2014-02-14,22.536,23.28,22.324,22.907,3995,0
2014-02-18,22.695,23.013,22.536,23.013,2973,0
2014-02-19,22.801,23.067,22.801,22.959,1827,0
2014-02-20,22.911,23.067,22.801,22.869,5594,0
2014-02-21,22.801,22.843,22.801,22.843,306,0
2014-02-24,23.067,23.067,22.907,22.907,854,0
2014-02-25,23.493,23.81,22.854,23.39,4133,0
2014-02-26,23.251,23.676,22.983,23.555,2736,0
2014-02-27,23.091,23.359,22.128,22.716,5492,0
2014-02-28,22.93,24.052,22.662,23.999,3975,0
2014-03-03,23.359,23.999,22.877,23.465,3894,0
2014-03-04,23.413,23.418,22.93,22.93,2231,0
2014-03-05,22.983,23.418,22.877,23.251,2946,0
2014-03-06,23.413,23.785,23.251,23.251,3354,0
2014-03-07,23.143,23.251,22.501,22.662,3233,0
2014-03-10,22.662,22.914,22.449,22.449,3884,0
2014-03-11,22.877,23.197,22.449,22.662,5919,0
2014-03-12,22.823,23.785,22.769,23.465,1749,0
2014-03-13,22.983,23.301,22.717,23.251,1492,0
2014-03-14,23.412,23.606,22.877,22.93,1416,0
2014-03-17,23.517,23.517,22.877,22.877,4907,0
2014-03-18,22.983,23.465,22.769,22.769,3544,0
2014-03-19,22.877,23.197,22.717,22.717,1451,0
2014-03-20,23.413,23.413,22.717,23.197,1990,0
2014-03-21,23.364,24.267,23.143,24.267,16127,0
2014-03-24,24.267,24.534,23.572,23.572,5921,0
2014-03-25,24.047,24.427,23.827,24.369,6499,0
2014-03-26,24.694,24.694,23.947,24.369,7091,0
2014-03-27,24.237,24.453,24.132,24.453,939,0
2014-03-28,24.722,24.722,24.113,24.452,1437,0
2014-03-31,24.668,24.722,24.237,24.722,3866,0
2014-04-01,24.722,24.993,24.684,24.939,3195,0
2014-04-02,25.045,26.123,25.045,26.071,2874,0
2014-04-03,26.071,26.071,25.045,25.693,2470,0
2014-04-04,25.856,26.338,25.585,25.799,4529,0
2014-04-07,26.071,26.26,25.856,26.178,1294,0
2014-04-08,26.178,27.361,25.799,26.338,7417,0
2014-04-09,26.663,27.027,25.045,25.585,4526,0
2014-04-10,25.104,26.864,25.104,25.53,813,0
2014-04-11,26.013,26.013,25.371,25.371,2784,0
2014-04-14,25.101,25.101,24.561,24.778,9255,0
2014-04-15,24.561,24.722,23.593,23.699,5257,0
2014-04-16,24.401,24.507,23.431,23.967,3735,0
2014-04-17,23.967,24.078,23.431,23.754,4799,0
2014-04-21,23.967,24.022,23.431,24.022,2752,0
2014-04-22,24.078,24.078,23.754,24.022,7664,0
2014-04-23,24.078,24.078,23.915,23.915,1759,0
2014-04-24,24.128,24.237,23.809,23.915,5066,0
2014-04-25,24.237,24.346,24.185,24.237,15504,0
2014-04-28,24.484,24.861,24.484,24.807,7653,0
2014-04-29,24.917,25.787,24.646,25.351,9906,0
2014-04-30,25.459,26.326,25.345,25.731,6347,0
2014-05-01,25.787,26.165,25.246,25.787,2655,0
2014-05-02,26.22,26.872,26.002,26.111,5465,0
2014-05-05,27.52,27.52,26.444,26.543,8101,0
2014-05-06,26.981,27.088,26.327,26.384,4663,0
2014-05-07,26.384,26.438,26.327,26.327,1302,0
2014-05-08,26.057,26.438,26.057,26.384,652,0
2014-05-09,26.111,26.22,25.406,26.007,10117,0
2014-05-12,25.46,25.678,25.078,25.405,2272,0
2014-05-13,25.841,25.894,25.243,25.568,2442,0
2014-05-14,25.297,25.74,25.297,25.731,1379,0
2014-05-15,25.545,25.782,25.405,25.568,1488,0
2014-05-16,25.568,25.998,25.568,25.722,1218,0
2014-05-19,25.938,25.938,25.678,25.754,2255,0
2014-05-20,25.841,26.057,25.568,25.568,2487,0
2014-05-21,25.189,25.46,23.832,23.941,8691,0
2014-05-22,23.941,24.755,23.941,24.428,1686,0
2014-05-23,24.589,25.826,24.428,24.971,1318,0
2014-05-27,26.002,26.002,24.971,25.243,2960,0
2014-05-28,26.528,26.528,25.166,25.488,2472,0
2014-05-29,25.107,25.71,24.941,25.159,2773,0
2014-05-30,25.159,25.27,25.159,25.213,725,0
2014-06-02,25.159,25.544,24.889,25.159,2375,0
2014-06-03,25.011,25.682,25.011,25.159,1871,0
2014-06-04,25.159,25.352,25.159,25.159,395,0
2014-06-05,25.653,25.975,25.435,25.435,301,0
2014-06-06,25.488,26.201,25.213,25.981,2401,0
2014-06-09,25.981,26.528,25.379,25.435,5972,0
2014-06-10,25.435,25.764,24.614,24.889,4772,0
2014-06-11,25.71,25.816,24.889,24.997,944,0
2014-06-12,25.379,25.379,24.998,25.213,1276,0
2014-06-13,24.722,25.435,24.341,24.889,3525,0
2014-06-16,24.614,25.325,24.56,25.27,1517,0
2014-06-17,25.311,25.311,24.56,24.889,881,0
2014-06-18,24.614,25.926,24.56,25.926,3551,0
2014-06-19,26.235,26.235,24.614,25.107,2522,0
2014-06-20,24.722,25.71,24.722,25.27,918,0
2014-06-23,25.367,26.528,25.367,25.544,1388,0
2014-06-24,26.201,26.201,24.889,25.107,4295,0
2014-06-25,25.87,26.254,25.653,26.201,4870,0
2014-06-26,26.337,26.503,26.063,26.393,2070,0
2014-06-27,26.559,26.559,25.951,26.393,987,0
2014-06-30,26.062,26.449,26.062,26.228,1882,0
2014-07-01,26.449,26.504,26.006,26.118,3159,0
2014-07-02,26.173,26.337,26.006,26.062,3339,0
2014-07-03,26.337,26.449,26.006,26.118,922,0
2014-07-07,26.449,26.449,25.345,25.376,2251,0
2014-07-08,25.897,25.897,25.346,25.508,1187,0
2014-07-09,25.401,25.672,25.345,25.401,2159,0
2014-07-10,25.677,25.732,25.29,25.29,1165,0
2014-07-11,25.802,25.84,25.511,25.788,803,0
2014-07-14,25.788,26.118,25.622,26.118,4500,0
2014-07-15,26.393,26.393,25.622,25.672,2351,0
2014-07-16,25.622,26.283,25.401,25.622,4244,0
2014-07-17,25.622,26.062,25.345,25.345,7222,0
2014-07-18,25.622,25.788,25.345,25.622,4674,0
2014-07-21,25.622,26.062,25.401,25.788,4376,0
2014-07-22,25.622,25.951,25.345,25.477,10420,0
2014-07-23,25.616,25.622,25.345,25.587,4167,0
2014-07-24,25.622,26.173,25.126,25.622,15764,0
2014-07-25,25.844,26.173,25.685,26.118,4622,0
2014-07-28,26.559,26.835,26.006,26.835,9039,0
2014-07-29,26.196,26.915,25.973,26.416,4681,0
2014-07-30,26.584,27.027,26.262,26.806,6902,0
2014-07-31,26.915,26.915,25.86,26.14,2530,0
2014-08-01,26.084,26.739,25.86,25.86,1954,0
2014-08-04,26.084,26.806,25.642,26.748,4871,0
2014-08-05,26.639,27.195,26.141,27.195,5687,0
2014-08-06,26.806,26.915,26.196,26.749,4933,0
2014-08-07,27.195,27.195,25.642,26.471,3393,0
2014-08-08,26.471,27.628,25.198,26.251,7616,0
2014-08-11,27.25,28.637,26.639,27.418,5392,0
2014-08-12,27.304,27.917,26.859,27.862,5892,0
2014-08-13,27.195,28.305,25.804,27.084,3376,0
2014-08-14,26.915,27.804,26.416,27.25,3883,0
2014-08-15,27.804,27.804,26.584,27.084,1997,0
2014-08-18,26.806,27.525,26.471,27.47,1937,0
2014-08-19,27.804,28.583,26.971,27.694,8428,0
2014-08-20,27.804,28.583,26.528,27.084,9186,0
2014-08-21,27.36,28.583,26.806,28.026,14891,0
2014-08-22,28.138,28.248,27.694,27.748,7897,0
2014-08-25,28.248,28.414,27.47,28.195,10552,0
2014-08-26,28.195,28.195,27.673,28.138,6224,0
2014-08-27,28.166,28.335,27.497,27.831,5090,0
2014-08-28,27.776,28.445,27.776,28.445,898,0
2014-08-29,28.335,28.502,27.776,28.502,5266,0
2014-09-02,28.502,28.612,27.663,28.278,5013,0
2014-09-03,28.556,28.556,27.942,28.335,4373,0
2014-09-04,27.831,28.335,27.722,28.108,2110,0
2014-09-05,28.278,28.335,27.885,27.943,1362,0
2014-09-08,27.885,27.943,27.885,27.885,2064,0
2014-09-09,27.943,27.943,27.663,27.722,919,0
2014-09-10,27.831,28.143,26.824,27.885,2793,0
2014-09-11,27.722,27.722,26.824,27.492,2238,0
2014-09-12,26.824,27.103,26.321,26.321,4618,0
2014-09-15,26.542,26.712,24.98,24.98,16486,0
2014-09-16,25.036,26.209,25.036,25.428,3602,0
2014-09-17,25.874,26.491,25.708,26.152,2933,0
2014-09-18,26.265,26.88,25.482,26.435,2455,0
2014-09-19,26.603,26.768,25.374,26.542,3994,0
2014-09-22,26.542,26.824,25.09,25.259,14795,0
2014-09-23,25.09,25.986,25.09,25.708,1849,0
2014-09-24,25.929,26.379,25.145,26.349,3255,0
2014-09-25,26.657,26.657,25.652,25.986,1944,0
2014-09-26,25.226,25.848,25.226,25.563,2149,0
2014-09-29,25.789,25.903,25.509,25.525,1656,0
2014-09-30,25.622,25.732,25.059,25.677,2813,0
2014-10-01,25.338,25.902,25.059,25.112,1360,0
2014-10-02,25.059,26.013,25.059,25.677,2072,0
2014-10-03,25.903,25.958,25.848,25.958,698,0
2014-10-06,26.126,26.182,25.755,26.013,759,0
2014-10-07,25.903,26.297,25.848,26.297,899,0
2014-10-08,25.626,26.233,25.395,25.395,1217,0
2014-10-09,25.276,25.536,24.663,24.663,2718,0
2014-10-10,25.059,25.848,24.55,24.55,3994,0
2014-10-13,24.72,25.394,24.72,25.112,870,0
2014-10-14,24.944,25.848,24.891,25.509,4235,0
2014-10-15,25.789,25.789,24.973,25.563,1619,0
2014-10-16,25.677,25.848,25.622,25.677,2338,0
2014-10-17,25.677,25.677,24.891,24.891,1892,0
2014-10-20,24.944,25.677,24.944,25.338,2183,0
2014-10-21,25.338,25.338,25.001,25.245,1822,0
2014-10-22,25.282,25.338,25.226,25.226,1683,0
2014-10-23,25.338,25.682,25.059,25.059,1829,0
2014-10-24,25.509,25.848,25.395,25.789,831,0
2014-10-27,25.848,25.903,25.059,25.677,2362,0
2014-10-28,25.903,25.903,25.338,25.848,5536,0
2014-10-29,25.476,25.929,24.739,24.967,3988,0
2014-10-30,25.078,25.762,24.796,24.967,2164,0
2014-10-31,24.967,25.307,24.625,24.967,2879,0
2014-11-03,24.908,25.401,24.285,24.57,7579,0
2014-11-04,24.908,24.908,24.342,24.51,2024,0
2014-11-05,24.682,24.682,24.399,24.625,812,0
2014-11-06,24.908,24.908,24.399,24.682,969,0
2014-11-07,24.738,24.75,24.535,24.535,961,0
2014-11-10,24.682,24.796,24.511,24.796,2386,0
2014-11-11,24.796,24.908,24.665,24.796,1015,0
2014-11-12,24.57,24.908,24.454,24.852,2452,0
2014-11-13,24.682,24.682,23.661,24.399,3732,0
2014-11-14,24.399,24.967,24.399,24.399,2177,0
2014-11-17,24.51,24.681,22.413,24.003,11823,0
2014-11-18,23.831,24.058,23.037,23.661,4043,0
2014-11-19,23.605,24.116,23.492,24.058,4257,0
2014-11-20,24.116,24.796,23.944,24.454,3893,0
2014-11-21,24.398,24.739,24.143,24.342,3717,0
2014-11-24,24.51,24.738,24.171,24.171,2558,0
2014-11-25,24.601,25.115,24.429,24.716,2623,0
2014-11-26,24.832,25.174,24.832,24.889,2998,0
2014-11-28,25.115,25.115,24.086,24.908,1548,0
2014-12-01,24.544,24.601,23.457,24.257,3101,0
2014-12-02,24.027,24.601,23.742,24.143,3273,0
2014-12-03,23.8,24.311,23.8,24.311,850,0
2014-12-04,24.094,24.574,23.914,24.199,341,0
2014-12-05,24.311,24.8,24.311,24.488,461,0
2014-12-08,24.086,24.257,23.742,24.257,2275,0
2014-12-09,23.856,24.544,23.628,24.027,1337,0
2014-12-10,24.143,24.143,23.684,23.742,1545,0
2014-12-11,23.97,24.026,22.597,23.114,6645,0
2014-12-12,23.114,23.114,22.77,22.997,2998,0
2014-12-15,23.057,23.4,22.597,22.597,2993,0
2014-12-16,22.597,23.457,22.597,23.125,2271,0
2014-12-17,23.343,23.913,22.892,23.913,3075,0
2014-12-18,24.086,24.086,23.228,23.513,284,0
2014-12-19,23.457,23.914,23.4,23.513,739,0
2014-12-22,23.4,24.369,22.997,23.8,4254,0
2014-12-23,23.513,23.914,23.513,23.742,1376,0
2014-12-24,23.856,23.856,23.571,23.856,1688,0
2014-12-26,23.914,24.199,23.628,23.914,4197,0
2014-12-29,24.23,24.23,23.426,23.711,2365,0
2014-12-30,23.816,23.816,22.962,23.251,2184,0
2014-12-31,23.482,23.885,22.731,22.788,6915,0
2015-01-02,22.847,23.881,22.835,23.366,1471,0
2015-01-05,23.654,23.885,22.038,22.675,9416,0
2015-01-06,23.193,23.305,22.272,22.272,5102,0
2015-01-07,22.5,22.795,21.983,22.327,1474,0
2015-01-08,22.5,23.711,22.5,23.076,2602,0
2015-01-09,23.136,23.538,22.385,22.385,1885,0
2015-01-12,22.385,22.385,21.347,22.327,6365,0
2015-01-13,21.636,21.867,20.076,21.577,9936,0
2015-01-14,21.168,21.346,21.003,21.003,529,0
2015-01-15,20.825,21.347,20.77,20.995,2151,0
2015-01-16,20.77,21.347,20.77,20.77,2678,0
2015-01-20,20.825,20.88,20.481,20.538,3740,0
2015-01-21,20.713,20.77,20.135,20.307,6026,0
2015-01-22,20.481,20.77,20.338,20.425,4785,0
2015-01-23,20.481,20.538,20.139,20.366,4901,0
2015-01-26,20.195,20.943,20.195,20.307,4976,0
2015-01-27,20.307,20.481,20.195,20.195,4615,0
2015-01-28,20.339,21.038,20.221,20.455,6302,0
2015-01-29,20.455,20.864,20.398,20.572,1603,0
2015-01-30,20.687,20.973,20.048,20.163,2896,0
2015-02-02,20.398,20.398,19.173,20.339,4759,0
2015-02-03,20.864,21.214,20.258,21.214,2586,0
2015-02-04,20.98,21.153,20.687,20.98,1465,0
2015-02-05,20.922,20.98,20.687,20.807,1197,0
2015-02-06,20.922,21.038,20.807,20.864,2171,0
2015-02-09,20.98,20.98,20.455,20.455,2894,0
2015-02-10,20.455,20.63,19.813,20.048,4559,0
2015-02-11,20.221,20.455,20.048,20.339,335,0
2015-02-12,20.363,20.363,19.813,19.813,2981,0
2015-02-13,19.813,19.93,19.697,19.872,4799,0
2015-02-17,19.872,19.93,19.813,19.872,1918,0
2015-02-18,19.93,19.989,19.813,19.813,2545,0
2015-02-19,19.93,19.989,19.813,19.872,1719,0
2015-02-20,19.813,20.687,19.813,20.63,5550,0
2015-02-23,20.63,21.622,20.63,20.98,6095,0
2015-02-24,21.563,21.679,20.432,20.63,5482,0
2015-02-25,20.602,22.072,20.482,21.424,4507,0
2015-02-26,20.719,21.502,20.425,20.483,3520,0
2015-02-27,20.541,20.778,20.069,20.131,4253,0
2015-03-02,20.191,20.425,20.069,20.069,3160,0
2015-03-03,20.304,20.304,19.954,20.069,3279,0
2015-03-04,20.248,20.304,19.423,19.541,5946,0
2015-03-05,19.541,20.191,19.541,19.601,3754,0
2015-03-06,20.069,20.069,18.598,19.011,11519,0
2015-03-09,18.952,19.011,17.834,18.011,10449,0
2015-03-10,17.776,18.422,17.655,18.422,3059,0
2015-03-11,18.305,19.481,18.248,19.188,2106,0
2015-03-12,19.66,19.66,19.011,19.188,985,0
2015-03-13,19.541,20.012,19.364,19.423,3653,0
2015-03-16,19.364,19.66,18.069,18.835,2770,0
2015-03-17,18.598,19.306,18.248,18.835,3466,0
2015-03-18,18.361,19.423,18.361,19.306,1800,0
2015-03-19,19.188,19.188,15.009,15.952,36358,0
2015-03-20,16.009,16.483,14.482,15.483,85306,0
2015-03-23,15.245,15.245,13.656,13.772,21356,0
2015-03-24,13.772,14.95,13.714,14.066,10754,0
2015-03-25,13.951,14.714,13.36,13.772,19861,0
2015-03-26,13.829,14.361,13.48,13.48,8336,0
2015-03-27,14.234,14.234,13.464,14.176,3098,0
2015-03-30,14.414,14.414,13.464,13.761,7452,0
2015-03-31,13.997,14.118,13.464,13.584,1956,0
2015-04-01,13.702,13.882,13.05,13.283,3895,0
2015-04-02,13.882,13.882,12.754,12.754,6980,0
2015-04-06,12.872,13.584,12.872,13.283,3270,0
2015-04-07,13.05,13.702,13.05,13.167,8120,0
2015-04-08,13.167,13.584,13.05,13.227,4655,0
2015-04-09,13.408,13.523,12.754,13.374,4312,0
2015-04-10,14.118,14.176,13.761,14.057,9291,0
2015-04-13,14.118,14.234,13.702,13.882,3187,0
2015-04-14,13.94,14.118,13.641,13.702,4232,0
2015-04-15,13.882,14.234,13.761,14.176,3084,0
2015-04-16,14.294,14.532,14.058,14.353,5880,0
2015-04-17,14.234,14.473,13.997,14.353,1602,0
2015-04-20,14.234,14.532,14.176,14.294,8394,0
2015-04-21,14.353,14.473,14.176,14.176,5907,0
2015-04-22,14.353,14.353,13.94,14.118,1213,0
2015-04-23,14.473,14.473,13.584,13.882,1315,0
2015-04-24,13.882,13.882,13.641,13.882,1061,0
2015-04-27,14.118,14.176,13.941,14.176,873,0
2015-04-28,13.742,14.28,13.742,14.041,1607,0
2015-04-29,14.041,14.401,13.804,14.1,1740,0
2015-04-30,14.219,14.219,13.443,14.041,4000,0
2015-05-01,13.683,14.1,13.623,13.804,2694,0
2015-05-04,13.683,14.28,13.683,14.159,1171,0
2015-05-05,14.28,14.28,13.742,13.981,853,0
2015-05-06,13.981,14.159,13.569,13.981,2026,0
2015-05-07,14.159,14.159,13.567,13.981,2952,0
2015-05-08,13.804,14.041,13.742,14.041,536,0
2015-05-11,13.742,14.041,13.503,13.564,6611,0
2015-05-12,13.623,13.742,13.564,13.623,1874,0
2015-05-13,13.503,13.742,13.443,13.683,1072,0
2015-05-14,13.564,13.742,13.324,13.443,10879,0
2015-05-15,13.364,13.485,13.143,13.384,3228,0
2015-05-18,13.143,13.384,12.786,13.143,16414,0
2015-05-19,13.084,13.324,12.786,13.084,4067,0
2015-05-20,12.906,13.143,12.845,13.025,4168,0
2015-05-21,12.845,13.324,12.845,13.205,1708,0
2015-05-22,13.443,13.443,13.205,13.384,1758,0
2015-05-26,13.266,13.324,13.025,13.324,3178,0
2015-05-27,13.849,13.849,13.428,13.849,5181,0
2015-05-28,13.55,13.551,13.128,13.551,3686,0
2015-05-29,13.611,13.911,13.55,13.911,3255,0
2015-06-01,13.911,13.911,13.188,13.671,2455,0
2015-06-02,13.671,13.791,13.368,13.428,2910,0
2015-06-03,13.671,14.031,13.611,14.031,3420,0
2015-06-04,14.453,14.453,13.489,13.791,2109,0
2015-06-05,13.971,13.971,12.586,13.611,10695,0
2015-06-08,13.791,13.791,13.309,13.732,548,0
2015-06-09,13.489,13.732,13.257,13.611,5578,0
2015-06-10,13.791,13.849,13.368,13.849,3155,0
2015-06-11,13.971,14.334,13.849,14.334,6056,0
2015-06-12,14.394,14.394,13.671,13.849,5895,0
2015-06-15,13.849,14.091,13.428,13.611,2109,0
2015-06-16,13.188,13.188,12.046,12.527,30904,0
2015-06-17,12.828,12.828,12.344,12.586,18217,0
2015-06-18,12.766,12.766,12.224,12.224,15327,0
2015-06-19,12.705,14.212,12.344,12.948,17220,0
2015-06-22,12.948,12.948,12.344,12.586,15592,0
2015-06-23,12.586,12.887,12.407,12.766,14768,0
2015-06-24,12.948,12.948,12.407,12.527,7107,0
2015-06-25,12.647,13.188,12.468,12.527,8286,0
2015-06-26,12.998,13.058,12.451,12.571,6389,0
2015-06-29,12.512,12.512,12.206,12.206,10554,0
2015-06-30,12.27,12.522,12.025,12.329,16861,0
2015-07-01,12.206,12.27,12.025,12.085,11148,0
2015-07-02,12.146,12.451,11.965,12.451,8809,0
2015-07-06,12.39,12.39,11.843,12.085,14885,0
2015-07-07,12.025,12.206,11.721,12.085,9830,0
2015-07-08,11.965,12.085,11.843,11.965,8775,0
2015-07-09,12.085,12.146,11.721,11.905,8742,0
2015-07-10,12.025,12.571,11.905,12.025,22359,0
2015-07-13,12.206,12.512,12.146,12.451,10538,0
2015-07-14,12.631,12.743,12.329,12.451,11047,0
2015-07-15,12.39,12.451,12.085,12.146,6993,0
2015-07-16,12.146,12.512,12.085,12.146,9682,0
2015-07-17,12.206,12.27,12.085,12.27,4824,0
2015-07-20,12.329,12.39,12.085,12.146,7278,0
2015-07-21,12.329,12.451,12.206,12.27,6816,0
2015-07-22,12.27,12.27,12.085,12.206,3474,0
2015-07-23,12.27,12.39,12.146,12.27,13896,0
2015-07-24,12.146,12.146,11.417,12.025,39929,0
2015-07-27,11.661,12.025,11.54,11.721,23874,0
2015-07-28,12.085,12.085,11.721,11.965,9418,0
2015-07-29,11.826,12.133,11.826,11.948,2204,0
2015-07-30,11.948,11.948,11.52,11.765,11374,0
2015-07-31,11.765,11.887,11.702,11.702,3753,0
2015-08-03,11.46,11.702,11.46,11.702,4051,0
2015-08-04,11.702,11.948,11.58,11.887,89446,0
2015-08-05,11.887,11.887,11.641,11.765,7522,0
2015-08-06,11.765,11.887,11.702,11.765,8823,0
2015-08-07,11.826,11.826,11.52,11.641,6936,0
2015-08-10,11.58,11.765,11.58,11.702,5745,0
2015-08-11,11.702,11.765,11.337,11.702,18235,0
2015-08-12,11.887,11.887,11.337,11.826,3557,0
2015-08-13,11.887,12.133,11.641,12.01,11538,0
2015-08-14,11.948,12.133,11.641,11.887,1551,0
2015-08-17,11.948,11.948,11.765,11.765,5761,0
2015-08-18,11.765,11.887,11.58,11.58,4668,0
2015-08-19,11.58,11.641,11.399,11.58,14426,0
2015-08-20,11.641,11.826,11.337,11.52,12974,0
2015-08-21,11.154,11.641,11.154,11.58,10085,0
2015-08-24,11.52,11.702,10.294,11.58,8147,0
2015-08-25,11.58,11.765,11.46,11.641,6545,0
2015-08-26,11.765,11.765,11.337,11.765,5109,0
2015-08-27,11.751,11.872,11.627,11.872,12775,0
2015-08-28,11.751,11.812,11.627,11.812,5383,0
2015-08-31,11.751,11.995,11.504,11.934,6791,0
2015-09-01,11.812,11.934,11.688,11.872,3283,0
2015-09-02,11.872,11.872,11.564,11.751,6808,0
2015-09-03,11.627,11.872,11.564,11.688,4027,0
2015-09-04,11.564,11.751,11.564,11.688,583,0
2015-09-08,11.688,11.812,11.564,11.688,11415,0
2015-09-09,11.872,11.872,11.564,11.751,14732,0
2015-09-10,11.751,11.812,11.564,11.751,33674,0
2015-09-11,11.872,11.872,11.439,11.751,17189,0
2015-09-14,11.627,11.751,11.564,11.751,6015,0
2015-09-15,11.751,11.751,11.564,11.627,3251,0
2015-09-16,11.751,11.751,11.627,11.688,21442,0
2015-09-17,11.812,11.812,10.76,10.946,25897,0
2015-09-18,10.946,11.934,10.946,11.872,113727,0
2015-09-21,11.751,12.059,11.688,11.872,40992,0
2015-09-22,11.504,11.812,11.504,11.627,8134,0
2015-09-23,11.751,11.934,11.504,11.934,15378,0
2015-09-24,11.911,12.059,11.594,11.594,9469,0
2015-09-25,12.059,12.121,11.439,11.439,33893,0
2015-09-28,11.862,11.862,11.519,11.736,4104,0
2015-09-29,11.862,11.924,11.487,11.862,5862,0
2015-09-30,11.8,11.862,11.176,11.862,7289,0
2015-10-01,11.862,12.05,11.736,11.862,6951,0
2015-10-02,11.862,12.236,11.611,12.236,31988,0
2015-10-05,12.236,12.236,12.05,12.173,24921,0
2015-10-06,12.173,12.173,11.987,12.173,4484,0
2015-10-07,12.112,12.485,11.736,12.299,18341,0
2015-10-08,12.299,12.359,12.173,12.299,15264,0
2015-10-09,12.299,12.549,12.236,12.485,8153,0
2015-10-12,12.485,12.611,12.359,12.611,7419,0
2015-10-13,12.359,12.674,12.359,12.424,7304,0
2015-10-14,12.485,12.485,12.299,12.485,3716,0
2015-10-15,12.485,12.674,12.359,12.674,9466,0
2015-10-16,12.674,12.674,12.424,12.485,7673,0
2015-10-19,12.299,12.424,12.299,12.359,1826,0
2015-10-20,12.299,12.485,12.173,12.424,3846,0
2015-10-21,12.485,12.485,12.359,12.424,1233,0
2015-10-22,12.485,12.485,12.359,12.359,6791,0
2015-10-23,12.424,12.424,12.236,12.359,10235,0
2015-10-26,12.424,12.485,12.173,12.485,8074,0
2015-10-27,12.485,12.485,12.173,12.236,7816,0
2015-10-28,12.6,12.6,12.285,12.285,5817,0
2015-10-29,12.221,12.41,12.158,12.41,4365,0
2015-10-30,12.536,12.536,12.158,12.285,2970,0
2015-11-02,12.536,12.536,12.221,12.472,5885,0
2015-11-03,12.346,12.472,12.346,12.41,1398,0
2015-11-04,12.158,12.536,12.158,12.221,6031,0
2015-11-05,12.41,12.41,12.221,12.285,2634,0
2015-11-06,12.536,12.536,12.158,12.221,4445,0
2015-11-09,12.41,12.41,11.905,11.905,8437,0
2015-11-10,12.536,12.536,11.843,11.843,4571,0
2015-11-11,12.032,12.158,11.716,11.778,4635,0
2015-11-12,11.778,11.778,11.59,11.716,3858,0
2015-11-13,11.529,11.905,11.529,11.843,2682,0
2015-11-16,11.843,11.843,11.653,11.843,524,0
2015-11-17,11.716,11.778,11.529,11.59,2524,0
2015-11-18,11.716,11.716,11.338,11.529,5174,0
2015-11-19,11.338,11.778,11.024,11.778,1825,0
2015-11-20,11.843,11.843,11.403,11.403,999,0
2015-11-23,11.338,11.905,11.338,11.905,3397,0
2015-11-24,11.778,11.778,11.403,11.653,4795,0
2015-11-25,11.765,11.828,11.576,11.637,4560,0
2015-11-27,11.828,11.828,11.828,11.828,31,0
2015-11-30,12.019,12.082,11.637,11.828,5472,0
2015-12-01,11.828,11.828,11.576,11.637,885,0
2015-12-02,11.827,12.401,11.384,11.892,14100,0
2015-12-03,11.828,12.019,11.637,11.765,17795,0
2015-12-04,11.765,12.147,11.637,11.892,17627,0
2015-12-07,12.274,12.528,11.7,11.7,15064,0
2015-12-08,11.7,11.765,10.875,11.258,21764,0
2015-12-09,10.937,11.448,10.937,11.385,4009,0
2015-12-10,11.637,11.637,11.128,11.448,7391,0
2015-12-11,11.448,11.576,11.128,11.128,4497,0
2015-12-14,11.195,11.239,10.493,10.621,8530,0
2015-12-15,10.812,11.063,10.176,10.937,23933,0
2015-12-16,10.621,11.576,10.621,10.875,3522,0
2015-12-17,10.812,11.956,10.621,10.937,6133,0
2015-12-18,11.321,12.082,11,11.448,13932,0
2015-12-21,11.448,11.448,10.749,11.128,8901,0
2015-12-22,10.937,11.128,10.621,10.937,6770,0
2015-12-23,10.812,11.448,10.812,11.448,5126,0
2015-12-24,11.128,11.511,11.128,11.511,2972,0
2015-12-28,11.765,11.892,11.48,11.765,4916,0
2015-12-29,11.877,12.133,11.619,12.133,4601,0
2015-12-30,11.877,12.263,11.813,12.198,5333,0
2015-12-31,12.005,12.391,12.005,12.391,7719,0
2016-01-04,12.39,12.391,12.005,12.005,1438,0
2016-01-05,12.133,12.277,11.685,11.705,3827,0
2016-01-06,11.901,12.005,11.685,12.005,1461,0
2016-01-07,11.813,11.813,11.556,11.556,325449,0
2016-01-08,11.75,11.75,10.787,11.685,5625,0
2016-01-11,11.428,11.428,10.722,11.043,5510,0
2016-01-12,11.428,11.428,10.594,11.171,8070,0
2016-01-13,11.428,12.056,9.2458,9.76,33612,0
2016-01-14,9.629,9.99,9.629,9.696,8914,0
2016-01-15,9.76,10.143,9.3099,9.825,16141,0
2016-01-19,9.696,9.825,9.3099,9.502,17990,0
2016-01-20,9.373,9.727,8.5408,9.3099,26491,0
2016-01-21,9.2458,9.564,8.9895,9.373,18387,0
2016-01-22,9.4372,9.564,9.0524,9.1183,7809,0
2016-01-25,9.373,9.564,9.2458,9.4372,15490,0
2016-01-26,9.629,9.825,9.0524,9.696,9850,0
2016-01-27,9.873,9.873,9.4838,9.711,7008,0
2016-01-28,9.5,9.614,9.2226,9.3215,11380,0
2016-01-29,9.4187,9.808,8.964,9.4838,3588,0
2016-02-01,9.55,9.742,9.542,9.742,3385,0
2016-02-02,9.808,10.132,9.614,9.873,3934,0
2016-02-03,9.808,10.394,9.0929,9.614,18336,0
2016-02-04,9.614,9.646,9.3526,9.4187,2640,0
2016-02-05,9.4838,9.55,9.0299,9.0299,4718,0
2016-02-08,9.0299,9.1859,8.7692,8.8345,9261,0
2016-02-09,8.8352,8.9481,7.7941,8.1193,17396,0
2016-02-10,8.3793,8.6384,7.9886,7.9886,6384,0
2016-02-11,7.7941,7.8594,7.7302,7.7941,7375,0
2016-02-12,7.8594,8.1463,7.7302,7.7941,7792,0
2016-02-16,7.7941,7.7941,7.4057,7.6001,84737,0
2016-02-17,7.8594,8.2306,7.6708,7.9886,19679,0
2016-02-18,8.0539,8.0539,7.6647,7.6647,10767,0
2016-02-19,7.6647,7.8594,7.4057,7.4057,23244,0
2016-02-22,7.2742,7.6001,7.1442,7.471,18842,0
2016-02-23,7.5349,8.0539,7.4363,7.7941,130847,0
2016-02-24,8.0539,8.1193,7.2742,7.7302,14664,0
2016-02-25,7.5807,7.8444,7.2531,7.516,9909,0
2016-02-26,7.5807,7.9097,7.5807,7.8444,5959,0
2016-02-29,7.9097,7.9758,7.779,7.8444,8750,0
2016-03-01,7.9097,8.1095,7.779,7.779,7517,0
2016-03-02,7.8444,8.1757,7.779,7.779,6651,0
2016-03-03,7.8444,8.57,7.8444,8.0427,13880,0
2016-03-04,8.1095,8.7015,8.1095,8.6362,8009,0
2016-03-07,8.7015,9.0976,8.7015,8.8345,8695,0
2016-03-08,8.8345,9.0976,8.7406,8.7677,17494,0
2016-03-09,9.1634,9.4274,8.8345,8.8998,22702,0
2016-03-10,8.8998,8.8998,8.6362,8.8998,11638,0
2016-03-11,8.8998,9.4274,8.8998,9.2283,9763,0
2016-03-14,9.2953,9.2953,8.8345,9.0976,8960,0
2016-03-15,9.2283,9.4935,8.965,9.4274,7001,0
2016-03-16,9.56,10.151,8.8998,9.4935,21993,0
2016-03-17,9.4925,9.4925,8.5039,8.7015,19319,0
2016-03-18,8.7677,9.2953,7.2531,7.9758,694337,0
2016-03-21,8.1095,8.1757,7.7459,8.0427,39553,0
2016-03-22,8.1095,8.2215,7.9097,8.0427,34016,0
2016-03-23,7.9758,7.9758,7.5807,7.5807,17232,0
2016-03-24,7.6476,7.9097,7.5807,7.8444,42564,0
2016-03-28,7.9758,7.9758,7.7159,7.812,22050,0
2016-03-29,7.8962,8.0968,7.6941,7.8962,24986,0
2016-03-30,7.963,8.0298,7.6941,8.0298,12816,0
2016-03-31,8.0298,8.3642,7.9781,8.3642,19488,0
2016-04-01,8.2981,8.3642,8.0298,8.0968,11478,0
2016-04-04,8.401,8.401,8.0976,8.232,4320,0
2016-04-05,8.2981,8.2981,8.0968,8.232,13263,0
2016-04-06,8.2981,8.4987,8.232,8.232,19156,0
2016-04-07,8.1644,8.3311,8.1644,8.232,9792,0
2016-04-08,8.2981,8.2981,8.0298,8.1644,12588,0
2016-04-11,8.0298,8.4311,8.0298,8.2981,22069,0
2016-04-12,8.2981,8.3642,8.232,8.232,4730,0
2016-04-13,8.3642,8.8991,8.2981,8.6308,53500,0
2016-04-14,8.7661,8.966,8.6985,8.7984,17893,0
2016-04-15,8.8991,9.3177,8.866,8.8991,39938,0
2016-04-18,9.0327,9.1004,8.6308,8.8991,34153,0
2016-04-19,8.966,9.4342,8.8991,9.0327,25110,0
2016-04-20,9.1004,9.3672,9.0337,9.3672,23554,0
2016-04-21,9.4342,9.4342,9.1004,9.1672,23339,0
2016-04-22,9.3011,9.4818,9.1672,9.2341,16085,0
2016-04-25,9.2341,9.3672,9.2341,9.3011,15686,0
2016-04-26,9.3672,9.835,9.3672,9.635,24887,0
2016-04-27,9.754,9.754,9.4828,9.663,11946,0
2016-04-28,9.552,9.822,9.4828,9.686,12990,0
2016-04-29,9.822,9.822,9.4828,9.552,16305,0
2016-05-02,9.822,10.227,9.705,10.227,38766,0
2016-05-03,10.227,10.838,10.092,10.498,81527,0
2016-05-04,9.552,10.498,9.552,10.027,27909,0
2016-05-05,10.294,10.294,9.856,10.027,19929,0
2016-05-06,10.027,10.634,10.027,10.027,18776,0
2016-05-09,10.362,10.566,10.027,10.027,20571,0
2016-05-10,10.027,10.498,10.027,10.227,19529,0
2016-05-11,10.43,10.498,10.11,10.43,26656,0
2016-05-12,10.294,10.498,10.092,10.092,24014,0
2016-05-13,10.159,10.362,9.62,10.159,11824,0
2016-05-16,10.227,10.294,10.092,10.092,6813,0
2016-05-17,10.092,10.227,9.96,10.159,15981,0
2016-05-18,10.159,10.159,10.027,10.092,8775,0
2016-05-19,10.159,10.331,9.96,10.294,26113,0
2016-05-20,10.362,10.362,9.959,9.959,7208,0
2016-05-23,10.159,10.227,9.96,10.227,7400,0
2016-05-24,10.159,10.294,10.159,10.159,7096,0
2016-05-25,10.092,10.398,10.092,10.362,13088,0
2016-05-26,10.414,10.414,10.208,10.414,6162,0
2016-05-27,10.346,10.483,10.277,10.346,5455,0
2016-05-31,10.414,10.425,10.278,10.346,5874,0
2016-06-01,10.553,10.553,10.277,10.414,6100,0
2016-06-02,10.414,10.689,10.346,10.689,9327,0
2016-06-03,10.621,10.621,10.277,10.483,10827,0
2016-06-06,10.553,10.689,10.483,10.553,10173,0
2016-06-07,10.759,10.759,10.553,10.621,14670,0
2016-06-08,10.621,10.744,10.553,10.553,29637,0
2016-06-09,10.553,10.621,10.483,10.553,3964,0
2016-06-10,10.621,10.759,10.483,10.517,12330,0
2016-06-13,10.621,10.688,10.483,10.483,9876,0
2016-06-14,10.552,10.552,10.277,10.346,13085,0
2016-06-15,10.277,10.483,10.208,10.381,12188,0
2016-06-16,10.277,10.483,10.277,10.346,5627,0
2016-06-17,10.277,10.689,10.277,10.414,15134,0
2016-06-20,10.414,10.62,10.277,10.483,10038,0
2016-06-21,10.621,10.759,10.414,10.483,15328,0
2016-06-22,10.483,10.621,10.414,10.517,10286,0
2016-06-23,10.483,10.964,10.483,10.553,9027,0
2016-06-24,10.483,10.621,10.414,10.414,19795,0
2016-06-27,10.689,10.827,10.346,10.414,17940,0
2016-06-28,10.399,10.892,10.399,10.537,13863,0
2016-06-29,10.537,10.745,10.537,10.675,17131,0
2016-06-30,10.745,10.883,10.607,10.675,10700,0
2016-07-01,10.814,10.952,10.675,10.745,17720,0
2016-07-05,10.883,10.952,10.745,10.813,9596,0
2016-07-06,10.745,10.952,10.745,10.745,6338,0
2016-07-07,10.814,10.952,10.709,10.745,11233,0
2016-07-08,10.745,10.952,10.745,10.883,11401,0
2016-07-11,10.952,11.553,10.952,11.091,21462,0
2016-07-12,11.091,11.507,11.091,11.368,25801,0
2016-07-13,11.437,11.507,11.091,11.437,30994,0
2016-07-14,11.368,11.783,11.368,11.507,24256,0
2016-07-15,11.645,11.645,11.368,11.507,26497,0
2016-07-18,11.645,11.783,11.507,11.577,22104,0
2016-07-19,11.645,11.853,11.577,11.645,20120,0
2016-07-20,11.853,12.131,11.645,12.061,41309,0
2016-07-21,12.131,12.408,11.923,12.2,37034,0
2016-07-22,12.408,12.894,12.2,12.616,51175,0
2016-07-25,12.686,13.102,12.616,13.102,32839,0
2016-07-26,13.241,13.516,13.102,13.171,58957,0
2016-07-27,13.292,13.292,12.523,12.873,21250,0
2016-07-28,13.013,13.013,12.314,12.314,54000,0
2016-07-29,12.174,12.314,11.404,12.034,37846,0
2016-08-01,12.104,12.383,11.894,12.104,17717,0
2016-08-02,12.174,12.174,12.034,12.104,15460,0
2016-08-03,12.174,12.174,11.894,12.174,22517,0
2016-08-04,12.244,12.314,11.964,11.964,20394,0
2016-08-05,12.104,12.174,11.894,12.034,23485,0
2016-08-08,12.104,12.104,11.894,12.034,21223,0
2016-08-09,12.104,12.104,11.545,11.613,25143,0
2016-08-10,12.104,12.104,11.754,11.894,15401,0
2016-08-11,12.104,12.104,11.754,11.823,10605,0
2016-08-12,11.894,12.104,11.754,12.104,15056,0
2016-08-15,12.104,12.104,11.909,12.104,17274,0
2016-08-16,12.104,12.104,11.964,12.104,10561,0
2016-08-17,12.104,12.104,11.754,12.104,14972,0
2016-08-18,12.104,12.104,11.894,12.104,7516,0
2016-08-19,12.104,12.104,11.964,11.964,8636,0
2016-08-22,11.964,12.383,11.964,12.314,17816,0
2016-08-23,12.314,12.383,12.174,12.244,11619,0
2016-08-24,12.454,12.593,12.244,12.593,7493,0
2016-08-25,12.593,12.803,12.454,12.733,14444,0
2016-08-26,12.873,12.943,12.454,12.523,19023,0
2016-08-29,12.505,12.647,12.222,12.363,11647,0
2016-08-30,12.433,12.433,12.222,12.293,5603,0
2016-08-31,12.363,12.576,12.293,12.434,4967,0
2016-09-01,12.505,12.569,11.871,12.259,14707,0
2016-09-02,12.293,12.575,12.293,12.293,2620,0
2016-09-06,12.363,13.282,12.294,13.141,29479,0
2016-09-07,13.212,13.212,12.86,13.071,14632,0
2016-09-08,12.86,13.424,12.831,13.424,25503,0
2016-09-09,13.494,13.494,12.647,13.424,34382,0
2016-09-12,13.424,13.424,13.001,13.282,24421,0
2016-09-13,13.353,13.424,12.718,13.071,25066,0
2016-09-14,13.141,13.141,12.647,12.93,62641,0
2016-09-15,12.93,12.93,12.363,12.505,43177,0
2016-09-16,12.647,13.038,11.375,11.375,114657,0
2016-09-19,12.152,12.363,12.012,12.222,44355,0
2016-09-20,12.293,12.576,12.221,12.363,12129,0
2016-09-21,12.082,12.48,12.012,12.222,19595,0
2016-09-22,12.222,12.434,12.222,12.293,13227,0
2016-09-23,12.363,12.363,11.8,12.152,12028,0
2016-09-26,12.222,12.363,12.222,12.363,9763,0
2016-09-27,12.505,12.505,12.222,12.363,21455,0
2016-09-28,12.275,12.489,12.133,12.346,19190,0
2016-09-29,12.275,12.418,12.203,12.346,10620,0
2016-09-30,12.346,12.561,12.203,12.418,9652,0
2016-10-03,12.703,12.703,12.346,12.561,13455,0
2016-10-04,12.846,12.846,12.274,12.489,23646,0
2016-10-05,12.489,12.489,11.989,12.133,26150,0
2016-10-06,12.203,12.346,12.061,12.346,4941,0
2016-10-07,12.418,12.489,12.061,12.275,13781,0
2016-10-10,12.346,12.561,12.203,12.418,10367,0
2016-10-11,12.346,12.346,11.989,12.203,16147,0
2016-10-12,12.203,12.346,12.061,12.346,6075,0
2016-10-13,12.346,12.418,12.133,12.133,10177,0
2016-10-14,12.203,12.275,12.133,12.203,7330,0
2016-10-17,12.275,12.275,12.133,12.275,3306,0
2016-10-18,12.275,12.275,12.203,12.275,2546,0
2016-10-19,12.275,12.275,12.133,12.133,3609,0
2016-10-20,12.203,12.203,11.989,11.989,10961,0
2016-10-21,12.133,12.275,11.989,12.068,15326,0
2016-10-24,12.061,12.275,11.989,12.203,17682,0
2016-10-25,12.203,12.346,12.133,12.203,11038,0
2016-10-26,12.346,12.418,12.133,12.203,16214,0
2016-10-27,12.258,12.402,11.969,12.043,15202,0
2016-10-28,11.969,12.258,11.898,12.258,7559,0
2016-10-31,12.258,12.475,12.043,12.33,10320,0
2016-11-01,12.258,12.402,11.969,11.969,7633,0
2016-11-02,11.898,11.962,11.176,11.465,47431,0
2016-11-03,11.393,11.607,11.32,11.393,12065,0
2016-11-04,11.393,11.465,10.96,10.96,13761,0
2016-11-07,10.817,11.465,10.817,11.176,25894,0
2016-11-08,11.393,11.465,11.105,11.105,12491,0
2016-11-09,10.817,11.68,10.817,11.538,16339,0
2016-11-10,11.68,12.142,11.465,11.825,39095,0
2016-11-11,12.115,12.402,11.933,12.187,30099,0
2016-11-14,12.33,12.452,11.898,12.187,16915,0
2016-11-15,12.187,12.258,11.898,12.187,7073,0
2016-11-16,12.187,12.187,11.898,11.969,9007,0
2016-11-17,12.115,12.187,11.898,11.969,11576,0
2016-11-18,12.115,12.115,11.969,12.043,2531,0
2016-11-21,12.115,12.115,11.898,11.969,8359,0
2016-11-22,12.115,12.187,11.898,11.969,11517,0
2016-11-23,12.115,12.115,11.969,12.115,10954,0
2016-11-25,12.187,12.221,12.115,12.187,8002,0
2016-11-28,12.241,12.385,12.168,12.168,9278,0
2016-11-29,11.949,12.314,11.949,12.021,12903,0
2016-11-30,12.241,12.241,11.73,11.876,25996,0
2016-12-01,11.949,12.095,11.73,11.804,56186,0
2016-12-02,11.804,11.876,11.73,11.804,16879,0
2016-12-05,11.804,11.913,11.583,11.583,20198,0
2016-12-06,11.438,11.657,11.438,11.583,9392,0
2016-12-07,11.657,11.73,11.511,11.583,19430,0
2016-12-08,11.657,12.168,11.511,11.583,14910,0
2016-12-09,11.657,12.021,11.657,11.73,11642,0
2016-12-12,11.949,11.949,11.657,11.657,20194,0
2016-12-13,11.73,11.73,11.511,11.549,11005,0
2016-12-14,11.804,11.876,11.511,11.511,7610,0
2016-12-15,11.657,11.657,11.293,11.293,17175,0
2016-12-16,11.367,11.804,11.312,11.438,177034,0
2016-12-19,11.583,11.876,11.583,11.876,25036,0
2016-12-20,12.021,12.095,11.913,12.021,33477,0
2016-12-21,12.095,12.095,11.949,12.021,18279,0
2016-12-22,12.168,12.168,11.657,11.949,15433,0
2016-12-23,12.021,12.168,11.949,12.168,26845,0
2016-12-27,12.168,12.459,12.168,12.168,22415,0
2016-12-28,12.15,12.369,12.15,12.222,15708,0
2016-12-29,12.296,12.369,12.075,12.222,14605,0
2016-12-30,12.296,12.517,12.296,12.517,31866,0
2017-01-03,12.517,12.664,12.369,12.369,39378,0
2017-01-04,12.369,12.517,12.369,12.517,18045,0
2017-01-05,12.517,12.517,12.369,12.517,35976,0
2017-01-06,12.811,12.811,12.369,12.517,23952,0
2017-01-09,12.664,12.738,12.369,12.443,125123,0
2017-01-10,12.517,12.591,12.443,12.517,76951,0
2017-01-11,12.591,12.591,12.443,12.517,46764,0
2017-01-12,12.517,12.591,12.369,12.517,54955,0
2017-01-13,12.443,12.517,12.443,12.517,43104,0
2017-01-17,12.517,12.517,12.443,12.443,35990,0
2017-01-18,12.517,12.738,12.443,12.591,90853,0
2017-01-19,12.664,12.664,12.443,12.517,63895,0
2017-01-20,12.517,12.554,12.443,12.517,43520,0
2017-01-23,12.517,12.517,12.443,12.517,34173,0
2017-01-24,12.664,12.664,12.443,12.517,69883,0
2017-01-25,12.591,12.591,12.443,12.517,39304,0
2017-01-26,12.517,12.591,12.443,12.517,79584,0
2017-01-27,12.722,12.87,12.573,12.573,61191,0
2017-01-30,12.573,12.648,12.498,12.498,59525,0
2017-01-31,12.648,12.648,12.498,12.648,32796,0
2017-02-01,12.648,12.722,12.498,12.648,49568,0
2017-02-02,12.648,12.722,12.573,12.648,36468,0
2017-02-03,12.648,12.722,12.573,12.648,24106,0
2017-02-06,12.722,12.87,12.648,12.87,35448,0
2017-02-07,12.946,12.946,12.722,12.797,36575,0
2017-02-08,12.87,12.87,12.51,12.648,59428,0
2017-02-09,12.648,12.685,12.498,12.498,57540,0
2017-02-10,12.573,12.648,12.573,12.648,35142,0
2017-02-13,12.722,12.722,12.573,12.648,47594,0
2017-02-14,12.722,12.722,12.573,12.648,23768,0
2017-02-15,12.722,12.759,12.573,12.648,260031,0
2017-02-16,12.573,12.648,12.573,12.573,69262,0
2017-02-17,12.648,12.648,12.573,12.648,99645,0
2017-02-21,12.648,12.722,12.498,12.722,202543,0
2017-02-22,12.87,12.946,12.648,12.946,52907,0
2017-02-23,12.946,13.54,12.87,13.466,110013,0
2017-02-24,13.522,13.673,13.184,13.297,50026,0
2017-02-27,13.372,13.748,13.372,13.748,65587,0
2017-02-28,13.448,13.597,12.771,13.372,143267,0
2017-03-01,13.448,13.597,13.372,13.372,43822,0
2017-03-02,13.372,13.372,12.922,13.146,51242,0
2017-03-03,13.146,13.146,12.621,12.846,68671,0
2017-03-06,12.997,13.146,12.545,12.696,45712,0
2017-03-07,12.621,12.771,12.545,12.696,32552,0
2017-03-08,12.621,12.922,12.621,12.771,63741,0
2017-03-09,12.771,12.846,12.696,12.846,56572,0
2017-03-10,12.846,12.846,12.696,12.696,23664,0
2017-03-13,12.659,12.771,12.591,12.771,35314,0
2017-03-14,12.771,12.771,12.553,12.771,27817,0
2017-03-15,12.696,12.771,12.696,12.696,19848,0
2017-03-16,12.771,12.922,12.696,12.846,51113,0
2017-03-17,13.072,13.372,12.922,13.372,40585,0
2017-03-20,13.146,13.221,12.846,12.922,30097,0
2017-03-21,12.922,13.072,12.771,12.846,44449,0
2017-03-22,12.922,13.072,12.47,12.846,71516,0
2017-03-23,12.771,12.997,12.696,12.771,36159,0
2017-03-24,12.621,12.922,12.621,12.771,22652,0
2017-03-27,12.997,13.072,12.771,13.072,43908,0
2017-03-28,13.072,13.146,12.997,13.072,44567,0
2017-03-29,13.088,13.163,12.904,13.088,24632,0
2017-03-30,13.088,13.163,12.937,13.012,62463,0
2017-03-31,13.012,13.088,12.748,13.012,40151,0
2017-04-03,12.797,13.541,12.797,13.398,106986,0
2017-04-04,13.389,13.389,12.834,12.919,115250,0
2017-04-05,12.928,12.941,12.505,12.505,150081,0
2017-04-06,12.429,12.656,12.429,12.439,72539,0
2017-04-07,12.429,12.429,12.035,12.035,174513,0
2017-04-10,12.176,12.364,12.053,12.204,74596,0
2017-04-11,12.194,12.355,12.035,12.242,78236,0
2017-04-12,12.222,12.439,12.176,12.373,48014,0
2017-04-13,12.392,12.787,12.392,12.477,63585,0
2017-04-17,12.486,12.777,12.469,12.777,20581,0
2017-04-18,12.759,12.797,12.618,12.787,14204,0
2017-04-19,12.787,12.975,12.721,12.975,33673,0
2017-04-20,13.004,13.144,12.975,13.078,27626,0
2017-04-21,13.06,13.082,12.805,12.919,34562,0
2017-04-24,12.891,12.891,12.671,12.843,34801,0
2017-04-25,12.825,13.069,12.74,13.022,82177,0
2017-04-26,13.022,13.116,12.834,12.994,58387,0
2017-04-27,12.994,13.022,12.815,12.825,39006,0
2017-04-28,12.797,12.797,12.524,12.552,68614,0
2017-05-01,12.552,12.712,12.186,12.317,136980,0
2017-05-02,12.176,12.237,11.311,11.508,356595,0
2017-05-03,11.508,11.706,11.45,11.687,87664,0
2017-05-04,11.687,11.706,11.33,11.471,180349,0
2017-05-05,11.518,11.518,11.096,11.179,147759,0
2017-05-08,11.123,11.273,11.085,11.198,88640,0
2017-05-09,11.264,11.283,11,11.161,132768,0
2017-05-10,11.189,11.202,10.972,11,114278,0
2017-05-11,10.982,10.982,10.521,10.813,152253,0
2017-05-12,10.775,10.775,10.258,10.389,112452,0
2017-05-15,10.352,10.352,9.505,9.553,189336,0
2017-05-16,9.477,9.601,9.4488,9.534,137814,0
2017-05-17,9.505,9.694,9.3079,9.3837,101882,0
2017-05-18,9.4022,9.444,9.0826,9.1859,68852,0
2017-05-19,9.1107,9.1741,8.4808,8.6595,194546,0
2017-05-22,8.5936,8.9227,8.1799,8.9039,236572,0
2017-05-23,8.5466,8.7101,8.2833,8.5184,169532,0
2017-05-24,8.3022,8.3116,7.8885,8.0013,281276,0
2017-05-25,7.9824,8.1894,7.8978,8.1423,142874,0
2017-05-26,8.0859,8.3022,7.832,8.1705,101828,0
2017-05-30,8.0859,8.1329,7.7568,7.7756,78425,0
2017-05-31,7.7474,7.7568,7.4747,7.5217,182256,0
2017-06-01,7.5593,8.1342,7.5406,8.0859,179183,0
2017-06-02,8.0859,9.092,8.0859,9.0261,244867,0
2017-06-05,8.9509,9.0261,8.603,8.603,198238,0
2017-06-06,8.5842,8.9321,8.5654,8.9039,86490,0
2017-06-07,8.9321,8.9979,8.6971,8.9321,75274,0
2017-06-08,8.8663,8.8851,8.7441,8.8569,51338,0
2017-06-09,8.8475,8.9791,8.838,8.9039,57697,0
2017-06-12,8.9321,9.1578,8.9321,8.9979,70270,0
2017-06-13,8.9697,9.1389,8.9603,9.1296,56638,0
2017-06-14,9.1202,9.1296,9.0261,9.0826,71842,0
2017-06-15,9.045,9.1672,9.045,9.1483,78176,0
2017-06-16,9.1107,9.4682,9.0074,9.374,148766,0
2017-06-19,9.3274,9.3274,9.1672,9.271,57227,0
2017-06-20,9.2613,9.2992,9.0929,9.1766,88203,0
2017-06-21,9.1483,9.3555,9.1483,9.2235,48481,0
2017-06-22,9.3079,9.684,9.1766,9.2613,52993,0
2017-06-23,9.2142,9.712,9.2142,9.637,137429,0
2017-06-26,9.778,9.854,9.4478,9.826,142806,0
2017-06-27,9.844,9.995,9.778,9.929,131015,0
2017-06-28,9.861,9.967,9.618,9.637,123714,0
2017-06-29,9.715,9.909,9.705,9.88,65067,0
2017-06-30,9.909,10.065,9.783,9.919,83779,0
2017-07-03,9.802,9.88,9.3847,9.4624,71845,0
2017-07-05,9.4721,9.9,9.4721,9.773,96035,0
2017-07-06,9.715,10.065,9.715,9.89,71209,0
2017-07-07,9.89,10.045,9.782,10.045,27133,0
2017-07-10,10.084,10.434,10.036,10.385,89938,0
2017-07-11,10.444,11.027,10.249,10.716,266858,0
2017-07-12,10.735,10.784,10.201,10.24,138525,0
2017-07-13,10.162,10.597,10.142,10.346,77578,0
2017-07-14,10.308,10.677,10.142,10.414,170119,0
2017-07-17,10.366,10.58,10.317,10.385,121163,0
2017-07-18,10.249,10.492,10.152,10.385,37447,0
2017-07-19,10.414,10.53,10.366,10.424,37708,0
2017-07-20,10.502,10.725,10.422,10.696,38512,0
2017-07-21,10.725,10.759,10.492,10.716,47052,0
2017-07-24,10.618,10.716,10.539,10.648,28713,0
2017-07-25,10.687,10.871,10.628,10.667,28575,0
2017-07-26,10.58,10.58,10.017,10.308,93287,0
2017-07-27,10.395,10.444,10.23,10.385,69955,0
2017-07-28,10.366,10.482,10.23,10.385,52917,0
2017-07-31,10.541,10.541,10.201,10.376,45991,0
2017-08-01,10.395,10.622,10.21,10.366,17344,0
2017-08-02,10.366,10.385,10.152,10.356,32169,0
2017-08-03,10.298,10.57,10.142,10.327,51973,0
2017-08-04,9.805,10.395,9.805,10.317,33014,0
2017-08-07,10.259,10.385,10.104,10.385,24632,0
2017-08-08,10.395,10.395,10.104,10.23,68679,0
2017-08-09,10.298,10.298,9.773,9.861,68927,0
2017-08-10,9.919,10.123,9.841,9.977,35892,0
2017-08-11,9.938,10.026,9.764,9.812,35696,0
2017-08-14,9.909,10.385,9.874,10.181,36574,0
2017-08-15,10.23,10.23,9.938,10.036,34688,0
2017-08-16,10.031,10.055,9.861,9.861,15876,0
2017-08-17,9.725,10.054,9.715,9.734,30516,0
2017-08-18,9.715,9.715,9.4138,9.53,38267,0
2017-08-21,9.511,9.705,9.3503,9.589,21403,0
2017-08-22,9.56,9.715,9.4342,9.696,19232,0
2017-08-23,9.642,9.958,9.608,9.793,29184,0
2017-08-24,9.715,9.938,9.715,9.725,24763,0
2017-08-25,9.705,9.773,9.68,9.75,26354,0
2017-08-28,9.696,9.841,9.696,9.734,32928,0
2017-08-29,9.764,9.938,9.764,9.861,36809,0
2017-08-30,9.812,9.987,9.705,9.977,33453,0
2017-08-31,9.977,10.366,9.977,10.191,34354,0
2017-09-01,10.201,10.414,10.172,10.288,33880,0
2017-09-05,10.298,10.55,10.259,10.55,31967,0
2017-09-06,10.541,10.618,10.308,10.376,12344,0
2017-09-07,10.376,10.743,10.376,10.667,25522,0
2017-09-08,10.696,10.735,10.584,10.687,28769,0
2017-09-11,10.696,11.075,10.664,11.046,35687,0
2017-09-12,10.978,11.046,10.978,11.036,27204,0
2017-09-13,10.978,11.464,10.978,11.017,55479,0
2017-09-14,11.027,11.269,10.745,10.9,147943,0
2017-09-15,10.978,11.308,10.968,10.968,45794,0
2017-09-18,10.978,11.405,10.939,11.017,72864,0
2017-09-19,11.027,11.065,10.453,10.589,98069,0
2017-09-20,10.599,10.949,10.541,10.56,80939,0
2017-09-21,10.745,10.852,10.589,10.677,64970,0
2017-09-22,10.735,10.823,10.599,10.764,83384,0
2017-09-25,11.153,11.211,10.881,11.124,120681,0
2017-09-26,11.114,11.687,11.114,11.658,137909,0
2017-09-27,11.707,11.73,11.376,11.59,81694,0
2017-09-28,11.63,11.67,10.92,11.22,73036,0
2017-09-29,11.14,11.7492,11.14,11.55,104941,0
2017-10-02,11.73,12.16,11.698,11.88,157656,0
2017-10-03,11.95,11.95,11.55,11.64,98942,0
2017-10-04,11.8,11.8539,11.55,11.61,43581,0
2017-10-05,11.55,11.899,11.532,11.83,60742,0
2017-10-06,11.72,11.88,11.72,11.74,38764,0
2017-10-09,11.83,12.07,11.82,11.98,96159,0
2017-10-10,11.87,12.3,11.85,12.04,117283,0
2017-10-11,12.05,12.19,11.9101,12,30778,0
2017-10-12,11.99,12.09,11.92,11.98,48433,0
2017-10-13,12.03,12.11,12,12.03,44022,0
2017-10-16,11.82,11.9,10.25,10.38,282569,0
2017-10-17,10.31,10.331,9.48,9.61,278249,0
2017-10-18,9.58,9.59,8.72,9.03,313119,0
2017-10-19,8.93,9.1421,8.9,9.04,102882,0
2017-10-20,9.1,9.86,9.1,9.31,153709,0
2017-10-23,9.84,9.9474,9.24,9.35,148837,0
2017-10-24,8.94,9.24,8.8801,9.15,98647,0
2017-10-25,9.23,9.23,9.02,9.16,41450,0
2017-10-26,9.28,9.33,9.19,9.25,69918,0
2017-10-27,9.34,9.68,9.235,9.26,69138,0
2017-10-30,9.12,9.499,9.12,9.45,95715,0
2017-10-31,9.63,9.63,9.22,9.31,65136,0
2017-11-01,9.38,9.38,9.2,9.26,33274,0
2017-11-02,9.25,9.71,9.228,9.4212,38546,0
2017-11-03,9.16,9.26,8.18,8.48,193693,0
2017-11-06,8.36,8.55,8.36,8.54,69645,0
2017-11-07,8.47,8.66,8.36,8.62,101332,0
2017-11-08,8.66,8.66,8.4437,8.57,85890,0
2017-11-09,8.73,9.95,8.72,9.76,166398,0
2017-11-10,9.76,9.91,9.66,9.75,84161,0
