Date,Open,High,Low,Close,Volume,OpenInt
2013-08-09,24.183,25.384,22.376,23.395,23231443,0
2013-08-12,23.333,23.742,23.254,23.52,1672026,0
2013-08-13,23.52,23.52,23.156,23.156,1427584,0
2013-08-14,23.021,23.52,23.021,23.165,1096490,0
2013-08-15,23.076,23.52,22.898,23.413,1471859,0
2013-08-16,23.492,23.935,23.366,23.742,565774,0
2013-08-19,23.609,23.707,23.366,23.52,258500,0
2013-08-20,23.626,24.869,23.52,24.735,914458,0
2013-08-21,24.673,24.921,24.345,24.644,510155,0
2013-08-22,24.595,24.85,24.514,24.823,188642,0
2013-08-23,24.929,25.001,24.459,24.692,149612,0
2013-08-26,24.576,24.921,24.556,24.664,467599,0
2013-08-27,24.496,24.595,24.191,24.345,358255,0
2013-08-28,24.177,24.877,23.873,24.538,444234,0
2013-08-29,24.586,24.929,24.354,24.487,688035,0
2013-08-30,24.477,24.823,24.318,24.595,81503,0
2013-09-03,24.77,24.779,23.829,24.514,318952,0
2013-09-04,24.673,24.673,23.998,24.407,1260968,0
2013-09-05,24.451,25.225,24.451,24.967,247554,0
2013-09-06,25.392,25.518,24.897,24.938,190224,0
2013-09-09,25.196,25.454,24.985,25.409,446559,0
2013-09-10,25.49,25.648,25.074,25.276,605262,0
2013-09-11,25.384,25.384,25.017,25.187,284501,0
2013-09-12,25.107,25.144,24.514,25.065,572347,0
2013-09-13,25.09,25.098,24.664,25.001,511259,0
2013-09-16,25.161,25.454,24.742,25.055,700955,0
2013-09-17,25.107,25.152,24.717,24.938,481879,0
2013-09-18,25.292,26.172,25.292,25.55,1341634,0
2013-09-19,26.537,26.628,25.737,26.368,1110240,0
2013-09-20,26.628,26.795,26.091,26.227,1018875,0
2013-09-23,26.237,26.448,26.041,26.277,518060,0
2013-09-24,26.368,26.368,25.737,25.96,317177,0
2013-09-25,26.022,26.383,26.022,26.261,159216,0
2013-09-26,26.237,26.795,26.237,26.759,717058,0
2013-09-27,26.669,26.705,26.544,26.6,278160,0
2013-09-30,26.402,27.024,26.287,26.562,1970430,0
2013-10-01,26.677,27.21,26.591,27.042,361078,0
2013-10-02,27.024,28.161,26.635,27.966,440830,0
2013-10-03,27.887,28.002,27.229,27.779,355672,0
2013-10-04,28.507,28.782,27.529,27.682,1290528,0
2013-10-07,27.673,27.796,27.229,27.577,603895,0
2013-10-08,27.52,27.637,26.874,27.257,718346,0
2013-10-09,27.29,27.29,26.714,26.776,589532,0
2013-10-10,27.07,27.478,26.857,27.354,346003,0
2013-10-11,27.362,28.401,27.239,27.938,283556,0
2013-10-14,27.896,28.445,27.87,28.151,340540,0
2013-10-15,28.187,28.303,27.645,27.727,440697,0
2013-10-16,27.919,28.037,27.619,27.958,262325,0
2013-10-17,27.958,28.178,27.691,27.831,359653,0
2013-10-18,28.107,29.021,28.107,28.595,393574,0
2013-10-21,28.595,28.837,28.47,28.517,395154,0
2013-10-22,28.621,28.621,27.879,27.903,257262,0
2013-10-23,27.745,27.745,26.493,26.537,721566,0
2013-10-24,26.456,26.554,26.004,26.448,327644,0
2013-10-25,26.652,26.927,26.147,26.198,255656,0
2013-10-28,26.269,27.52,26.261,27.133,362145,0
2013-10-29,27.105,27.504,27.051,27.202,208256,0
2013-10-30,27.281,27.929,26.927,27.086,315110,0
2013-10-31,27.158,27.444,26.741,27.149,258699,0
2013-11-01,27.078,27.764,27.024,27.645,264192,0
2013-11-04,27.645,27.645,26.652,27.158,338510,0
2013-11-05,27.133,27.37,26.803,26.997,328637,0
2013-11-06,27.042,28.17,26.829,27.494,238625,0
2013-11-07,27.619,27.796,26.837,26.847,184042,0
2013-11-08,26.901,28.037,26.901,27.771,265702,0
2013-11-11,27.735,27.735,26.705,26.918,313114,0
2013-11-12,26.847,26.857,26.13,26.198,300818,0
2013-11-13,23.076,23.873,20.502,22.605,5666122,0
2013-11-14,23.039,23.333,22.199,22.399,1203237,0
2013-11-15,22.399,23.643,21.983,22.729,997353,0
2013-11-18,22.303,22.303,21.098,21.318,1937433,0
2013-11-19,21.727,21.904,20.872,21.052,816293,0
2013-11-20,21.14,21.47,21.14,21.352,435789,0
2013-11-21,21.46,21.859,21.284,21.522,319836,0
2013-11-22,21.477,21.56,21.061,21.427,273537,0
2013-11-25,21.427,21.477,20.865,20.997,266839,0
2013-11-26,21.011,21.145,20.977,21.038,622703,0
2013-11-27,21.218,21.334,21.011,21.324,298319,0
2013-11-29,21.324,21.349,21.172,21.304,102539,0
2013-12-02,22.704,22.704,21.653,22.472,452322,0
2013-12-03,22.738,22.738,22.257,22.313,307168,0
2013-12-04,23.032,23.111,22.668,23.07,447744,0
2013-12-05,23.149,23.673,23.149,23.655,732029,0
2013-12-06,24.101,24.502,23.995,24.136,1139092,0
2013-12-09,24.173,24.652,23.655,24.189,483991,0
2013-12-10,24.235,24.457,23.878,23.96,377239,0
2013-12-11,23.932,24.136,23.575,23.728,632180,0
2013-12-12,23.524,23.853,23.37,23.524,794137,0
2013-12-13,23.541,23.594,23.274,23.55,416142,0
2013-12-16,23.702,24.563,23.575,23.771,843367,0
2013-12-17,24.485,24.485,23.505,23.663,774752,0
2013-12-18,23.737,23.915,23.459,23.594,564565,0
2013-12-19,23.444,23.809,23.326,23.753,396222,0
2013-12-20,23.728,24.305,23.647,24.296,1297129,0
2013-12-23,24.235,24.457,23.487,23.613,204742,0
2013-12-24,23.604,24.012,23.604,23.978,132152,0
2013-12-26,23.96,23.96,23.557,23.655,133622,0
2013-12-27,23.604,24.245,23.604,24.083,489918,0
2013-12-30,24.189,24.315,23.825,23.969,164222,0
2013-12-31,23.906,24.121,23.594,24.038,250914,0
2014-01-02,23.986,24.029,23.159,23.291,274367,0
2014-01-03,23.435,23.745,23.21,23.362,291150,0
2014-01-06,23.409,23.55,22.712,23.274,359658,0
2014-01-07,23.186,23.186,22.321,22.33,392134,0
2014-01-08,22.303,22.303,21.51,21.625,705225,0
2014-01-09,21.592,21.982,21.467,21.946,372785,0
2014-01-10,21.946,22.376,21.653,22.017,432925,0
2014-01-13,21.936,22.099,21.725,21.768,560016,0
2014-01-14,21.833,22.392,21.833,22.221,431106,0
2014-01-15,22.205,22.267,21.814,21.927,533287,0
2014-01-16,22.026,22.091,21.689,21.814,236635,0
2014-01-17,21.768,22.171,21.768,21.857,366726,0
2014-01-21,22.881,22.881,21.483,21.5,464652,0
2014-01-22,21.592,21.777,21.289,21.538,486433,0
2014-01-23,21.538,21.538,20.748,20.942,318887,0
2014-01-24,20.977,21.048,20.007,20.549,478501,0
2014-01-27,20.512,20.574,20.104,20.194,433053,0
2014-01-28,20.318,20.699,20.157,20.539,159380,0
2014-01-29,20.462,20.673,20.3,20.496,179716,0
2014-01-30,20.583,20.924,20.424,20.754,256224,0
2014-01-31,20.55,21.084,20.478,20.868,194397,0
2014-02-03,20.876,20.993,20.318,20.337,415585,0
2014-02-04,20.387,20.942,20.3,20.682,306524,0
2014-02-05,20.709,20.876,20.032,20.157,857237,0
2014-02-06,20.229,20.816,20.166,20.771,198071,0
2014-02-07,20.934,21.112,20.78,20.836,119275,0
2014-02-10,20.851,20.851,20.176,20.387,256301,0
2014-02-11,20.531,20.699,20.166,20.3,694380,0
2014-02-12,20.271,20.3,19.267,19.552,1625947,0
2014-02-13,19.385,19.765,19.196,19.401,592630,0
2014-02-14,19.409,20.212,19.304,19.587,521302,0
2014-02-18,19.642,19.978,19.489,19.711,476849,0
2014-02-19,19.605,19.997,19.347,19.394,487647,0
2014-02-20,19.415,19.632,18.723,18.76,855085,0
2014-02-21,18.76,18.856,18.484,18.564,1222570,0
2014-02-24,18.704,20.682,18.605,20.032,1949004,0
2014-02-25,19.186,20.479,19.186,20.345,1972208,0
2014-02-26,20.4,21.072,20.249,20.949,605580,0
2014-02-27,21.036,21.303,20.617,21.125,1009270,0
2014-02-28,21.1,21.206,20.617,21.116,693518,0
2014-03-03,20.874,21.055,20.617,20.655,335337,0
2014-03-04,20.874,21.499,20.874,21.489,466369,0
2014-03-05,21.528,21.707,21.323,21.44,329717,0
2014-03-06,21.537,21.787,21.447,21.75,184135,0
2014-03-07,21.76,21.868,21.633,21.689,246388,0
2014-03-10,21.607,21.653,20.999,21.28,152287,0
2014-03-11,21.357,21.475,20.931,21.134,179170,0
2014-03-12,20.991,21.242,20.753,20.983,121590,0
2014-03-13,20.968,21.134,20.501,20.695,155756,0
2014-03-14,20.607,21.026,20.607,20.794,131646,0
2014-03-17,20.882,21.466,20.882,21.349,171294,0
2014-03-18,21.366,21.643,21.134,21.447,642230,0
2014-03-19,21.499,21.84,21.499,21.615,254833,0
2014-03-20,21.499,21.733,21.44,21.615,187076,0
2014-03-21,21.768,22.412,21.44,21.886,818741,0
2014-03-24,21.886,22.001,21.615,21.84,169436,0
2014-03-25,21.868,22.249,21.768,22.018,163943,0
2014-03-26,22.107,22.769,21.975,22.546,1104034,0
2014-03-27,22.537,22.537,21.615,22.206,355385,0
2014-03-28,22.223,22.734,22.056,22.707,210961,0
2014-03-31,22.715,22.715,21.768,22.134,461844,0
2014-04-01,22.192,22.967,22.001,22.742,488163,0
2014-04-02,22.646,22.769,22.297,22.315,243276,0
2014-04-03,22.315,22.653,21.983,22.315,268502,0
2014-04-04,22.332,22.537,21.67,22.027,446790,0
2014-04-07,22.027,22.037,21.489,21.768,317308,0
2014-04-08,21.76,22.223,21.661,22.047,185448,0
2014-04-09,22.154,22.315,22.056,22.223,289823,0
2014-04-10,22.223,22.231,21.303,21.482,310112,0
2014-04-11,21.376,21.912,21.366,21.547,374278,0
2014-04-14,21.75,21.92,21.34,21.592,218653,0
2014-04-15,21.592,22.074,21.466,21.84,136051,0
2014-04-16,21.937,22.322,21.768,22.027,215525,0
2014-04-17,22.1,23.225,22.001,23.136,323251,0
2014-04-21,23.206,23.405,22.788,23.279,110007,0
2014-04-22,23.305,24.395,23.154,24.091,650759,0
2014-04-23,24.12,24.502,23.86,24.448,469046,0
2014-04-24,24.44,24.502,23.512,23.823,262497,0
2014-04-25,23.86,24.28,23.645,23.984,341548,0
2014-04-28,24.082,24.305,23.35,23.726,536814,0
2014-04-29,23.788,24.653,23.788,24.136,418434,0
2014-04-30,23.984,24.502,23.484,24.502,624854,0
2014-05-01,24.44,24.44,23.761,24.047,291217,0
2014-05-02,23.449,23.484,22.332,22.662,1355956,0
2014-05-05,22.868,22.868,22.332,22.341,335578,0
2014-05-06,22.134,22.35,21.947,22.037,292360,0
2014-05-07,22.134,22.279,21.698,21.878,495620,0
2014-05-08,21.804,21.966,21.26,21.295,220007,0
2014-05-09,21.242,21.84,21.242,21.67,207421,0
2014-05-12,21.689,21.878,21.242,21.499,276080,0
2014-05-13,21.509,22.35,21.431,21.725,404435,0
2014-05-14,21.625,21.833,21.392,21.499,217261,0
2014-05-15,21.366,21.366,20.715,20.833,648259,0
2014-05-16,20.983,21.018,20.224,20.555,363030,0
2014-05-19,20.921,21.566,20.921,21.333,803729,0
2014-05-20,21.357,21.566,20.833,21.11,391641,0
2014-05-21,21.15,21.323,20.527,20.892,747016,0
2014-05-22,20.901,20.901,20.579,20.686,219847,0
2014-05-23,20.734,20.974,20.509,20.695,233745,0
2014-05-27,20.911,20.991,20.483,20.931,476214,0
2014-05-28,21.276,21.276,20.896,21.097,551254,0
2014-05-29,21.222,21.612,21.06,21.373,287374,0
2014-05-30,21.354,21.445,21.06,21.363,192385,0
2014-06-02,21.496,21.793,20.877,20.971,328944,0
2014-06-03,20.944,21.724,20.611,21.534,558496,0
2014-06-04,21.525,21.831,21.309,21.748,312583,0
2014-06-05,21.856,22.091,21.463,22.055,287552,0
2014-06-06,22.046,22.091,21.612,22.009,252872,0
2014-06-09,22.017,22.297,21.919,22.046,246480,0
2014-06-10,22.055,22.065,21.793,21.936,99987,0
2014-06-11,21.831,21.965,21.785,21.812,97641,0
2014-06-12,22,22.133,21.641,21.678,128888,0
2014-06-13,21.731,21.946,21.544,21.927,185464,0
2014-06-16,21.946,21.946,21.463,21.473,293582,0
2014-06-17,21.525,21.974,21.428,21.741,677632,0
2014-06-18,21.848,21.848,21.14,21.3,366082,0
2014-06-19,21.329,21.486,20.789,20.828,472324,0
2014-06-20,20.862,21.069,20.649,20.971,915990,0
2014-06-23,21.078,21.688,20.887,21.516,339995,0
2014-06-24,21.445,21.688,21.156,21.3,635542,0
2014-06-25,21.346,22.402,21.246,22,356216,0
2014-06-26,21.965,22.091,21.612,21.659,187587,0
2014-06-27,21.659,22.143,21.525,21.848,466067,0
2014-06-30,21.831,22.081,21.605,22.046,201836,0
2014-07-01,22.182,22.231,21.812,22.065,281169,0
2014-07-02,22.017,22.017,21.802,21.901,390677,0
2014-07-03,21.911,22.036,21.785,21.901,374930,0
2014-07-07,21.901,22.091,21.534,21.581,371823,0
2014-07-08,21.571,21.631,21.337,21.354,723239,0
2014-07-09,21.383,21.554,21.069,21.373,393659,0
2014-07-10,21.097,21.239,20.971,21.031,276221,0
2014-07-11,21.041,21.06,20.682,20.738,201559,0
2014-07-14,20.772,20.772,20.343,20.485,585913,0
2014-07-15,20.504,20.789,20.452,20.709,275565,0
2014-07-16,20.568,20.665,20.361,20.583,440370,0
2014-07-17,20.639,20.944,20.469,20.485,443149,0
2014-07-18,20.574,20.789,20.558,20.639,331777,0
2014-07-21,20.639,20.639,20.269,20.46,221547,0
2014-07-22,20.699,20.935,20.568,20.748,174012,0
2014-07-23,20.442,20.772,20.385,20.673,148290,0
2014-07-24,20.69,20.738,20.593,20.629,90542,0
2014-07-25,20.539,20.539,20.128,20.172,258211,0
2014-07-28,20.163,20.583,20.073,20.521,265513,0
2014-07-29,20.568,20.781,20.413,20.583,244024,0
2014-07-30,20.621,20.926,20.574,20.828,343516,0
2014-07-31,20.748,20.789,20.649,20.748,435415,0
2014-08-01,20.748,20.781,20.413,20.593,373282,0
2014-08-04,20.539,21.121,20.539,20.978,337734,0
2014-08-05,20.944,20.944,20.69,20.818,341505,0
2014-08-06,20.728,20.887,20.539,20.539,215114,0
2014-08-07,20.658,20.699,20.403,20.477,240093,0
2014-08-08,19.427,19.624,18.3,18.45,3116395,0
2014-08-11,18.55,18.621,18.22,18.389,1087336,0
2014-08-12,18.352,18.424,18.083,18.318,1097795,0
2014-08-13,18.318,18.487,17.983,18.003,734768,0
2014-08-14,18.372,18.45,17.886,17.906,765129,0
2014-08-15,17.925,17.983,17.868,17.942,359334,0
2014-08-18,18.013,18.255,17.95,18.121,581230,0
2014-08-19,18.137,18.649,18.137,18.601,416399,0
2014-08-20,18.601,18.685,18.469,18.578,210092,0
2014-08-21,18.593,18.593,18.318,18.326,544248,0
2014-08-22,18.326,18.343,18.066,18.192,410420,0
2014-08-25,18.235,18.281,18.13,18.182,581568,0
2014-08-26,18.155,18.272,17.983,18.146,298040,0
2014-08-27,18.065,18.319,18.065,18.146,460201,0
2014-08-28,18.032,18.102,17.957,18.041,401090,0
2014-08-29,17.894,18.246,17.894,18.192,604872,0
2014-09-02,18.173,18.281,18.041,18.137,355897,0
2014-09-03,18.137,18.211,18.041,18.111,308877,0
2014-09-04,18.192,18.301,18.092,18.137,310091,0
2014-09-05,18.082,18.228,18.012,18.13,682107,0
2014-09-08,18.065,18.173,17.686,17.751,362533,0
2014-09-09,17.651,17.849,17.57,17.686,362219,0
2014-09-10,17.659,17.795,17.47,17.686,320273,0
2014-09-11,17.522,17.805,17.489,17.588,616440,0
2014-09-12,17.605,17.694,17.47,17.678,1276339,0
2014-09-15,17.694,17.94,17.47,17.884,469258,0
2014-09-16,17.613,17.829,17.561,17.588,268082,0
2014-09-17,17.859,17.964,17.522,17.57,249365,0
2014-09-18,17.659,17.659,17.47,17.497,189110,0
2014-09-19,17.451,17.552,17.234,17.262,321845,0
2014-09-22,17.172,17.252,16.929,17.199,201283,0
2014-09-23,17.342,17.542,17.217,17.37,282756,0
2014-09-24,17.36,17.504,17.252,17.37,196727,0
2014-09-25,17.252,17.252,17.028,17.099,432892,0
2014-09-26,17.08,17.272,17.028,17.225,297719,0
2014-09-29,16.618,17.444,16.618,17.407,452768,0
2014-09-30,17.199,17.36,16.856,16.883,406448,0
2014-10-01,16.892,17.071,16.658,16.856,421436,0
2014-10-02,16.864,17.109,16.331,16.467,855028,0
2014-10-03,16.467,16.477,16.026,16.17,1301380,0
2014-10-06,16.161,16.638,16.026,16.297,911467,0
2014-10-07,16.306,16.405,16.078,16.161,457732,0
2014-10-08,16.161,16.207,15.376,16.134,612118,0
2014-10-09,15.988,16.053,15.43,15.457,517181,0
2014-10-10,15.484,15.484,14.995,15.176,983609,0
2014-10-13,15.294,15.31,15.069,15.069,647779,0
2014-10-14,15.06,15.222,14.482,14.834,1347294,0
2014-10-15,14.754,15.268,14.58,15.159,814083,0
2014-10-16,14.978,15.329,14.671,15.285,663080,0
2014-10-17,15.484,16.17,15.275,15.763,689770,0
2014-10-20,15.709,15.817,15.121,15.42,409179,0
2014-10-21,15.484,15.817,15.366,15.683,807944,0
2014-10-22,15.699,16.105,15.537,15.728,828879,0
2014-10-23,15.772,16.134,15.565,15.772,823247,0
2014-10-24,15.807,15.807,15.222,15.537,1223594,0
2014-10-27,15.376,15.412,14.745,14.995,1330649,0
2014-10-28,14.952,15.358,14.761,15.31,1135921,0
2014-10-29,15.294,15.447,15.023,15.412,952343,0
2014-10-30,15.402,15.52,15.24,15.366,763689,0
2014-10-31,15.376,15.646,15.275,15.556,618305,0
2014-11-03,15.584,16.232,15.412,15.754,555013,0
2014-11-04,15.636,15.636,14.814,14.905,419970,0
2014-11-05,15.06,15.339,14.896,15.24,315179,0
2014-11-06,15.231,15.484,15.06,15.447,1121055,0
2014-11-07,15.665,17.579,15.665,17.444,2011626,0
2014-11-10,17.513,17.741,17.018,17.225,691960,0
2014-11-11,17.309,17.613,17.08,17.596,627199,0
2014-11-12,18.182,18.788,17.972,18.273,1204006,0
2014-11-13,18.681,18.932,17.489,18.073,887415,0
2014-11-14,18.073,18.806,18.073,18.625,862626,0
2014-11-17,18.625,18.958,18.517,18.705,898590,0
2014-11-18,18.705,18.942,18.057,18.221,567761,0
2014-11-19,18.192,18.201,17.632,17.894,565593,0
2014-11-20,18.002,18.417,17.874,18.401,428946,0
2014-11-21,18.688,18.705,18.211,18.596,303561,0
2014-11-24,18.615,18.653,18.137,18.364,195965,0
2014-11-25,18.5,18.627,17.969,18.128,312883,0
2014-11-26,18.009,18.09,17.698,17.765,286573,0
2014-11-28,17.507,17.507,16.19,16.353,451887,0
2014-12-01,15.072,16.525,15.072,16.373,1233470,0
2014-12-02,16.325,16.452,16.063,16.208,997003,0
2014-12-03,16.007,16.316,16.007,16.163,598024,0
2014-12-04,16.282,16.517,15.625,15.881,962451,0
2014-12-05,15.562,15.816,15.254,15.526,837739,0
2014-12-08,15.315,15.581,15.207,15.305,1161111,0
2014-12-09,15.226,15.434,15.163,15.363,683302,0
2014-12-10,15.197,15.28,14.516,14.534,886308,0
2014-12-11,14.498,14.788,14.498,14.644,633222,0
2014-12-12,15.006,15.006,13.824,13.843,2074216,0
2014-12-15,13.989,14.017,13.526,13.616,1358047,0
2014-12-16,13.824,14.215,13.535,13.824,2135963,0
2014-12-17,13.797,14.98,13.779,14.735,667081,0
2014-12-18,14.798,15.471,14.798,15.325,645566,0
2014-12-19,15.572,16.462,15.354,16.373,779835,0
2014-12-22,16.572,16.572,15.771,15.836,421720,0
2014-12-23,15.862,15.989,15.354,15.481,575897,0
2014-12-24,15.498,15.498,14.963,15.28,252227,0
2014-12-26,15.363,15.39,14.871,15.135,372092,0
2014-12-29,15.207,15.344,14.772,15.153,463363,0
2014-12-30,15.235,15.315,14.781,15.097,334831,0
2014-12-31,14.971,15.235,14.617,15.125,303440,0
2015-01-02,14.29,15.163,14.29,14.806,636471,0
2015-01-05,14.561,14.772,14.316,14.543,640904,0
2015-01-06,14.526,14.644,14.29,14.617,768252,0
2015-01-07,14.635,14.671,14.062,14.107,633764,0
2015-01-08,14.163,14.324,13.962,14.234,845264,0
2015-01-09,14.252,14.371,13.971,14.062,615811,0
2015-01-12,13.87,13.87,13.216,13.679,934864,0
2015-01-13,13.725,14.679,13.625,14.679,982182,0
2015-01-14,14.561,14.755,14.28,14.679,966281,0
2015-01-15,14.871,14.963,13.971,14.107,681055,0
2015-01-16,14.062,14.617,14.008,14.579,282851,0
2015-01-20,14.507,14.745,14.033,14.551,268669,0
2015-01-21,14.671,15.125,14.551,15.097,270013,0
2015-01-22,15.28,15.443,14.927,15.235,683937,0
2015-01-23,15.163,15.961,14.971,15.107,626412,0
2015-01-26,15.135,15.272,14.871,15.272,551796,0
2015-01-27,15.197,15.806,15.08,15.806,262495,0
2015-01-28,15.816,15.871,14.472,14.598,396456,0
2015-01-29,14.607,14.716,14.179,14.598,493392,0
2015-01-30,14.462,15.026,14.371,14.888,212609,0
2015-02-02,14.725,15.517,14.725,15.426,348832,0
2015-02-03,15.707,16.2,15.026,15.116,988943,0
2015-02-04,14.815,15.087,14.324,14.617,606727,0
2015-02-05,14.755,15.417,14.688,15.363,374336,0
2015-02-06,15.489,16.136,14.755,15.097,674156,0
2015-02-09,15.188,15.634,15.054,15.08,433545,0
2015-02-10,15.063,15.072,14.453,14.725,304356,0
2015-02-11,14.561,14.781,14.352,14.551,385146,0
2015-02-12,14.762,15.462,14.706,14.762,374349,0
2015-02-13,14.963,15.08,14.571,14.871,469600,0
2015-02-17,14.862,15.826,14.815,15.79,606178,0
2015-02-18,15.572,15.881,15.344,15.443,350153,0
2015-02-19,15.107,15.481,14.917,15.235,249623,0
2015-02-20,15.235,15.354,15.016,15.135,121276,0
2015-02-23,14.954,15.334,14.788,14.825,271597,0
2015-02-24,14.944,15.063,14.725,14.988,595805,0
2015-02-25,14.589,16.218,14.561,15.78,734169,0
2015-02-26,15.726,16.316,15.481,16.243,895922,0
2015-02-27,16.089,16.617,16.027,16.153,764607,0
2015-03-02,16.153,16.442,15.852,16.089,701018,0
2015-03-03,16.172,16.517,15.971,16.452,881110,0
2015-03-04,16.501,16.656,16.188,16.544,1136690,0
2015-03-05,16.518,16.676,16.482,16.535,1180848,0
2015-03-06,16.372,16.94,16.28,16.884,1535429,0
2015-03-09,17.032,17.032,16.434,16.6,1623314,0
2015-03-10,16.4,16.71,16.096,16.114,1014895,0
2015-03-11,16.188,16.482,15.903,16.207,645159,0
2015-03-12,16.492,16.609,16.232,16.26,684959,0
2015-03-13,16.299,16.352,15.857,15.895,560877,0
2015-03-16,15.802,15.848,15.263,15.564,506031,0
2015-03-17,15.546,15.591,15.133,15.344,637310,0
2015-03-18,15.151,15.81,15.133,15.757,343460,0
2015-03-19,15.556,15.876,15.556,15.802,438973,0
2015-03-20,16.033,16.452,15.775,16.362,1306893,0
2015-03-23,16.362,16.609,15.967,15.977,325906,0
2015-03-24,15.958,16.299,15.675,16.114,750486,0
2015-03-25,16.207,16.4,15.903,16.003,1722642,0
2015-03-26,16.198,16.501,15.948,16.096,955583,0
2015-03-27,16.096,16.462,15.995,16.251,633494,0
2015-03-30,16.701,17.38,16.684,17.241,1410804,0
2015-03-31,17.048,17.241,16.839,17.15,565671,0
2015-04-01,17.04,17.545,17.04,17.482,945005,0
2015-04-02,17.133,17.655,16.737,16.875,1522999,0
2015-04-06,17.004,17.498,16.884,17.324,2299546,0
2015-04-07,17.28,18.333,17.115,17.462,1446434,0
2015-04-08,17.507,17.81,17.25,17.482,729117,0
2015-04-09,17.516,18.131,17.408,17.848,506285,0
2015-04-10,17.342,17.922,17.342,17.699,1065926,0
2015-04-13,17.647,17.931,17.462,17.49,297339,0
2015-04-14,17.49,17.802,17.389,17.498,366468,0
2015-04-15,17.618,18.333,17.554,18.324,1149651,0
2015-04-16,18.307,18.307,17.699,17.838,513867,0
2015-04-17,17.838,17.931,17.28,17.49,606125,0
2015-04-20,17.351,17.913,17.351,17.681,666729,0
2015-04-21,17.699,17.699,17.076,17.241,539644,0
2015-04-22,17.232,17.462,16.986,17.342,504771,0
2015-04-23,17.453,17.802,17.324,17.573,580721,0
2015-04-24,17.498,17.582,17.096,17.241,462525,0
2015-04-27,17.389,17.674,17.223,17.342,486952,0
2015-04-28,17.399,17.564,17.124,17.241,572978,0
2015-04-29,17.883,19.076,17.655,18.856,1894919,0
2015-04-30,19.114,19.645,18.507,19.076,1804745,0
2015-05-01,19.095,19.489,18.93,19.454,853963,0
2015-05-04,19.625,19.718,19.207,19.323,709379,0
2015-05-05,19.545,19.617,18.912,18.93,763463,0
2015-05-06,19.187,19.471,18.93,19.434,613865,0
2015-05-07,19.36,19.434,18.839,19.022,830399,0
2015-05-08,19.249,19.516,18.69,19.454,481062,0
2015-05-11,19.415,19.434,18.865,19.114,240857,0
2015-05-12,19.123,19.407,19.04,19.269,208038,0
2015-05-13,19.415,19.498,18.985,19.207,448243,0
2015-05-14,19.315,19.635,19.215,19.444,605471,0
2015-05-15,19.299,19.36,19.022,19.177,344899,0
2015-05-18,19.114,19.259,18.856,19.24,211586,0
2015-05-19,19.076,19.095,18.316,18.674,605471,0
2015-05-20,18.637,18.792,18.287,18.451,540158,0
2015-05-21,18.564,19.076,18.481,18.985,370173,0
2015-05-22,18.856,19.123,18.627,18.746,163988,0
2015-05-26,18.507,18.873,18.435,18.544,242152,0
2015-05-27,18.507,18.746,18.297,18.59,325360,0
2015-05-28,18.544,18.59,18.149,18.342,449772,0
2015-05-29,18.415,18.564,18.14,18.177,387835,0
2015-06-01,18.278,18.617,18.225,18.582,501124,0
2015-06-02,18.756,18.994,18.597,18.893,678311,0
2015-06-03,18.873,19.077,18.698,18.717,516527,0
2015-06-04,18.561,18.625,18.236,18.329,256965,0
2015-06-05,18.211,18.82,18.211,18.682,433072,0
2015-06-08,18.663,18.791,18.292,18.357,255231,0
2015-06-09,18.458,18.737,18.458,18.58,178223,0
2015-06-10,18.791,18.948,18.708,18.893,283400,0
2015-06-11,18.865,18.948,18.079,18.153,1092641,0
2015-06-12,18.044,18.385,18.006,18.32,374405,0
2015-06-15,18.153,18.329,17.996,18.201,238022,0
2015-06-16,18.127,18.221,17.943,18.044,354165,0
2015-06-17,18.127,18.329,17.83,17.905,417702,0
2015-06-18,17.986,17.986,17.452,17.729,953062,0
2015-06-19,17.71,17.759,17.287,17.34,850991,0
2015-06-22,17.452,17.821,17.221,17.627,452122,0
2015-06-23,17.637,17.943,17.627,17.924,220082,0
2015-06-24,17.83,17.966,17.627,17.655,189313,0
2015-06-25,17.7,17.924,17.582,17.691,303183,0
2015-06-26,17.749,17.749,17.296,17.637,1000797,0
2015-06-29,17.388,17.811,17.229,17.397,537633,0
2015-06-30,17.544,17.6,17.277,17.406,437151,0
2015-07-01,17.461,17.461,16.842,17.009,544344,0
2015-07-02,17.358,17.378,17.101,17.212,531139,0
2015-07-06,16.944,17.045,16.493,16.502,2540632,0
2015-07-07,16.434,16.686,16.148,16.519,1134798,0
2015-07-08,16.333,16.602,16.039,16.084,709844,0
2015-07-09,16.362,16.686,16.102,16.315,1125597,0
2015-07-10,16.483,16.51,15.955,16.112,888874,0
2015-07-13,16.102,16.24,16,16.074,975791,0
2015-07-14,16.167,16.527,16.084,16.324,1030395,0
2015-07-15,16.259,16.279,15.816,15.927,701426,0
2015-07-16,16.066,16.094,15.688,15.816,626067,0
2015-07-17,15.789,15.836,15.549,15.752,1271722,0
2015-07-20,15.789,16.01,15.594,15.955,900240,0
2015-07-21,16.066,16.352,15.586,15.622,873178,0
2015-07-22,15.374,15.447,14.756,14.799,2169582,0
2015-07-23,14.949,15.688,14.818,15.521,1368273,0
2015-07-24,15.475,15.752,15.355,15.475,936609,0
2015-07-27,15.161,15.355,14.966,15.002,835729,0
2015-07-28,15.06,15.531,15.022,15.429,796654,0
2015-07-29,15.317,15.67,15.235,15.511,387178,0
2015-07-30,15.391,15.594,15.095,15.264,549648,0
2015-07-31,15.244,15.317,14.939,14.958,524211,0
2015-08-03,14.809,15.041,14.523,14.597,821717,0
2015-08-04,14.697,14.892,14.338,14.384,1443284,0
2015-08-05,13.396,13.998,12.62,13.793,2686865,0
2015-08-06,13.57,14.237,13.036,14.181,2052564,0
2015-08-07,14.07,14.375,13.737,13.793,1340131,0
2015-08-10,13.83,14.523,13.72,14.431,980771,0
2015-08-11,14.209,14.514,14.07,14.485,1111846,0
2015-08-12,14.459,15.143,14.311,14.782,942021,0
2015-08-13,14.634,14.726,14.19,14.469,749026,0
2015-08-14,14.45,14.707,14.311,14.329,788752,0
2015-08-17,14.2,14.283,13.866,14.052,1204938,0
2015-08-18,14.079,14.145,13.876,13.978,775873,0
2015-08-19,13.978,14.116,13.636,13.885,988240,0
2015-08-20,13.931,14.171,13.701,13.737,1879388,0
2015-08-21,13.627,14.024,13.59,13.728,1730882,0
2015-08-24,13.138,13.498,12.805,13.017,1558598,0
2015-08-25,13.248,13.369,13.063,13.155,707788,0
2015-08-26,13.294,13.57,13.054,13.508,1023742,0
2015-08-27,13.703,14.486,13.628,14.402,742737,0
2015-08-28,14.226,14.972,14.226,14.879,531367,0
2015-08-31,14.823,15.289,14.552,15.225,720560,0
2015-09-01,14.823,15.28,14.758,15.084,1085550,0
2015-09-02,15.131,15.494,14.87,15.307,1009383,0
2015-09-03,15.307,15.802,15.196,15.765,1148974,0
2015-09-04,15.561,15.709,15.401,15.571,674277,0
2015-09-08,15.765,15.841,15.458,15.597,360494,0
2015-09-09,15.69,15.924,15.234,15.327,388455,0
2015-09-10,15.449,15.542,15.067,15.42,378382,0
2015-09-11,15.131,15.346,14.955,15.336,287324,0
2015-09-14,15.28,15.346,15.103,15.169,282718,0
2015-09-15,15.234,15.42,15.169,15.365,303394,0
2015-09-16,15.401,15.888,15.253,15.822,418559,0
2015-09-17,15.719,15.934,15.561,15.645,397129,0
2015-09-18,15.141,15.449,15.076,15.186,546795,0
2015-09-21,15.196,15.458,15.038,15.169,475661,0
2015-09-22,14.887,15.365,14.879,14.917,455735,0
2015-09-23,14.999,15.103,14.74,14.785,184265,0
2015-09-24,14.72,14.907,14.627,14.785,253363,0
2015-09-25,14.907,14.99,14.665,14.897,305964,0
2015-09-28,14.72,14.87,14.226,14.328,306623,0
2015-09-29,14.47,14.646,14.058,14.31,353101,0
2015-09-30,14.402,14.441,14.123,14.31,480265,0
2015-10-01,14.505,14.7,13.843,14.029,803584,0
2015-10-02,13.955,14.851,13.816,14.842,716596,0
2015-10-05,14.75,15.486,14.543,15.365,1128880,0
2015-10-06,16.531,16.559,15.289,16.111,1183792,0
2015-10-07,16.197,16.596,15.812,16.476,869684,0
2015-10-08,16.299,16.663,15.924,16.504,726773,0
2015-10-09,16.606,16.803,16.344,16.709,686277,0
2015-10-12,16.717,16.726,16.197,16.364,569357,0
2015-10-13,16.046,16.504,15.999,16.299,369492,0
2015-10-14,16.224,16.382,16.073,16.344,322248,0
2015-10-15,16.215,16.755,16.139,16.755,300609,0
2015-10-16,16.699,16.699,16.29,16.486,326319,0
2015-10-19,16.299,16.745,16.028,16.167,477587,0
2015-10-20,16.167,16.905,16.093,16.876,380251,0
2015-10-21,16.821,16.932,16.28,16.316,699776,0
2015-10-22,16.569,16.783,16.316,16.495,430129,0
2015-10-23,16.41,16.803,16.325,16.504,455303,0
2015-10-26,16.486,16.606,16.167,16.232,336604,0
2015-10-27,16.008,16.382,15.784,16.167,754412,0
2015-10-28,16.25,16.615,15.85,16.037,875578,0
2015-10-29,16.055,16.24,15.597,15.654,696454,0
2015-10-30,15.739,16.028,15.571,16.018,601431,0
2015-11-02,15.635,16.157,15.43,16.073,1083237,0
2015-11-03,16.111,16.886,15.533,16.064,1495970,0
2015-11-04,14.486,16.663,14.486,16.25,1352348,0
2015-11-05,16.147,16.663,15.999,16.102,660995,0
2015-11-06,16.344,16.344,15.775,15.934,470623,0
2015-11-09,15.897,16.111,15.654,15.934,393493,0
2015-11-10,15.739,16.046,15.683,15.757,493871,0
2015-11-11,15.869,15.944,15.513,15.597,762770,0
2015-11-12,15.317,15.739,15.149,15.253,469981,0
2015-11-13,15.272,15.597,15.067,15.411,463768,0
2015-11-16,15.42,15.812,15.336,15.812,370671,0
2015-11-17,15.749,15.775,15.42,15.533,283253,0
2015-11-18,15.673,15.952,15.486,15.841,272861,0
2015-11-19,15.765,15.888,15.272,15.375,279182,0
2015-11-20,15.375,15.589,15.159,15.439,339175,0
2015-11-23,15.346,15.664,15.234,15.533,451341,0
2015-11-24,15.674,16.247,15.315,16.117,344706,0
2015-11-25,15.965,16.323,15.692,15.994,307136,0
2015-11-27,15.835,15.965,15.59,15.655,144914,0
2015-11-30,16.013,16.362,15.871,15.918,380920,0
2015-12-01,15.9,16.163,15.796,16.06,404973,0
2015-12-02,15.891,16.143,15.354,15.391,578952,0
2015-12-03,15.58,15.701,15.24,15.429,288943,0
2015-12-04,15.26,15.4,14.967,15.269,233348,0
2015-12-07,14.874,15.043,14.119,14.666,585923,0
2015-12-08,14.43,14.939,14.318,14.722,558477,0
2015-12-09,14.826,15.203,14.496,14.732,406291,0
2015-12-10,14.609,14.816,14.514,14.722,273162,0
2015-12-11,14.563,14.563,14.205,14.355,256494,0
2015-12-14,14.543,15.08,14.185,14.78,657914,0
2015-12-15,14.949,15.523,14.874,15.476,521056,0
2015-12-16,15.41,15.759,15.193,15.297,451411,0
2015-12-17,15.155,15.174,14.478,14.854,599511,0
2015-12-18,14.628,14.985,14.628,14.702,880530,0
2015-12-21,14.752,14.874,14.47,14.573,556833,0
2015-12-22,14.628,15.174,14.553,15.024,361749,0
2015-12-23,15.315,15.777,15.269,15.75,335374,0
2015-12-24,15.684,15.805,15.457,15.457,199239,0
2015-12-28,15.231,15.391,15.072,15.127,303127,0
2015-12-29,15.364,15.616,15.109,15.297,246942,0
2015-12-30,15.024,15.373,15.014,15.099,330257,0
2015-12-31,15.004,15.726,15.004,15.721,403068,0
2016-01-04,15.825,16.078,15.457,15.636,1042242,0
2016-01-05,15.58,15.741,15.25,15.297,444522,0
2016-01-06,15.024,15.165,14.101,14.149,586749,0
2016-01-07,13.969,14.111,13.206,13.245,1153819,0
2016-01-08,13.338,13.404,13.027,13.206,679008,0
2016-01-11,13.235,13.276,12.925,13.187,745975,0
2016-01-12,13.366,13.451,13.027,13.309,554887,0
2016-01-13,13.451,13.63,12.81,12.848,552357,0
2016-01-14,12.943,13.177,12.622,13.083,527065,0
2016-01-15,12.651,12.81,12.385,12.688,428140,0
2016-01-19,12.763,12.886,12.49,12.83,552587,0
2016-01-20,12.613,12.763,12.227,12.622,638796,0
2016-01-21,12.528,13.131,12.5,12.857,297095,0
2016-01-22,13.235,13.592,13.037,13.216,294033,0
2016-01-25,12.782,12.96,12.434,12.537,539693,0
2016-01-26,12.745,13.206,12.678,13.008,560431,0
2016-01-27,12.97,13.347,12.753,13.047,441614,0
2016-01-28,13.572,13.714,13.309,13.572,379102,0
2016-01-29,13.572,13.883,13.572,13.78,350370,0
2016-02-01,13.809,13.809,13.253,13.592,432495,0
2016-02-02,13.253,13.459,13.111,13.423,669464,0
2016-02-03,13.611,13.625,13.064,13.545,347916,0
2016-02-04,13.799,14.008,13.563,13.866,542677,0
2016-02-05,13.696,13.799,13.093,13.291,835069,0
2016-02-08,13.111,13.245,12.857,13.177,342016,0
2016-02-09,13.047,13.177,12.425,12.519,368093,0
2016-02-10,12.434,12.753,12.301,12.341,465983,0
2016-02-11,12.189,12.651,12.102,12.48,1076445,0
2016-02-12,12.651,13.018,12.603,12.753,400645,0
2016-02-16,12.96,13.083,12.031,12.198,1199503,0
2016-02-17,12.546,12.933,12.415,12.736,818649,0
2016-02-18,12.97,12.97,12.583,12.659,321315,0
2016-02-19,12.537,12.716,12.282,12.425,341868,0
2016-02-22,12.603,12.943,12.603,12.716,340961,0
2016-02-23,12.668,12.81,12.254,12.264,259529,0
2016-02-24,12.029,12.029,11.641,11.943,845883,0
2016-02-25,11.972,12.067,11.623,11.755,491266,0
2016-02-26,12.085,12.509,11.952,12.236,539777,0
2016-02-29,12.546,13.649,12.462,13.083,1649024,0
2016-03-01,12.895,13.141,12.385,13.103,1271688,0
2016-03-02,12.904,13.743,12.745,13.705,682867,0
2016-03-03,13.525,14.267,13.525,14.238,534478,0
2016-03-04,14.296,14.789,14.105,14.609,456012,0
2016-03-07,14.458,15.713,14.38,15.008,1344075,0
2016-03-08,14.798,14.935,14.134,14.495,1396590,0
2016-03-09,14.743,15.062,14.485,14.694,514818,0
2016-03-10,14.6,15.038,14.438,14.828,406174,0
2016-03-11,14.989,15.362,14.989,15.285,303677,0
2016-03-14,15.038,15.18,14.798,14.894,243940,0
2016-03-15,14.657,14.838,14.443,14.694,515583,0
2016-03-16,14.781,15.151,14.677,15.018,505833,0
2016-03-17,15.171,15.465,14.971,15.381,306832,0
2016-03-18,15.038,15.328,14.713,14.847,737577,0
2016-03-21,14.713,15.437,14.638,15.275,704631,0
2016-03-22,15.143,15.475,14.998,15.048,350793,0
2016-03-23,14.798,15.171,14.733,14.763,352039,0
2016-03-24,14.6,15.133,14.447,15.114,435010,0
2016-03-28,15.094,15.485,15.038,15.437,661058,0
2016-03-29,15.229,15.552,14.904,15.494,683365,0
2016-03-30,15.561,15.856,15.437,15.59,534667,0
2016-03-31,15.599,15.866,15.561,15.685,447322,0
2016-04-01,15.332,15.409,14.984,15.257,1033072,0
2016-04-04,15.133,15.713,14.867,15.323,1186461,0
2016-04-05,15.199,15.399,14.867,15.229,3483215,0
2016-04-06,15.418,15.751,15.123,15.552,651486,0
2016-04-07,15.437,15.533,15.076,15.294,695125,0
2016-04-08,15.552,15.789,15.303,15.437,514906,0
2016-04-11,15.465,15.552,15.332,15.362,414472,0
2016-04-12,15.485,15.828,15.332,15.723,869169,0
2016-04-13,15.713,15.837,15.581,15.723,564168,0
2016-04-14,15.723,15.837,15.465,15.733,913704,0
2016-04-15,15.533,15.723,15.294,15.552,442348,0
2016-04-18,14.867,15.743,14.867,15.723,492043,0
2016-04-19,15.703,15.895,15.533,15.808,852694,0
2016-04-20,15.828,16.227,15.798,15.999,750251,0
2016-04-21,16.074,16.331,15.932,15.989,555231,0
2016-04-22,15.951,16.417,15.951,16.113,429374,0
2016-04-25,16.047,16.113,15.676,15.77,607576,0
2016-04-26,15.895,15.895,15.485,15.751,995813,0
2016-04-27,16.094,16.869,15.104,15.371,1878682,0
2016-04-28,15.219,15.861,14.904,15.352,863097,0
2016-04-29,15.494,15.921,15.494,15.847,709095,0
2016-05-02,15.798,15.837,15.371,15.581,657259,0
2016-05-03,15.399,15.465,14.867,14.998,935364,0
2016-05-04,15.038,15.303,14.572,14.753,743024,0
2016-05-05,14.989,15.048,14.6,14.989,839592,0
2016-05-06,14.847,15.143,14.789,14.894,592367,0
2016-05-09,14.703,14.703,14.268,14.428,465466,0
2016-05-10,14.438,14.619,14.276,14.619,587059,0
2016-05-11,14.533,15.118,14.428,14.904,699811,0
2016-05-12,15.114,15.229,14.773,15.028,645721,0
2016-05-13,14.857,14.924,14.18,14.342,726750,0
2016-05-16,14.542,14.798,14.514,14.591,428972,0
2016-05-17,14.591,14.857,14.523,14.647,456231,0
2016-05-18,14.638,14.647,14.038,14.114,347787,0
2016-05-19,13.963,14.333,13.763,14.19,553733,0
2016-05-20,14.257,14.458,14.058,14.333,385366,0
2016-05-23,14.276,14.562,14.17,14.485,348543,0
2016-05-24,14.542,14.562,14.267,14.458,246404,0
2016-05-25,14.523,15.114,14.458,15.076,364457,0
2016-05-26,15.171,15.257,14.938,15.048,344513,0
2016-05-27,14.962,15.175,14.867,15.151,304034,0
2016-05-31,15.133,15.371,15.089,15.237,845007,0
2016-06-01,15.15,15.17,14.575,14.786,625202,0
2016-06-02,14.641,14.698,14.474,14.651,410755,0
2016-06-03,14.641,15.026,14.632,14.748,454628,0
2016-06-06,14.921,15.507,14.795,15.439,584246,0
2016-06-07,15.467,15.948,15.391,15.919,539545,0
2016-06-08,16.112,16.159,15.862,15.977,927784,0
2016-06-09,15.824,16.006,15.637,15.852,566255,0
2016-06-10,15.602,15.919,15.526,15.593,592667,0
2016-06-13,15.295,15.516,15.075,15.16,903414,0
2016-06-14,15.075,15.372,14.863,15.324,768768,0
2016-06-15,15.295,15.333,14.891,15.065,558756,0
2016-06-16,14.882,14.996,14.632,14.834,701204,0
2016-06-17,15.093,15.179,14.911,15.016,711385,0
2016-06-20,15.229,15.275,14.95,14.987,507911,0
2016-06-21,14.777,15.209,14.777,15.093,959158,0
2016-06-22,15.113,15.333,15.036,15.17,462167,0
2016-06-23,15.353,15.843,15.314,15.843,414296,0
2016-06-24,15.439,15.526,14.978,14.996,1133764,0
2016-06-27,14.834,14.882,13.925,13.95,888746,0
2016-06-28,14.228,14.297,13.825,13.873,728834,0
2016-06-29,13.796,14.079,13.499,13.94,681720,0
2016-06-30,13.767,14.143,13.758,14.036,763104,0
2016-07-01,14.065,14.488,14.065,14.43,455804,0
2016-07-05,14.247,14.267,13.71,14.065,987954,0
2016-07-06,14.026,14.277,13.758,14.19,2470829,0
2016-07-07,14.333,14.575,14.084,14.209,676493,0
2016-07-08,14.277,14.507,14.209,14.287,450607,0
2016-07-11,14.113,14.343,13.882,13.989,567055,0
2016-07-12,14.219,14.834,14.143,14.69,479718,0
2016-07-13,14.681,14.748,14.219,14.316,406841,0
2016-07-14,14.44,14.488,14.209,14.287,458149,0
2016-07-15,14.363,14.387,14.2,14.277,287303,0
2016-07-18,14.017,14.133,13.835,14.094,455662,0
2016-07-19,14.113,14.113,13.873,13.882,492527,0
2016-07-20,13.873,14.162,13.632,13.999,642301,0
2016-07-21,14.008,14.162,13.806,13.854,429359,0
2016-07-22,13.873,13.979,13.738,13.94,364481,0
2016-07-25,13.796,14.084,13.767,14.065,705514,0
2016-07-26,14.026,14.228,13.912,14.219,730290,0
2016-07-27,14.219,14.545,14.084,14.209,1081012,0
2016-07-28,12.73,13.085,11.624,11.886,6060523,0
2016-07-29,11.876,12.019,10.983,11.836,2954511,0
2016-08-01,11.856,11.999,11.019,11.107,799943,0
2016-08-02,11.202,11.355,10.904,11.163,630697,0
2016-08-03,11.182,11.548,11.078,11.519,633326,0
2016-08-04,11.519,11.779,11.434,11.769,674140,0
2016-08-05,11.741,11.898,11.49,11.886,668305,0
2016-08-08,12.029,12.226,11.922,12.068,536095,0
2016-08-09,12.154,12.221,11.769,12.095,421802,0
2016-08-10,12.201,12.221,11.668,11.693,435436,0
2016-08-11,11.798,11.961,11.673,11.703,570865,0
2016-08-12,11.721,11.886,11.624,11.76,351216,0
2016-08-15,11.816,12.076,11.816,11.971,380918,0
2016-08-16,12.019,12.095,11.836,11.903,540703,0
2016-08-17,11.826,11.932,11.683,11.856,454037,0
2016-08-18,11.913,12.287,11.851,12.25,692780,0
2016-08-19,12.095,12.211,11.881,12.144,857932,0
2016-08-22,11.999,12.095,11.866,12.095,442104,0
2016-08-23,11.999,12.287,11.999,12.211,343729,0
2016-08-24,12.105,12.163,11.826,11.886,843667,0
2016-08-25,11.172,11.29,10.477,11.28,1860393,0
2016-08-26,11.27,11.424,11.097,11.365,861522,0
2016-08-29,11.35,11.66,11.206,11.612,586280,0
2016-08-30,11.64,11.777,11.24,11.313,675921,0
2016-08-31,11.264,11.336,11.041,11.11,2598165,0
2016-09-01,11.051,11.196,10.935,11.186,779765,0
2016-09-02,11.331,11.419,11.196,11.313,753182,0
2016-09-06,11.38,11.419,11.158,11.216,730970,0
2016-09-07,11.264,11.53,11.148,11.506,1108907,0
2016-09-08,11.621,12.038,11.564,11.787,1000689,0
2016-09-09,11.612,11.709,11.191,11.341,1045428,0
2016-09-12,11.196,11.69,11.186,11.496,851058,0
2016-09-13,11.264,11.448,11.139,11.313,705147,0
2016-09-14,11.225,11.419,11.129,11.216,779541,0
2016-09-15,11.294,11.4,11.167,11.196,663839,0
2016-09-16,11.071,11.294,10.975,11.255,1113786,0
2016-09-19,11.321,11.579,11.245,11.264,582900,0
2016-09-20,11.235,11.415,10.975,11.255,1110659,0
2016-09-21,11.41,11.787,11.313,11.69,824546,0
2016-09-22,11.844,12.357,11.824,12.076,1097051,0
2016-09-23,12.076,12.231,11.794,11.97,1178001,0
2016-09-26,12.038,12.212,11.814,11.834,974033,0
2016-09-27,12.068,12.076,11.544,11.66,713826,0
2016-09-28,11.767,12.26,11.612,12.202,752592,0
2016-09-29,12.212,12.473,12.124,12.318,800161,0
2016-09-30,12.425,12.637,12.328,12.57,758810,0
2016-10-03,12.56,12.763,12.492,12.531,1032709,0
2016-10-04,12.531,12.608,12.378,12.57,1180282,0
2016-10-05,12.753,12.927,12.463,12.898,2359797,0
2016-10-06,12.841,13.004,12.821,12.927,636741,0
2016-10-07,13.158,14.368,12.734,13.081,1579803,0
2016-10-10,13.304,13.43,12.801,12.907,500362,0
2016-10-11,12.821,12.966,12.318,12.801,403626,0
2016-10-12,12.772,12.801,12.347,12.377,821632,0
2016-10-13,12.328,12.367,12.154,12.173,787457,0
2016-10-14,12.251,12.328,11.95,11.989,659151,0
2016-10-17,11.912,12.048,11.814,11.97,385142,0
2016-10-18,12.095,12.163,11.874,12.008,493163,0
2016-10-19,12.068,12.603,12.048,12.415,874543,0
2016-10-20,12.367,12.531,12.308,12.512,403051,0
2016-10-21,12.502,12.695,12.328,12.637,539108,0
2016-10-24,12.588,12.75,12.251,12.26,499371,0
2016-10-25,12.173,12.415,11.864,11.902,358332,0
2016-10-26,11.728,11.854,11.486,11.564,580523,0
2016-10-27,11.631,11.65,11.41,11.429,340109,0
2016-10-28,11.36,11.448,10.994,11.129,398862,0
2016-10-31,11.041,11.158,10.781,10.877,521678,0
2016-11-01,10.945,11.09,10.81,11.031,591104,0
2016-11-02,10.713,10.926,10.501,10.801,1030978,0
2016-11-03,10.801,11.071,10.501,10.684,627933,0
2016-11-04,10.587,10.727,10.123,10.239,1697166,0
2016-11-07,10.413,10.423,10.249,10.374,393840,0
2016-11-08,10.327,10.353,10.181,10.181,389132,0
2016-11-09,10.21,10.597,10.191,10.374,589530,0
2016-11-10,10.307,10.776,10.259,10.645,578245,0
2016-11-11,10.607,10.857,10.452,10.847,695898,0
2016-11-14,10.887,11.584,10.839,11.12,1511884,0
2016-11-15,11.294,11.574,11.071,11.11,839076,0
2016-11-16,11.002,11.061,10.83,10.897,689388,0
2016-11-17,11.022,11.149,10.737,10.847,634370,0
2016-11-18,10.887,11.255,10.847,11.09,1473609,0
2016-11-21,11.294,11.554,11.294,11.534,504820,0
2016-11-22,11.549,11.549,11.374,11.472,449910,0
2016-11-23,11.472,11.676,11.374,11.618,226579,0
2016-11-25,11.618,11.656,11.53,11.656,181199,0
2016-11-28,11.656,11.891,11.589,11.841,747062,0
2016-11-29,11.618,11.739,11.564,11.636,1077403,0
2016-11-30,12.191,12.532,12.104,12.251,830535,0
2016-12-01,12.503,12.756,12.316,12.746,866884,0
2016-12-02,12.698,12.717,12.036,12.143,1117201,0
2016-12-05,12.231,12.377,12.113,12.26,709291,0
2016-12-06,12.143,12.211,11.919,12.172,704943,0
2016-12-07,12.085,12.211,12.026,12.066,818641,0
2016-12-08,12.046,12.377,11.958,12.338,484092,0
2016-12-09,12.406,12.707,12.396,12.688,792660,0
2016-12-12,13.039,13.204,12.707,12.804,790495,0
2016-12-13,12.96,12.965,12.649,12.659,887012,0
2016-12-14,12.523,12.639,12.163,12.241,602644,0
2016-12-15,12.221,12.483,12.163,12.434,506206,0
2016-12-16,11.811,12.328,11.811,12.231,905837,0
2016-12-19,12.221,12.338,12.163,12.172,466656,0
2016-12-20,12.269,12.377,12.163,12.172,431774,0
2016-12-21,12.182,12.338,12.113,12.241,406585,0
2016-12-22,12.308,12.347,12.191,12.201,382553,0
2016-12-23,12.182,12.251,11.996,12.036,954946,0
2016-12-27,12.075,12.234,12.006,12.056,454449,0
2016-12-28,12.085,12.133,11.851,11.978,344206,0
2016-12-29,11.949,12.056,11.929,12.026,386061,0
2016-12-30,11.987,12.066,11.881,11.978,427957,0
2017-01-03,12.191,12.567,12.153,12.26,1122541,0
2017-01-04,12.221,12.279,11.831,12.066,1531157,0
2017-01-05,12.075,12.153,11.793,11.909,3354126,0
2017-01-06,11.958,12.221,11.881,12.066,1759279,0
2017-01-09,12.026,12.201,11.774,12.085,439802,0
2017-01-10,12.066,12.075,11.871,11.968,544789,0
2017-01-11,11.939,12.191,11.939,12.066,485589,0
2017-01-12,12.201,12.367,11.987,12.211,647262,0
2017-01-13,12.172,12.308,12.113,12.279,620266,0
2017-01-17,12.279,12.562,12.279,12.532,695292,0
2017-01-18,12.367,12.372,12.056,12.133,1146661,0
2017-01-19,12.201,12.328,12.036,12.201,447968,0
2017-01-20,12.298,12.639,12.221,12.619,603679,0
2017-01-23,12.513,12.562,12.133,12.288,934938,0
2017-01-24,12.279,12.454,12.241,12.298,675714,0
2017-01-25,12.338,12.649,12.26,12.532,1065714,0
2017-01-26,12.6,12.649,12.133,12.163,1170076,0
2017-01-27,11.996,12.143,11.919,12.066,842528,0
2017-01-30,12.026,12.066,11.714,11.724,591244,0
2017-01-31,11.696,11.851,11.486,11.52,852331,0
2017-02-01,11.569,11.831,11.511,11.793,864016,0
2017-02-02,11.831,12.006,11.734,11.909,697347,0
2017-02-03,11.899,12.357,11.899,12.347,581918,0
2017-02-06,12.328,12.386,12.143,12.221,481011,0
2017-02-07,12.172,12.328,12.153,12.26,1121494,0
2017-02-08,12.172,12.318,12.026,12.085,766932,0
2017-02-09,12.201,12.283,12.085,12.191,461560,0
2017-02-10,12.298,12.367,12.182,12.26,783348,0
2017-02-13,12.231,12.425,12.186,12.416,458520,0
2017-02-14,12.474,12.474,12.298,12.338,433805,0
2017-02-15,12.269,12.318,12.201,12.211,301944,0
2017-02-16,12.123,12.279,12.113,12.182,1568215,0
2017-02-17,12.036,12.172,11.841,12.104,582670,0
2017-02-21,12.163,12.396,12.085,12.269,1003187,0
2017-02-22,12.221,12.308,12.036,12.182,875185,0
2017-02-23,12.066,12.434,11.968,12.153,819100,0
2017-02-24,11.978,12.191,11.811,12.046,1446643,0
2017-02-27,12.026,12.318,11.821,12.241,2204619,0
2017-02-28,12.191,12.231,11.801,11.871,2449988,0
2017-03-01,11.861,12.036,11.841,11.871,1656505,0
2017-03-02,11.728,11.826,11.65,11.748,2094386,0
2017-03-03,11.63,11.709,10.935,10.985,1705187,0
2017-03-06,10.906,10.906,10.231,10.563,2417290,0
2017-03-07,10.603,10.632,10.329,10.357,1058674,0
2017-03-08,10.269,10.299,9.888,10.083,2010119,0
2017-03-09,10.074,10.319,9.771,10.211,1600721,0
2017-03-10,10.269,10.357,9.957,10.065,1659725,0
2017-03-13,10.035,10.123,9.957,10.035,763943,0
2017-03-14,9.957,10.065,9.731,10.025,1208934,0
2017-03-15,10.123,10.133,9.771,9.976,2017880,0
2017-03-16,10.045,10.045,9.834,9.888,788270,0
2017-03-17,9.839,9.995,9.78,9.995,1132901,0
2017-03-20,9.927,10.025,9.712,9.888,885041,0
2017-03-21,9.986,9.986,9.555,9.702,857956,0
2017-03-22,9.692,9.712,9.3887,9.4179,1271148,0
2017-03-23,9.0069,9.741,9.0069,9.633,2690427,0
2017-03-24,9.8,10.289,9.702,9.79,1751152,0
2017-03-27,9.633,9.859,9.572,9.81,1024853,0
2017-03-28,9.869,10.123,9.859,10.025,1063036,0
2017-03-29,10.035,10.269,9.976,10.201,912402,0
2017-03-30,10.269,10.377,10.128,10.133,710191,0
2017-03-31,10.153,10.357,10.093,10.349,1017385,0
2017-04-03,10.377,10.427,10.123,10.221,1313467,0
2017-04-04,10.201,10.319,10.153,10.279,1236734,0
2017-04-05,10.349,10.437,9.829,9.839,1746288,0
2017-04-06,9.898,9.986,9.78,9.898,853026,0
2017-04-07,9.888,10.025,9.829,9.907,567016,0
2017-04-10,9.976,10.153,9.917,10.093,591971,0
2017-04-11,10.113,10.133,9.947,10.005,592841,0
2017-04-12,10.015,10.123,9.917,9.986,676042,0
2017-04-13,9.986,9.986,9.624,9.663,707618,0
2017-04-17,9.673,9.751,9.604,9.741,1044379,0
2017-04-18,9.633,9.663,9.2713,9.555,1804080,0
2017-04-19,9.604,9.604,9.2027,9.2223,630638,0
2017-04-20,9.2517,9.3887,9.1831,9.2125,654741,0
2017-04-21,9.2027,9.2027,8.9971,9.1048,442068,0
2017-04-24,9.1831,9.2125,8.9775,9.0069,890871,0
2017-04-25,9.0265,9.1146,8.9188,9.0069,1243542,0
2017-04-26,8.9579,9.3006,8.9188,9.1734,917137,0
2017-04-27,9.095,9.095,8.8502,9.0069,546562,0
2017-04-28,9.0852,9.0852,8.865,8.909,697399,0
2017-05-01,8.8698,8.9384,8.7327,8.8209,821604,0
2017-05-02,8.8209,8.9971,8.7035,8.9579,1701715,0
2017-05-03,8.8306,8.8894,8.2335,8.2824,1715892,0
2017-05-04,8.253,8.488,8.1845,8.3705,1898003,0
2017-05-05,8.3705,8.5272,8.3363,8.5174,1475276,0
2017-05-08,8.5468,8.5712,8.253,8.4587,1750167,0
2017-05-09,8.4782,8.4782,8.2628,8.3216,654079,0
2017-05-10,8.3314,8.4489,8.302,8.3412,952394,0
2017-05-11,8.3705,8.4293,8.2678,8.3216,506441,0
2017-05-12,8.3314,8.3314,7.979,7.9888,653677,0
2017-05-15,8.1355,8.2335,8.0181,8.0769,644121,0
2017-05-16,8.1355,8.1943,7.979,8.0181,643809,0
2017-05-17,7.9692,8.0279,7.7929,7.8517,676230,0
2017-05-18,7.8223,8.0965,7.7929,8.0671,656318,0
2017-05-19,8.116,8.3216,8.0377,8.1943,1008668,0
2017-05-22,8.2628,8.3412,8.1943,8.2237,696454,0
2017-05-23,8.2041,8.2041,7.979,7.979,572707,0
2017-05-24,7.9496,7.9985,7.7929,7.7929,619907,0
2017-05-25,7.7929,7.9594,7.4649,7.4797,942806,0
2017-05-26,7.4699,7.4845,7.3426,7.4014,976006,0
2017-05-30,7.3132,7.4111,7.1957,7.2251,927656,0
2017-05-31,7.1608,7.3982,6.9432,7.3982,1183182,0
2017-06-01,7.418,7.8037,7.3092,7.7147,1554709,0
2017-06-02,7.6652,7.7048,7.4971,7.5861,1218452,0
2017-06-05,7.5663,7.9521,7.5663,7.863,1119022,0
2017-06-06,7.8235,8.051,7.6751,8.0312,796916,0
2017-06-07,7.9817,8.0905,7.5762,7.6059,1358636,0
2017-06-08,7.5663,7.863,7.5663,7.863,821938,0
2017-06-09,7.8828,8.3032,7.8037,8.1894,1298306,0
2017-06-12,8.3081,8.7364,8.294,8.2982,1255835,0
2017-06-13,8.3378,8.5603,8.2488,8.4664,894041,0
2017-06-14,8.4169,8.4169,7.9867,8.1697,1128187,0
2017-06-15,8.1301,8.2982,7.9323,8.1202,1122513,0
2017-06-16,8.1598,8.4268,8.0312,8.4268,1358180,0
2017-06-19,8.3873,8.5059,8.051,8.1697,1145801,0
2017-06-20,8.0312,8.0411,7.7345,7.9224,1437608,0
2017-06-21,7.3784,7.69,7.329,7.6751,2096257,0
2017-06-22,7.7345,7.8334,7.507,7.5663,1084514,0
2017-06-23,7.596,7.7444,7.5416,7.6949,6213567,0
2017-06-26,7.7543,7.7839,7.5268,7.6158,1448437,0
2017-06-27,7.6455,8.0411,7.6356,7.8235,1237000,0
2017-06-28,7.7543,8.0213,7.6553,7.9026,1991238,0
2017-06-29,7.9422,8.412,7.9422,8.1499,1051738,0
2017-06-30,8.1993,8.3477,8.0559,8.1993,1209494,0
2017-07-03,8.2389,8.6246,8.2389,8.5158,476843,0
2017-07-05,8.4565,8.4565,7.9125,8.1004,1323738,0
2017-07-06,8.1598,8.3675,7.8433,7.8532,1765742,0
2017-07-07,7.8037,7.8284,7.5663,7.8136,1178867,0
2017-07-10,7.7345,7.9817,7.685,7.8235,1606558,0
2017-07-11,7.8235,8.1004,7.7345,8.051,1095037,0
2017-07-12,8.1499,8.3279,8.0015,8.0806,849578,0
2017-07-13,8.0708,8.2883,7.8828,8.2785,919173,0
2017-07-14,8.3081,8.4466,8.2488,8.4367,431522,0
2017-07-17,8.4169,8.5455,8.2982,8.4169,592006,0
2017-07-18,8.4763,8.5257,8.1993,8.3081,800719,0
2017-07-19,8.2785,8.7928,8.2785,8.7532,1538148,0
2017-07-20,8.7829,9.0499,8.7334,8.9411,1832189,0
2017-07-21,8.9708,9.04,8.3774,8.3774,1341705,0
2017-07-24,8.407,8.407,8.0905,8.1894,1009174,0
2017-07-25,8.2982,8.3873,8.2488,8.2785,1360795,0
2017-07-26,8.3279,8.3279,8.0856,8.1795,1046471,0
2017-07-27,8.1697,8.3329,8.0708,8.2191,1025213,0
2017-07-28,8.2191,8.496,8.1004,8.1795,1161593,0
2017-07-31,8.1697,8.1697,7.7839,8.0114,877395,0
2017-08-01,8.0213,8.0213,7.7988,7.8927,811768,0
2017-08-02,7.8433,8.0114,7.7641,7.962,1032775,0
2017-08-03,7.9718,8.0015,7.7641,7.7938,896372,0
2017-08-04,7.8383,7.9422,7.7444,7.9125,1780934,0
2017-08-07,7.9125,7.9125,7.1608,7.2103,1452057,0
2017-08-08,7.1213,7.2152,6.9234,6.9828,1177694,0
2017-08-09,6.9729,7.0223,6.8443,6.9333,1492048,0
2017-08-10,6.9135,7.1311,6.8938,7.0223,1905033,0
2017-08-11,6.9135,7.1114,6.9135,7.0817,890888,0
2017-08-14,7.052,7.052,6.785,6.785,1261986,0
2017-08-15,6.7553,6.7553,6.4883,6.5179,2191856,0
2017-08-16,6.5278,6.5674,6.2608,6.2608,1156827,0
2017-08-17,6.2509,6.3498,6.1223,6.1322,1306097,0
2017-08-18,6.1223,6.2509,6.0432,6.2014,1919017,0
2017-08-21,6.1816,6.2311,5.969,6.1322,1213507,0
2017-08-22,6.1421,6.1866,6.0827,6.1223,1084385,0
2017-08-23,6.0926,6.152,6.0234,6.152,1277741,0
2017-08-24,6.1223,6.2212,6.1223,6.2014,1113028,0
2017-08-25,6.4784,6.5575,6.241,6.3696,2469786,0
2017-08-28,6.3696,6.4279,6.2509,6.33,1856857,0
2017-08-29,6.28,6.44,6.26,6.43,1340405,0
2017-08-30,6.4,6.425,6.3,6.3,1425981,0
2017-08-31,6.34,6.41,6.28,6.28,1478067,0
2017-09-01,6.28,6.47,6.19,6.44,1792060,0
2017-09-05,6.49,6.75,6.49,6.58,1651793,0
2017-09-06,6.62,6.74,6.6,6.64,1923689,0
2017-09-07,6.65,6.78,6.65,6.76,2042873,0
2017-09-08,6.74,6.8,6.55,6.62,1247301,0
2017-09-11,6.62,6.87,6.59,6.86,1771707,0
2017-09-12,6.87,7.105,6.79,7.09,1449226,0
2017-09-13,7.11,7.545,7.0874,7.5,2002316,0
2017-09-14,7.55,7.62,7.34,7.5,1873535,0
2017-09-15,7.53,7.61,7.47,7.59,1835262,0
2017-09-18,7.56,7.81,7.56,7.79,1425270,0
2017-09-19,7.81,7.89,7.61,7.73,1113689,0
2017-09-20,7.73,7.94,7.7,7.8,1146719,0
2017-09-21,7.75,7.78,7.53,7.57,1349582,0
2017-09-22,7.54,7.72,7.54,7.67,790067,0
2017-09-25,7.73,7.92,7.73,7.87,836613,0
2017-09-26,7.81,7.975,7.8,7.93,804841,0
2017-09-27,7.88,8.01,7.54,7.68,2995312,0
2017-09-28,7.73,7.8,7.53,7.71,1176024,0
2017-09-29,7.7,7.74,7.6,7.72,921306,0
2017-10-02,7.57,7.63,7.495,7.55,2546963,0
2017-10-03,7.57,7.8,7.52,7.67,1825166,0
2017-10-04,7.64,7.77,7.62,7.75,842517,0
2017-10-05,7.77,7.8,7.655,7.67,1020654,0
2017-10-06,7.56,7.62,7.39,7.42,748104,0
2017-10-09,7.44,7.525,7.41,7.44,700817,0
2017-10-10,7.54,7.59,7.25,7.28,1151570,0
2017-10-11,7.27,7.35,7.205,7.34,636405,0
2017-10-12,7.26,7.34,7.21,7.24,642184,0
2017-10-13,7.31,7.42,7.26,7.26,812825,0
2017-10-16,7.29,7.365,7.23,7.25,514714,0
2017-10-17,7.23,7.27,7.12,7.17,668607,0
2017-10-18,7.17,7.23,6.97,6.97,799387,0
2017-10-19,6.92,7.03,6.8,6.82,807688,0
2017-10-20,6.84,6.87,6.7,6.7,1158564,0
2017-10-23,6.69,6.74,6.5,6.51,1442621,0
2017-10-24,6.55,6.65,6.51,6.6,517476,0
2017-10-25,6.59,6.59,6.36,6.5,804571,0
2017-10-26,6.49,6.51,6.27,6.45,884861,0
2017-10-27,6.44,6.58,6.36,6.57,880070,0
2017-10-30,6.57,6.67,6.5,6.52,1326051,0
2017-10-31,6.51,6.62,6.35,6.61,1775278,0
2017-11-01,6.67,6.82,6.54,6.66,1386440,0
2017-11-02,6.36,7.12,6.36,7.05,2640899,0
2017-11-03,6.94,7.08,6.81,7.06,2218705,0
2017-11-06,7.11,7.35,7.06,7.31,1478327,0
2017-11-07,7.07,7.23,6.855,6.88,2371178,0
2017-11-08,6.87,6.92,6.575,6.77,1154061,0
2017-11-09,6.86,6.905,6.86,6.86,1191335,0
2017-11-10,6.89,7.03,6.73,6.86,662334,0
