Date,Open,High,Low,Close,Volume,OpenInt
2013-04-18,8.9385,9.1629,8.4991,8.7865,6775071,0
2013-04-19,8.7865,8.8619,8.532,8.6704,1260268,0
2013-04-22,8.7079,8.8619,8.6704,8.7616,555283,0
2013-04-23,8.7471,8.7471,8.5849,8.6234,956072,0
2013-04-24,9.0166,9.0166,8.6704,8.6776,319748,0
2013-04-25,8.6704,8.8157,8.6704,8.7699,344242,0
2013-04-26,8.8396,8.8619,8.7782,8.8619,179097,0
2013-04-29,8.7782,8.7947,8.6704,8.7471,245129,0
2013-04-30,8.7069,8.7699,8.6766,8.7699,219855,0
2013-05-01,8.702,8.8157,8.6704,8.8157,444940,0
2013-05-02,8.8239,8.8619,8.7545,8.8619,348527,0
2013-05-03,8.8239,8.885,8.7699,8.8776,289989,0
2013-05-06,8.8694,9.0101,8.7947,9.0101,200961,0
2013-05-07,9.0015,9.3015,8.9306,9.248,586508,0
2013-05-08,9.2859,9.2927,9.1171,9.2308,203307,0
2013-05-09,8.9856,9.248,8.9232,9.1772,271221,0
2013-05-10,9.1772,9.2308,9.1696,9.2241,262609,0
2013-05-13,9.2308,9.2859,9.1696,9.248,305313,0
2013-05-14,9.1696,9.3258,9.1323,9.3015,431778,0
2013-05-15,9.32,9.4386,9.2859,9.4091,454111,0
2013-05-16,9.4091,9.519,9.4012,9.51,334103,0
2013-05-17,9.4633,9.642,9.3559,9.634,631111,0
2013-05-20,9.4485,9.642,9.4485,9.587,400007,0
2013-05-21,9.488,9.608,9.3804,9.548,272576,0
2013-05-22,9.3482,9.502,9.0874,9.095,466554,0
2013-05-23,8.9781,9.2859,8.8322,9.2859,399014,0
2013-05-24,9.2859,9.2859,8.9565,9.1772,285832,0
2013-05-28,9.2383,9.3015,9.1247,9.2308,192294,0
2013-05-29,9.1485,9.2031,8.8322,8.885,229284,0
2013-05-30,8.8322,9.0101,8.7947,8.9707,197257,0
2013-05-31,8.9716,9.0345,8.848,8.8694,186909,0
2013-06-03,9.0166,9.0166,8.4787,8.8011,215765,0
2013-06-04,8.8619,8.9177,8.7079,8.8572,153114,0
2013-06-05,8.8619,8.8619,8.5399,8.5541,153591,0
2013-06-06,8.4991,8.702,8.4858,8.6857,93341,0
2013-06-07,8.7241,8.7865,8.515,8.5399,74001,0
2013-06-10,8.6317,8.7545,8.5704,8.7079,157234,0
2013-06-11,8.6091,8.702,8.524,8.5704,143545,0
2013-06-12,8.6704,8.6704,8.4699,8.5704,121436,0
2013-06-13,8.4991,8.5541,8.3465,8.3771,361852,0
2013-06-14,8.2855,8.702,8.2457,8.702,164676,0
2013-06-17,8.8011,8.9781,8.7947,8.9306,140223,0
2013-06-18,8.9707,8.9781,8.848,8.9111,298040,0
2013-06-19,8.8396,8.9856,8.8322,8.9707,208739,0
2013-06-20,9.0467,9.0627,8.9306,8.9707,299683,0
2013-06-21,9.0401,9.095,8.8239,9.0627,1015578,0
2013-06-24,9.0166,9.0166,8.8694,8.9385,244320,0
2013-06-25,8.9932,8.9932,8.7241,8.7471,144933,0
2013-06-26,8.7865,8.9306,8.7865,8.8944,240251,0
2013-06-27,8.9111,8.9781,8.8239,8.9028,347419,0
2013-06-28,8.885,9.3102,8.885,9.1572,1762858,0
2013-07-01,9.2927,9.626,9.2108,9.587,651675,0
2013-07-02,9.587,9.587,9.3637,9.54,282064,0
2013-07-03,9.53,9.623,9.4515,9.559,159641,0
2013-07-05,9.564,9.596,9.3394,9.564,121088,0
2013-07-08,9.572,9.587,9.4801,9.525,204126,0
2013-07-09,9.525,9.54,9.2308,9.2723,175173,0
2013-07-10,9.248,9.2791,9.095,9.2031,184452,0
2013-07-11,9.2927,9.3715,9.2241,9.3715,80710,0
2013-07-12,9.3102,9.555,9.2859,9.4485,92145,0
2013-07-15,9.4091,9.502,9.1869,9.2927,124814,0
2013-07-16,9.2791,9.3715,9.1936,9.248,133547,0
2013-07-17,9.1964,9.2675,9.0411,9.1027,149352,0
2013-07-18,9.095,9.1869,9.0551,9.1171,132784,0
2013-07-19,9.095,9.095,8.8396,8.8619,247020,0
2013-07-22,8.885,9.0551,8.8322,8.8619,138776,0
2013-07-23,8.9028,9.0712,8.848,9.0551,132394,0
2013-07-24,9.0551,9.095,8.7616,8.8011,159151,0
2013-07-25,8.8239,8.8322,8.7397,8.7865,144953,0
2013-07-26,8.7152,8.7947,8.6002,8.7323,183814,0
2013-07-29,8.7782,9.0401,8.7782,9.0401,100169,0
2013-07-30,9.1094,9.1582,8.9565,9.0969,105531,0
2013-07-31,9.1074,9.2383,8.9932,9.1485,120586,0
2013-08-01,9.2509,9.2597,8.8694,8.9028,143948,0
2013-08-02,8.9716,9.0884,8.8628,8.885,91987,0
2013-08-05,8.9185,8.9716,8.7323,8.8011,56655,0
2013-08-06,8.6848,8.8572,8.6217,8.7699,128059,0
2013-08-07,8.7471,8.8628,8.5134,8.7616,175942,0
2013-08-08,8.8011,8.848,8.646,8.8157,198878,0
2013-08-09,8.8628,8.9185,8.7233,8.8322,116259,0
2013-08-12,8.7772,9.1256,8.7772,9.0345,194974,0
2013-08-13,9.0561,9.1792,8.9565,9.0796,138701,0
2013-08-14,9.0411,9.1639,8.7471,8.8694,156528,0
2013-08-15,8.7938,8.9649,8.7938,8.848,113443,0
2013-08-16,8.9028,9.1792,8.9028,9.0884,161160,0
2013-08-19,9.0561,9.3814,8.9865,9.3346,234571,0
2013-08-20,9.2956,9.4515,9.2801,9.4041,108713,0
2013-08-21,9.3598,9.4426,9.3346,9.412,307515,0
2013-08-22,9.4298,9.4515,9.3598,9.412,125938,0
2013-08-23,9.412,9.523,9.3972,9.483,203921,0
2013-08-26,9.4919,9.506,9.3598,9.4919,162114,0
2013-08-27,9.4041,9.4742,9.0969,9.1428,156833,0
2013-08-28,9.1428,9.1878,9.1027,9.1342,76085,0
2013-08-29,9.0796,9.227,9.0796,9.2184,96922,0
2013-08-30,9.1878,9.2412,9.0411,9.0969,91827,0
2013-09-03,9.1715,9.2412,9.1094,9.1715,64127,0
2013-09-04,9.1428,9.1639,9.0101,9.0721,77719,0
2013-09-05,9.0647,9.1878,8.9565,9.0345,86052,0
2013-09-06,9.0884,9.0884,8.9111,8.9565,136934,0
2013-09-09,9.654,9.691,8.9716,9.0721,92636,0
2013-09-10,9.1094,9.1094,8.9565,8.9865,201413,0
2013-09-11,9.0721,9.2051,9.0176,9.0969,60761,0
2013-09-12,9.1256,9.1639,9.0015,9.026,72973,0
2013-09-13,9.0647,9.1428,9.0345,9.0884,45366,0
2013-09-16,9.1964,9.2184,8.9111,9.0969,151914,0
2013-09-17,9.1342,9.2743,9.0476,9.2509,67085,0
2013-09-18,9.3044,9.4919,9.2597,9.3657,101034,0
2013-09-19,9.3657,9.3972,9.1792,9.2318,98623,0
2013-09-20,9.2879,9.2879,8.9865,9.0476,194062,0
2013-09-23,9.0345,9.0721,8.948,9.0476,121842,0
2013-09-24,9.0015,9.1878,8.9716,9.0411,89043,0
2013-09-25,9.0647,9.1639,8.9385,8.9865,95608,0
2013-09-26,8.9865,9.1027,8.9111,8.9716,97991,0
2013-09-27,8.948,9.0721,8.7938,8.8322,100276,0
2013-09-30,8.8075,9.0345,8.7616,8.8322,142649,0
2013-10-01,8.7938,9.0101,8.7142,8.8322,72210,0
2013-10-02,8.8157,8.8944,8.7387,8.7938,113188,0
2013-10-03,8.7616,8.848,8.5921,8.6145,147024,0
2013-10-04,8.5686,8.8011,8.5686,8.7471,148012,0
2013-10-07,8.7142,8.7772,8.6605,8.6605,41436,0
2013-10-08,8.6533,8.7772,8.5921,8.6605,77867,0
2013-10-09,8.6533,8.7142,8.5471,8.5686,124592,0
2013-10-10,8.6388,8.8011,8.584,8.6694,41382,0
2013-10-11,8.6217,8.8694,8.5471,8.8628,89533,0
2013-10-14,8.8572,8.9232,8.7865,8.9028,85857,0
2013-10-15,8.9028,8.9385,8.6074,8.7323,93229,0
2013-10-16,8.7545,8.9028,8.584,8.8396,84632,0
2013-10-17,8.8322,9.0796,8.7471,9.0476,114588,0
2013-10-18,9.1256,9.2743,8.9789,9.227,80028,0
2013-10-21,9.1582,9.2675,9.1342,9.1792,60160,0
2013-10-22,9.1639,9.2184,8.9865,9.1027,83994,0
2013-10-23,9.0884,9.1964,8.9565,9.0884,133261,0
2013-10-24,9.1094,9.2051,9.026,9.1582,93845,0
2013-10-25,9.0884,9.2956,8.9865,9.2801,99209,0
2013-10-28,9.227,9.3755,9.1428,9.3044,126608,0
2013-10-29,9.3423,9.3657,9.1715,9.3258,123834,0
2013-10-30,9.4367,9.523,9.3657,9.4298,156214,0
2013-10-31,9.4584,9.605,9.3258,9.4919,134371,0
2013-11-01,9.523,9.605,9.4298,9.559,154888,0
2013-11-04,9.605,9.675,9.53,9.646,151240,0
2013-11-05,9.63,9.691,9.4673,9.523,233309,0
2013-11-06,9.55,9.654,9.3972,9.598,90116,0
2013-11-07,9.591,9.605,9.4515,9.53,131121,0
2013-11-08,9.483,9.598,9.0176,9.0561,229394,0
2013-11-11,9.0721,9.3346,9.0721,9.3044,197892,0
2013-11-12,9.3132,9.3219,8.994,9.0345,140504,0
2013-11-13,9.026,9.4919,9.026,9.3346,204568,0
2013-11-14,9.3219,9.4604,9.3034,9.3903,80279,0
2013-11-15,9.3755,9.4367,9.3258,9.3982,115768,0
2013-11-18,9.3903,9.4367,9.2665,9.2879,90584,0
2013-11-19,9.2665,9.3982,9.2665,9.3258,60883,0
2013-11-20,9.3755,9.3755,9.1686,9.2117,101157,0
2013-11-21,9.2308,9.4308,9.2251,9.3258,133553,0
2013-11-22,9.3598,9.4446,9.3219,9.413,73829,0
2013-11-25,9.4308,9.4446,9.3034,9.4229,73008,0
2013-11-26,9.413,9.633,9.3755,9.633,202272,0
2013-11-27,9.607,9.713,9.523,9.688,122053,0
2013-11-29,9.68,9.72,9.67,9.72,32343,0
2013-12-02,9.696,9.713,9.601,9.68,128459,0
2013-12-03,9.633,9.688,9.562,9.664,172653,0
2013-12-04,9.58,9.68,9.58,9.651,65473,0
2013-12-05,9.651,9.783,9.607,9.664,172484,0
2013-12-06,9.742,9.742,9.651,9.742,80743,0
2013-12-09,9.72,9.806,9.642,9.735,89949,0
2013-12-10,9.758,9.829,9.742,9.79,161487,0
2013-12-11,9.783,9.829,9.68,9.751,130684,0
2013-12-12,9.713,9.806,9.713,9.79,138710,0
2013-12-13,9.806,9.837,9.562,9.806,123678,0
2013-12-16,9.837,9.837,9.72,9.798,69691,0
2013-12-17,9.806,9.862,9.766,9.79,106291,0
2013-12-18,9.869,10.144,9.822,10.135,388887,0
2013-12-19,10.111,10.135,9.853,10.105,258784,0
2013-12-20,10.189,10.755,10.166,10.4,583160,0
2013-12-23,10.503,10.825,10.4,10.771,184939,0
2013-12-24,10.825,10.974,10.825,10.911,110885,0
2013-12-26,11.071,11.134,10.871,10.99,107459,0
2013-12-27,11.038,11.151,10.809,11.031,132772,0
2013-12-30,11.109,11.151,10.967,11.016,80320,0
2013-12-31,10.982,11.27,10.982,11.118,149172,0
2014-01-02,11.038,11.038,10.632,10.801,196661,0
2014-01-03,10.782,11.079,10.703,10.832,141080,0
2014-01-06,10.886,10.974,10.434,10.551,300257,0
2014-01-07,10.615,10.768,10.362,10.4,89049,0
2014-01-08,10.37,10.4,10.043,10.392,325222,0
2014-01-09,10.392,10.392,10.267,10.281,131000,0
2014-01-10,10.353,10.425,10.129,10.306,106774,0
2014-01-13,10.306,10.521,10.185,10.249,171177,0
2014-01-14,10.392,10.577,10.225,10.489,116541,0
2014-01-15,10.48,10.568,10.41,10.521,87376,0
2014-01-16,10.472,10.551,10.417,10.489,46459,0
2014-01-17,10.448,10.551,10.417,10.48,60461,0
2014-01-21,10.551,10.624,10.448,10.538,73250,0
2014-01-22,10.528,10.568,10.496,10.538,96143,0
2014-01-23,10.441,10.577,10.392,10.538,61240,0
2014-01-24,10.496,10.585,10.37,10.496,107870,0
2014-01-27,10.551,10.672,10.288,10.362,171167,0
2014-01-28,10.336,10.496,10.267,10.378,123295,0
2014-01-29,10.353,10.441,10.156,10.185,84818,0
2014-01-30,10.275,10.521,10.225,10.41,85585,0
2014-01-31,10.314,10.615,10.281,10.538,135901,0
2014-02-03,10.496,10.624,10.306,10.385,163047,0
2014-02-04,10.4,10.512,10.33,10.385,79126,0
2014-02-05,10.362,10.434,10.233,10.336,104131,0
2014-02-06,10.385,10.609,10.378,10.551,112600,0
2014-02-07,10.672,10.672,10.362,10.48,93607,0
2014-02-10,10.559,10.911,10.505,10.904,133134,0
2014-02-11,10.911,10.911,10.752,10.871,86388,0
2014-02-12,10.911,11.22,10.832,10.894,222052,0
2014-02-13,10.838,10.951,10.832,10.904,86418,0
2014-02-14,10.927,11.166,10.856,11.142,113288,0
2014-02-18,11.142,11.229,11.079,11.19,152743,0
2014-02-19,11.27,11.55,11.062,11.254,298702,0
2014-02-20,11.229,11.42,11.031,11.309,122407,0
2014-02-21,11.355,11.355,11.134,11.285,86752,0
2014-02-24,11.27,11.5,11.254,11.403,118634,0
2014-02-25,11.477,11.794,11.438,11.698,228513,0
2014-02-26,11.748,11.77,11.55,11.62,122607,0
2014-02-27,11.588,11.652,11.42,11.493,94285,0
2014-02-28,11.383,11.57,11.181,11.412,273762,0
2014-03-03,11.384,11.515,11.118,11.19,145843,0
2014-03-04,11.276,11.939,11.229,11.794,141417,0
2014-03-05,11.748,11.794,11.643,11.676,70909,0
2014-03-06,11.723,11.858,11.557,11.612,101020,0
2014-03-07,11.667,11.667,11.43,11.652,63836,0
2014-03-10,11.652,11.794,11.523,11.707,110377,0
2014-03-11,11.748,11.821,11.532,11.588,67110,0
2014-03-12,11.564,11.715,11.43,11.667,58241,0
2014-03-13,11.715,11.723,11.396,11.452,62004,0
2014-03-14,11.452,11.698,11.318,11.612,84177,0
2014-03-17,11.707,11.707,11.459,11.627,137215,0
2014-03-18,11.588,11.833,11.564,11.715,97121,0
2014-03-19,11.779,11.946,11.667,11.803,99137,0
2014-03-20,11.803,11.946,11.803,11.923,51993,0
2014-03-21,11.946,12.032,11.756,11.858,184686,0
2014-03-24,11.906,11.93,11.5,11.683,106974,0
2014-03-25,11.814,11.893,11.667,11.854,106445,0
2014-03-26,11.942,11.942,11.368,11.604,135305,0
2014-03-27,11.651,11.925,11.53,11.651,91447,0
2014-03-28,11.651,11.772,11.125,11.351,152698,0
2014-03-31,11.417,11.788,11.368,11.604,128899,0
2014-04-01,11.676,11.886,11.562,11.724,49737,0
2014-04-02,11.763,12,11.698,11.87,129133,0
2014-04-03,11.87,11.87,11.53,11.772,71264,0
2014-04-04,11.829,11.829,11.407,11.456,63713,0
2014-04-07,11.391,11.491,11.321,11.335,87433,0
2014-04-08,11.368,11.562,11.207,11.538,87269,0
2014-04-09,11.586,11.586,11.272,11.482,86277,0
2014-04-10,11.505,11.698,11.321,11.434,58425,0
2014-04-11,11.321,11.398,11.108,11.118,53868,0
2014-04-14,11.215,11.335,11.1,11.247,52139,0
2014-04-15,11.295,11.295,10.738,10.94,158090,0
2014-04-16,11.043,11.052,10.648,10.875,90890,0
2014-04-17,10.883,11.118,10.648,10.785,161053,0
2014-04-21,10.827,10.973,10.593,10.949,97543,0
2014-04-22,10.995,11.312,10.932,11.295,59175,0
2014-04-23,10.593,11.142,10.52,10.657,412711,0
2014-04-24,10.487,10.648,10.47,10.632,3759496,0
2014-04-25,10.536,10.641,10.511,10.632,602843,0
2014-04-28,10.615,10.705,10.478,10.615,453289,0
2014-04-29,10.632,10.722,10.609,10.713,357829,0
2014-04-30,10.673,10.729,10.609,10.688,329331,0
2014-05-01,10.624,10.817,10.52,10.794,373960,0
2014-05-02,10.745,10.907,10.632,10.632,453138,0
2014-05-05,10.55,10.841,10.526,10.762,331144,0
2014-05-06,10.738,11.093,10.494,11.085,474734,0
2014-05-07,11.029,11.029,10.688,10.729,293416,0
2014-05-08,10.688,10.762,10.624,10.722,284506,0
2014-05-09,10.632,10.817,10.6,10.803,264376,0
2014-05-12,10.834,11.093,10.827,10.914,286500,0
2014-05-13,10.615,11.093,10.439,10.973,457105,0
2014-05-14,10.949,11.037,10.827,10.859,252293,0
2014-05-15,10.81,10.94,10.55,10.914,247981,0
2014-05-16,10.914,10.964,10.827,10.891,140828,0
2014-05-19,10.883,10.883,10.673,10.754,248781,0
2014-05-20,10.745,10.949,10.576,10.713,289470,0
2014-05-21,10.713,10.851,10.657,10.738,174825,0
2014-05-22,10.705,10.94,10.615,10.841,223625,0
2014-05-23,10.875,11.052,10.794,10.988,221558,0
2014-05-27,11.061,11.441,11.037,11.256,351012,0
2014-05-28,11.272,11.667,11.256,11.434,380551,0
2014-05-29,11.498,11.626,11.302,11.329,257735,0
2014-05-30,11.351,11.586,11.215,11.391,652913,0
2014-06-02,11.417,11.491,11.158,11.343,165159,0
2014-06-03,11.278,11.351,11.07,11.23,209943,0
2014-06-04,11.173,11.482,11.166,11.456,195984,0
2014-06-05,11.53,11.836,11.407,11.716,227205,0
2014-06-06,11.724,11.893,11.642,11.814,121809,0
2014-06-09,11.814,12.03,11.772,11.973,174027,0
2014-06-10,11.965,12.015,11.66,11.732,161402,0
2014-06-11,11.692,11.788,11.482,11.74,152546,0
2014-06-12,11.763,11.951,11.683,11.925,215396,0
2014-06-13,11.918,11.925,11.732,11.846,158079,0
2014-06-16,11.829,11.91,11.74,11.788,103637,0
2014-06-17,11.74,11.854,11.724,11.846,155368,0
2014-06-18,11.814,11.973,11.547,11.772,144170,0
2014-06-19,11.788,11.805,11.538,11.667,183867,0
2014-06-20,11.707,11.772,11.562,11.732,232970,0
2014-06-23,11.763,11.788,11.562,11.642,146727,0
2014-06-24,11.604,11.707,11.547,11.568,280897,0
2014-06-25,11.34,11.577,11.109,11.556,190265,0
2014-06-26,11.529,11.568,11.422,11.537,138007,0
2014-06-27,11.537,11.751,11.497,11.751,941971,0
2014-06-30,11.71,11.831,11.635,11.775,187293,0
2014-07-01,11.791,12.185,11.759,11.941,223470,0
2014-07-02,11.924,12.112,11.891,12.072,176823,0
2014-07-03,12.088,12.136,11.958,11.98,84716,0
2014-07-07,11.998,12.072,11.809,11.931,146033,0
2014-07-08,11.906,11.971,11.694,11.785,76517,0
2014-07-09,11.875,11.963,11.71,11.931,131926,0
2014-07-10,11.841,11.963,11.643,11.875,99298,0
2014-07-11,11.898,12.047,11.809,11.958,139537,0
2014-07-14,12.072,12.17,11.971,12.088,93182,0
2014-07-15,12.112,12.112,11.849,12.055,92710,0
2014-07-16,12.104,12.211,11.891,12.145,203837,0
2014-07-17,12.063,12.112,11.71,11.849,145237,0
2014-07-18,11.831,11.906,11.718,11.866,122660,0
2014-07-21,11.799,11.866,11.735,11.825,170761,0
2014-07-22,11.831,11.971,11.735,11.906,310412,0
2014-07-23,11.866,12.022,11.775,11.866,201676,0
2014-07-24,11.785,11.866,11.71,11.751,198486,0
2014-07-25,11.7,11.875,11.537,11.727,332526,0
2014-07-28,11.7,11.742,11.547,11.662,162993,0
2014-07-29,11.653,11.662,11.44,11.537,177560,0
2014-07-30,11.577,11.577,11.365,11.497,227392,0
2014-07-31,11.388,11.422,11.259,11.259,179678,0
2014-08-01,11.29,11.307,11.127,11.224,118251,0
2014-08-04,11.224,11.347,11.151,11.224,91387,0
2014-08-05,11.168,11.242,11.086,11.144,152988,0
2014-08-06,11.127,11.21,11.086,11.118,205330,0
2014-08-07,11.109,11.159,10.905,10.987,219440,0
2014-08-08,11.02,11.086,10.93,10.972,181134,0
2014-08-11,11.043,11.274,11.043,11.25,113189,0
2014-08-12,11.307,11.849,11.307,11.669,191610,0
2014-08-13,11.662,11.825,11.577,11.605,89111,0
2014-08-14,11.635,11.685,11.605,11.643,68843,0
2014-08-15,11.751,11.883,11.643,11.858,120531,0
2014-08-18,11.906,12.014,11.831,11.915,128204,0
2014-08-19,11.958,11.99,11.891,11.906,126170,0
2014-08-20,11.898,11.906,11.799,11.841,80051,0
2014-08-21,11.819,11.906,11.799,11.875,80377,0
2014-08-22,11.906,12.063,11.906,12.014,168929,0
2014-08-25,12.063,12.079,11.898,11.958,62978,0
2014-08-26,11.924,12.029,11.906,11.931,103338,0
2014-08-27,11.924,11.958,11.742,11.809,107921,0
2014-08-28,11.751,11.866,11.742,11.791,59859,0
2014-08-29,11.785,11.906,11.685,11.898,107277,0
2014-09-02,11.891,11.906,11.819,11.906,46631,0
2014-09-03,11.906,11.906,11.612,11.635,171105,0
2014-09-04,11.685,11.759,11.627,11.653,54223,0
2014-09-05,11.612,11.775,11.577,11.751,77082,0
2014-09-08,11.735,11.785,11.677,11.751,24653,0
2014-09-09,11.727,11.727,11.577,11.635,56960,0
2014-09-10,11.662,11.7,11.562,11.586,57387,0
2014-09-11,11.577,11.7,11.556,11.677,69381,0
2014-09-12,11.7,11.775,11.529,11.568,112055,0
2014-09-15,11.547,11.643,11.414,11.489,54960,0
2014-09-16,11.497,11.858,11.422,11.669,149379,0
2014-09-17,11.7,11.825,11.562,11.596,73846,0
2014-09-18,11.605,11.809,11.511,11.537,68066,0
2014-09-19,11.556,11.694,11.422,11.596,253776,0
2014-09-22,11.537,11.677,11.48,11.556,99889,0
2014-09-23,11.52,11.596,11.422,11.432,97794,0
2014-09-24,11.414,11.598,11.315,11.383,187043,0
2014-09-25,11.396,11.623,11.354,11.388,150063,0
2014-09-26,11.388,11.531,11.238,11.521,90278,0
2014-09-29,11.463,11.615,11.432,11.607,57696,0
2014-09-30,11.579,11.656,11.513,11.531,109659,0
2014-10-01,11.549,11.589,11.481,11.513,112257,0
2014-10-02,11.531,11.565,11.324,11.44,109284,0
2014-10-03,11.531,11.557,11.432,11.49,89410,0
2014-10-06,11.571,11.674,11.498,11.513,92176,0
2014-10-07,11.498,11.539,11.404,11.404,55088,0
2014-10-08,11.354,11.656,11.287,11.638,102850,0
2014-10-09,11.638,11.68,11.338,11.432,105187,0
2014-10-10,11.383,11.432,11.287,11.297,90986,0
2014-10-13,11.297,11.305,11.055,11.063,184497,0
2014-10-14,11.046,11.206,10.913,11.031,224932,0
2014-10-15,10.93,11.305,10.905,11.014,144401,0
2014-10-16,10.93,11.549,10.93,11.404,149098,0
2014-10-17,11.557,11.638,11.373,11.422,111039,0
2014-10-20,11.422,11.631,11.422,11.579,44148,0
2014-10-21,11.763,12.006,11.763,11.856,251382,0
2014-10-22,11.856,11.856,11.763,11.796,94823,0
2014-10-23,11.816,11.89,11.763,11.864,145676,0
2014-10-24,11.923,11.923,11.823,11.89,114088,0
2014-10-27,11.874,11.948,11.83,11.923,85589,0
2014-10-28,11.33,11.69,11.287,11.68,2423363,0
2014-10-29,11.68,11.757,11.315,11.404,1078229,0
2014-10-30,11.33,11.623,11.287,11.549,398230,0
2014-10-31,11.472,11.697,11.346,11.664,425684,0
2014-11-03,11.623,11.806,11.607,11.647,298883,0
2014-11-04,11.539,11.796,11.505,11.782,384612,0
2014-11-05,11.823,11.823,11.481,11.513,168595,0
2014-11-06,11.565,11.638,11.179,11.638,330539,0
2014-11-07,11.579,11.579,11.364,11.373,320530,0
2014-11-10,11.404,11.549,11.388,11.481,211026,0
2014-11-11,11.414,11.513,11.373,11.414,363333,0
2014-11-12,11.396,11.664,11.396,11.664,157084,0
2014-11-13,11.638,11.68,11.44,11.447,138899,0
2014-11-14,11.388,11.463,11.346,11.346,162574,0
2014-11-17,11.346,11.521,11.33,11.472,187352,0
2014-11-18,11.539,11.748,11.44,11.705,237604,0
2014-11-19,11.69,11.69,11.432,11.463,163094,0
2014-11-20,11.463,11.463,11.324,11.373,174027,0
2014-11-21,11.513,11.513,11.247,11.279,450986,0
2014-11-24,11.354,11.432,11.33,11.388,161025,0
2014-11-25,11.432,11.579,11.388,11.557,110112,0
2014-11-26,11.598,12.023,11.557,12.015,247876,0
2014-11-28,11.941,11.991,11.705,11.757,99321,0
2014-12-01,11.631,11.763,11.373,11.373,187144,0
2014-12-02,11.404,11.557,11.354,11.432,155820,0
2014-12-03,11.455,11.539,11.354,11.383,127752,0
2014-12-04,11.354,11.396,11.338,11.354,110600,0
2014-12-05,11.338,11.447,11.324,11.373,117968,0
2014-12-08,11.383,11.383,11.257,11.273,231422,0
2014-12-09,11.23,11.647,11.055,11.631,283744,0
2014-12-10,11.631,11.656,11.346,11.422,173071,0
2014-12-11,11.498,11.748,11.44,11.664,264603,0
2014-12-12,11.498,11.732,11.498,11.656,258551,0
2014-12-15,11.723,11.806,11.414,11.432,349614,0
2014-12-16,11.414,11.557,11.396,11.455,176957,0
2014-12-17,11.551,11.973,11.455,11.905,345432,0
2014-12-18,11.992,12.068,11.873,12.068,249516,0
2014-12-19,12.06,12.204,12.026,12.194,562006,0
2014-12-22,12.194,12.247,11.822,12.008,131460,0
2014-12-23,11.932,12.145,11.932,12.127,88002,0
2014-12-24,12.12,12.12,11.863,12.001,72953,0
2014-12-26,12.06,12.254,11.949,12.204,90299,0
2014-12-29,12.162,12.297,12.12,12.272,143976,0
2014-12-30,12.263,12.314,12.017,12.06,177126,0
2014-12-31,12.135,12.213,12.001,12.102,101931,0
2015-01-02,12.12,12.254,11.914,12.254,114754,0
2015-01-05,12.213,12.281,12.145,12.204,148833,0
2015-01-06,12.254,12.297,11.863,11.992,217337,0
2015-01-07,12.12,12.17,11.932,12.162,122879,0
2015-01-08,12.272,12.39,12.194,12.222,146249,0
2015-01-09,12.297,12.297,12.052,12.06,170354,0
2015-01-12,12.093,12.102,11.863,12.06,107938,0
2015-01-13,12.162,12.162,11.822,12.026,140888,0
2015-01-14,11.932,12.052,11.882,12.001,94088,0
2015-01-15,12.068,12.068,11.701,11.882,196598,0
2015-01-16,11.754,12.068,11.711,12.052,146409,0
2015-01-20,12.093,12.093,11.882,11.949,112065,0
2015-01-21,11.949,11.965,11.829,11.863,105045,0
2015-01-22,11.949,12.145,11.847,12.135,133623,0
2015-01-23,12.127,12.162,12.008,12.033,70669,0
2015-01-26,11.983,12.033,11.838,11.905,201668,0
2015-01-27,11.847,11.863,11.736,11.788,228858,0
2015-01-28,11.788,11.829,11.609,11.641,167229,0
2015-01-29,11.677,11.847,11.573,11.847,129608,0
2015-01-30,11.77,11.822,11.634,11.651,105401,0
2015-02-02,11.855,11.897,11.609,11.847,150571,0
2015-02-03,11.847,12.042,11.754,11.942,166988,0
2015-02-04,11.973,12.093,11.897,11.983,181771,0
2015-02-05,12.052,12.135,12.017,12.127,160064,0
2015-02-06,12.135,12.135,11.965,12.042,156651,0
2015-02-09,12.033,12.35,12.033,12.162,225586,0
2015-02-10,12.17,12.323,12.033,12.281,235389,0
2015-02-11,12.254,12.418,12.238,12.39,323851,0
2015-02-12,12.408,12.545,12.35,12.527,521831,0
2015-02-13,12.688,13.013,12.672,12.994,959985,0
2015-02-17,13.148,13.249,12.977,13.172,789785,0
2015-02-18,13.267,13.497,13.216,13.327,424238,0
2015-02-19,13.377,13.531,13.317,13.505,318035,0
2015-02-20,13.531,13.829,13.445,13.811,419449,0
2015-02-23,13.862,13.981,13.668,13.92,325872,0
2015-02-24,13.947,14.11,13.947,14.025,373605,0
2015-02-25,14.025,14.11,13.889,13.947,320728,0
2015-02-26,14.032,14.246,13.947,14.042,450035,0
2015-02-27,14.032,14.237,13.99,14.142,352221,0
2015-03-02,14.142,14.364,14.083,14.279,399550,0
2015-03-03,14.195,14.313,13.871,13.965,569578,0
2015-03-04,14.246,14.933,14.178,14.918,537597,0
2015-03-05,14.849,15.172,14.669,15.114,637070,0
2015-03-06,15.055,15.139,14.933,14.959,408722,0
2015-03-09,15.018,15.308,14.977,15.122,176142,0
2015-03-10,15.114,15.308,15.086,15.181,349341,0
2015-03-11,15.299,15.469,15.222,15.35,346520,0
2015-03-12,15.478,15.598,15.394,15.453,189193,0
2015-03-13,15.376,15.428,15.198,15.23,236344,0
2015-03-16,15.258,15.386,15.181,15.326,138516,0
2015-03-17,15.318,15.672,15.299,15.545,213651,0
2015-03-18,15.545,15.588,15.308,15.334,204714,0
2015-03-19,15.334,15.656,15.334,15.65,192719,0
2015-03-20,15.69,16.108,15.656,16.099,484330,0
2015-03-23,16.141,16.269,15.913,16.141,287258,0
2015-03-24,16.133,16.286,16.065,16.167,272441,0
2015-03-25,16.16,16.244,16.014,16.048,343581,0
2015-03-26,15.936,16.445,15.773,16.195,270080,0
2015-03-27,16.195,16.377,15.929,15.98,225667,0
2015-03-30,15.98,16.065,15.409,15.754,354850,0
2015-03-31,15.66,15.868,15.599,15.764,139041,0
2015-04-01,15.736,15.736,15.521,15.616,107151,0
2015-04-02,15.66,16.021,15.626,15.893,98686,0
2015-04-06,15.85,16.126,15.841,15.961,134286,0
2015-04-07,16.021,16.35,15.989,16.031,142676,0
2015-04-08,16.083,16.186,15.961,16.065,118052,0
2015-04-09,16.1,16.134,15.805,15.936,91057,0
2015-04-10,16.021,16.263,15.944,16.083,90570,0
2015-04-13,15.98,16.16,15.805,15.944,115268,0
2015-04-14,16.021,16.34,16.013,16.23,123849,0
2015-04-15,16.255,16.368,16.1,16.272,114780,0
2015-04-16,16.281,16.437,16.169,16.35,106046,0
2015-04-17,16.186,16.324,15.952,16.186,142637,0
2015-04-20,16.29,16.453,16.186,16.35,155625,0
2015-04-21,16.383,16.419,16.272,16.383,128712,0
2015-04-22,16.461,16.488,16.255,16.383,84883,0
2015-04-23,16.272,16.479,16.23,16.401,116079,0
2015-04-24,16.445,16.461,16.359,16.383,69813,0
2015-04-27,16.445,16.514,16.237,16.428,126170,0
2015-04-28,16.523,16.773,16.299,16.668,173249,0
2015-04-29,16.186,16.6,16.169,16.488,839349,0
2015-04-30,16.368,16.6,16.307,16.383,258833,0
2015-05-01,16.383,16.548,16.263,16.523,192965,0
2015-05-04,16.574,16.695,16.368,16.635,231466,0
2015-05-05,16.644,16.676,16.368,16.401,297332,0
2015-05-06,16.41,16.437,16.169,16.186,239649,0
2015-05-07,16.212,16.548,16.169,16.392,156417,0
2015-05-08,16.479,16.479,16.126,16.237,412021,0
2015-05-11,16.221,16.556,16.221,16.401,178701,0
2015-05-12,16.437,16.705,16.021,16.705,282014,0
2015-05-13,16.668,16.773,16.531,16.685,122691,0
2015-05-14,16.746,17.014,16.695,16.928,121183,0
2015-05-15,16.998,17.825,16.969,17.523,603362,0
2015-05-18,17.532,17.859,17.282,17.739,218009,0
2015-05-19,17.841,18.032,17.642,17.711,222998,0
2015-05-20,17.678,17.678,17.203,17.238,294663,0
2015-05-21,17.231,17.35,16.928,17.194,138810,0
2015-05-22,17.238,17.402,17.101,17.255,119791,0
2015-05-26,17.231,17.238,16.909,17.162,165759,0
2015-05-27,17.178,17.497,17.057,17.497,163161,0
2015-05-28,17.523,17.619,17.333,17.549,148140,0
2015-05-29,17.592,17.868,17.255,17.661,890256,0
2015-06-01,17.772,17.833,17.462,17.505,139854,0
2015-06-02,17.445,17.601,17.307,17.437,116005,0
2015-06-03,17.428,17.601,17.255,17.29,116774,0
2015-06-04,17.231,17.282,16.969,17.074,235639,0
2015-06-05,17.057,17.299,16.988,17.299,146345,0
2015-06-08,17.213,17.255,16.746,16.868,203866,0
2015-06-09,16.84,17.007,16.825,16.979,130480,0
2015-06-10,16.979,17.178,16.979,17.124,151914,0
2015-06-11,17.11,17.194,16.998,17.124,84736,0
2015-06-12,17.117,17.222,16.961,17.184,93352,0
2015-06-15,17.11,17.203,16.849,17.143,108310,0
2015-06-16,17.17,17.377,17.162,17.246,177541,0
2015-06-17,17.316,17.418,17.17,17.203,94396,0
2015-06-18,17.263,17.877,17.263,17.825,256861,0
2015-06-19,17.91,18.386,17.523,18.376,447389,0
2015-06-22,18.154,18.256,16.825,17.642,648124,0
2015-06-23,17.642,17.678,17.074,17.445,226637,0
2015-06-24,17.402,17.428,17.162,17.255,192269,0
2015-06-25,17.255,17.307,16.946,17.082,155393,0
2015-06-26,17.153,17.371,17.038,17.284,508695,0
2015-06-29,17.215,17.215,16.794,16.926,308536,0
2015-06-30,16.977,17.571,16.812,17.52,360928,0
2015-07-01,17.67,17.721,17.276,17.389,181276,0
2015-07-02,17.432,17.623,17.196,17.485,213093,0
2015-07-06,17.345,17.711,17.048,17.702,284047,0
2015-07-07,17.65,18.001,17.547,17.93,329363,0
2015-07-08,17.913,17.913,17.641,17.73,152551,0
2015-07-09,18.069,18.333,17.957,18.114,412334,0
2015-07-10,18.235,18.315,18.131,18.295,191232,0
2015-07-13,18.428,18.498,18.061,18.305,263447,0
2015-07-14,18.315,18.402,18.272,18.35,90339,0
2015-07-15,18.395,18.419,18.183,18.376,91525,0
2015-07-16,18.411,18.455,18.263,18.395,115357,0
2015-07-17,18.419,18.804,18.395,18.629,176584,0
2015-07-20,18.621,18.717,18.281,18.325,147630,0
2015-07-21,18.244,18.35,17.809,18.192,117760,0
2015-07-22,18.183,18.525,18.15,18.325,89837,0
2015-07-23,18.402,18.419,17.686,17.851,127031,0
2015-07-24,17.809,18.069,17.581,17.59,179902,0
2015-07-27,17.59,17.641,17.092,17.153,228999,0
2015-07-28,17.232,17.442,16.507,17.336,259439,0
2015-07-29,17.31,17.389,17.205,17.3,86518,0
2015-07-30,17.328,17.406,17.215,17.31,103913,0
2015-07-31,17.336,17.957,17.257,17.537,205768,0
2015-08-03,17.529,17.694,16.997,17.153,172795,0
2015-08-04,17.135,17.284,16.865,16.987,96474,0
2015-08-05,17.224,17.319,17.082,17.24,114328,0
2015-08-06,17.353,17.389,16.724,16.936,196924,0
2015-08-07,16.383,16.845,15.249,16.121,713316,0
2015-08-10,16.165,16.665,16.121,16.638,225337,0
2015-08-11,16.507,16.855,16.462,16.717,225958,0
2015-08-12,16.717,17.24,16.462,16.987,265505,0
2015-08-13,16.959,17.153,16.742,16.987,152666,0
2015-08-14,17.038,17.144,16.897,17.065,145341,0
2015-08-17,17.038,17.224,16.916,17.057,148775,0
2015-08-18,17.101,17.101,16.821,17.038,103686,0
2015-08-19,16.959,16.959,16.549,16.794,153924,0
2015-08-20,16.647,17.092,16.472,16.576,231288,0
2015-08-21,16.331,16.558,15.736,16.078,346759,0
2015-08-24,15.727,16.524,15.642,15.824,343556,0
2015-08-25,16.271,16.279,15.824,15.885,206910,0
2015-08-26,16.139,16.358,15.736,16.305,118791,0
2015-08-27,16.377,16.794,16.331,16.437,133325,0
2015-08-28,16.401,16.689,16.383,16.595,129548,0
2015-08-31,16.618,16.647,16.462,16.609,130120,0
2015-09-01,16.419,16.609,16.244,16.349,144197,0
2015-09-02,16.479,16.595,16.228,16.541,78164,0
2015-09-03,16.628,16.656,16.339,16.377,114558,0
2015-09-04,16.252,16.339,16.044,16.095,71755,0
2015-09-08,16.244,16.515,16.113,16.437,98877,0
2015-09-09,16.515,16.647,16.392,16.507,103111,0
2015-09-10,16.489,16.558,16.331,16.497,73942,0
2015-09-11,16.428,16.489,16.271,16.428,108376,0
2015-09-14,16.472,16.628,16.428,16.515,71870,0
2015-09-15,16.489,16.602,16.383,16.515,89723,0
2015-09-16,16.515,16.76,16.453,16.672,225794,0
2015-09-17,16.724,17.092,16.679,16.821,227533,0
2015-09-18,16.595,16.647,16.41,16.602,359004,0
2015-09-21,16.656,16.777,16.462,16.489,99449,0
2015-09-22,16.383,16.489,16.025,16.288,131035,0
2015-09-23,16.262,16.401,16.121,16.279,184595,0
2015-09-24,16.191,16.297,15.992,16.044,369298,0
2015-09-25,16.244,16.339,15.675,15.72,352253,0
2015-09-28,15.693,15.727,14.976,15.038,152012,0
2015-09-29,14.966,15.214,14.47,14.859,316485,0
2015-09-30,14.985,15.365,14.702,15.267,215651,0
2015-10-01,15.329,15.419,14.754,14.895,195462,0
2015-10-02,14.788,15.241,14.672,15.223,156324,0
2015-10-05,15.383,15.632,15.312,15.533,160417,0
2015-10-06,15.481,16.02,15.453,15.888,293587,0
2015-10-07,15.968,16.642,15.968,16.544,212379,0
2015-10-08,16.623,16.952,16.623,16.916,261442,0
2015-10-09,17.023,17.023,16.5,16.562,168279,0
2015-10-12,16.562,16.916,16.562,16.89,105189,0
2015-10-13,16.767,17.19,16.652,16.685,104892,0
2015-10-14,15.736,16.03,15.693,16.03,3043475,0
2015-10-15,16.004,16.11,15.826,16.074,774289,0
2015-10-16,16.048,16.048,15.347,15.516,470214,0
2015-10-19,15.516,15.736,15.409,15.507,251631,0
2015-10-20,15.542,15.579,13.707,15.4,684154,0
2015-10-21,15.357,15.453,14.886,15.08,404345,0
2015-10-22,15.072,15.321,15.009,15.231,344229,0
2015-10-23,15.259,15.481,15.143,15.286,337688,0
2015-10-26,15.293,15.507,15.151,15.338,205499,0
2015-10-27,15.241,15.312,14.895,15.303,453294,0
2015-10-28,15.329,15.915,15.241,15.835,594506,0
2015-10-29,15.755,15.817,15.596,15.684,254337,0
2015-10-30,15.603,16.012,15.499,15.968,1323681,0
2015-11-02,16.048,16.146,15.879,16.084,485410,0
2015-11-03,16.048,16.18,15.888,16.012,314002,0
2015-11-04,16.039,16.057,15.684,15.736,203701,0
2015-11-05,15.693,15.693,14.914,15.277,472019,0
2015-11-06,15.206,15.693,15.161,15.684,249712,0
2015-11-09,15.72,15.727,15.4,15.507,301551,0
2015-11-10,15.419,15.542,15.057,15.312,197493,0
2015-11-11,15.293,15.338,15.109,15.109,166137,0
2015-11-12,15.072,15.109,14.672,14.725,248584,0
2015-11-13,14.63,14.895,14.557,14.648,295505,0
2015-11-16,14.63,14.895,14.408,14.842,177079,0
2015-11-17,14.895,14.895,14.672,14.682,204485,0
2015-11-18,14.692,14.923,14.594,14.914,246893,0
2015-11-19,14.914,14.957,14.549,14.62,164219,0
2015-11-20,14.718,14.781,14.549,14.672,170084,0
2015-11-23,14.63,14.948,14.549,14.815,255917,0
2015-11-24,14.773,14.842,14.63,14.842,156663,0
2015-11-25,14.825,14.985,14.734,14.93,122149,0
2015-11-27,14.957,15.445,14.923,15.436,166813,0
2015-11-30,15.383,15.665,15.303,15.481,262798,0
2015-12-01,15.533,15.613,15.286,15.481,172661,0
2015-12-02,15.445,15.445,15.171,15.231,79301,0
2015-12-03,15.329,15.329,14.904,14.93,90152,0
2015-12-04,14.957,15.09,14.877,15.018,174371,0
2015-12-07,15.063,15.063,14.586,14.639,174031,0
2015-12-08,14.602,14.868,14.443,14.725,163448,0
2015-12-09,14.754,15.057,14.639,14.825,124968,0
2015-12-10,14.877,15.063,14.773,14.93,112450,0
2015-12-11,14.692,14.966,14.433,14.541,274639,0
2015-12-14,14.744,15.321,14.425,14.504,476407,0
2015-12-15,14.586,15.171,14.557,15.099,243734,0
2015-12-16,15.516,16.207,15.489,16.155,458258,0
2015-12-17,16.216,16.377,15.958,16.091,281856,0
2015-12-18,16.226,17.157,16.146,16.988,1669604,0
2015-12-21,17.112,17.219,16.73,16.829,276557,0
2015-12-22,16.96,16.96,16.739,16.916,222508,0
2015-12-23,17.014,17.174,16.783,16.906,170988,0
2015-12-24,17.023,17.289,16.879,17.21,138419,0
2015-12-28,17.444,17.479,17.19,17.471,239144,0
2015-12-29,17.506,17.631,17.029,17.219,243030,0
2015-12-30,17.273,17.479,17.2,17.236,208111,0
2015-12-31,17.119,17.471,17.029,17.038,315075,0
2016-01-04,16.839,16.994,16.221,16.956,334184,0
2016-01-05,17.101,17.29,16.886,17.236,223639,0
2016-01-06,17.111,17.273,17.003,17.119,351852,0
2016-01-07,16.931,16.988,16.498,16.714,328366,0
2016-01-08,16.759,16.965,16.57,16.57,213359,0
2016-01-11,16.633,16.769,16.301,16.479,186102,0
2016-01-12,16.57,16.839,15.868,16.128,304539,0
2016-01-13,16.147,16.219,15.499,15.588,360366,0
2016-01-14,15.615,16.099,15.237,15.786,224422,0
2016-01-15,15.398,15.571,15.02,15.435,299386,0
2016-01-19,15.652,15.652,15.059,15.219,244853,0
2016-01-20,14.948,15.273,14.13,15.102,416416,0
2016-01-21,15.093,15.462,14.914,14.948,237206,0
2016-01-22,15.227,15.716,14.967,15.707,268378,0
2016-01-25,15.588,15.786,15.21,15.247,181102,0
2016-01-26,15.336,15.516,14.948,15.481,128551,0
2016-01-27,15.398,15.615,15.059,15.165,182264,0
2016-01-28,15.364,15.571,15.282,15.481,127438,0
2016-01-29,15.534,16.236,15.534,16.164,308678,0
2016-02-01,16.074,16.111,15.769,15.994,162579,0
2016-02-02,15.796,16.003,15.668,15.84,146547,0
2016-02-03,15.76,16.084,15.552,15.644,201750,0
2016-02-04,15.644,15.885,15.39,15.534,147060,0
2016-02-05,15.534,15.534,14.967,15.3,281426,0
2016-02-08,15.155,15.948,15.011,15.859,385315,0
2016-02-09,15.588,16.029,15.525,15.644,215760,0
2016-02-10,15.615,16.119,15.571,15.697,126628,0
2016-02-11,15.435,15.677,15.247,15.598,143472,0
2016-02-12,15.76,15.76,15.345,15.634,108417,0
2016-02-16,15.769,16.066,15.644,16.048,98411,0
2016-02-17,16.164,16.301,16.011,16.219,171022,0
2016-02-18,16.236,16.301,15.823,16.182,118609,0
2016-02-19,16.164,16.201,15.731,15.84,197574,0
2016-02-22,15.932,16.147,15.803,16.048,204871,0
2016-02-23,16.029,16.048,15.309,15.327,216933,0
2016-02-24,15.237,15.724,15.201,15.561,285333,0
2016-02-25,15.624,16.111,15.525,16.084,145506,0
2016-02-26,15.571,15.985,15.39,15.75,234061,0
2016-02-29,15.716,15.903,15.58,15.859,212786,0
2016-03-01,15.948,16.019,15.677,15.823,131506,0
2016-03-02,15.803,16.249,15.75,16.229,176881,0
2016-03-03,16.219,16.436,15.994,16.317,206828,0
2016-03-04,16.498,16.839,16.363,16.471,195075,0
2016-03-07,16.471,16.574,16.309,16.471,100837,0
2016-03-08,16.327,16.479,16.111,16.128,132116,0
2016-03-09,16.164,16.282,16.011,16.264,79394,0
2016-03-10,16.264,16.407,16.102,16.291,104953,0
2016-03-11,16.498,16.597,16.245,16.597,160504,0
2016-03-14,16.498,16.749,16.407,16.732,109944,0
2016-03-15,16.633,16.769,16.57,16.623,100130,0
2016-03-16,16.706,17.065,16.623,16.984,173944,0
2016-03-17,17.029,17.416,16.974,17.236,171463,0
2016-03-18,17.336,17.398,17.047,17.119,349892,0
2016-03-21,17.137,17.177,16.749,16.858,126666,0
2016-03-22,16.741,17.047,16.661,16.902,88487,0
2016-03-23,16.886,16.931,16.471,16.471,96826,0
2016-03-24,16.363,16.831,16.245,16.805,136671,0
2016-03-28,16.849,17.069,16.503,16.595,116424,0
2016-03-29,16.521,17.207,16.493,17.187,220231,0
2016-03-30,17.179,17.353,16.977,17.207,138892,0
2016-03-31,17.207,17.665,17.115,17.592,230503,0
2016-04-01,17.426,17.601,17.362,17.499,134847,0
2016-04-04,17.49,17.546,17.051,17.123,144886,0
2016-04-05,17.033,17.187,16.933,17.024,101418,0
2016-04-06,16.987,17.152,16.943,17.088,105591,0
2016-04-07,17.098,17.098,16.704,16.84,166295,0
2016-04-08,17.007,17.207,16.869,17.207,121107,0
2016-04-11,17.271,17.536,17.143,17.381,155011,0
2016-04-12,17.371,17.463,17.024,17.069,136378,0
2016-04-13,17.281,17.636,17.033,17.381,238950,0
2016-04-14,17.473,17.7,17.417,17.675,133904,0
2016-04-15,17.563,17.692,17.509,17.601,113362,0
2016-04-18,17.572,17.828,17.39,17.792,155022,0
2016-04-19,17.765,17.856,17.646,17.783,78875,0
2016-04-20,17.966,18.03,17.838,17.856,131942,0
2016-04-21,17.838,18.15,17.822,18.003,169220,0
2016-04-22,18.003,18.223,17.966,18.113,136590,0
2016-04-25,18.121,18.288,17.966,18.24,118412,0
2016-04-26,18.304,18.531,18.25,18.432,177586,0
2016-04-27,18.398,18.506,17.985,18.121,213344,0
2016-04-28,18.059,18.077,17.528,17.554,114004,0
2016-04-29,17.572,17.773,17.408,17.756,133892,0
2016-05-02,17.966,18.579,17.783,18.304,192249,0
2016-05-03,18.104,18.195,17.729,17.985,110294,0
2016-05-04,17.966,18.177,17.773,18.03,143422,0
2016-05-05,18.763,19.211,18.25,18.461,175108,0
2016-05-06,18.461,18.634,18.076,18.269,173158,0
2016-05-09,18.259,18.793,18.232,18.672,165912,0
2016-05-10,18.873,18.873,18.415,18.735,114441,0
2016-05-11,18.735,18.908,18.442,18.608,106456,0
2016-05-12,18.579,18.725,18.406,18.618,91203,0
2016-05-13,18.625,18.754,18.47,18.588,94771,0
2016-05-16,18.588,18.9,18.579,18.835,172743,0
2016-05-17,18.854,18.946,18.304,18.47,165142,0
2016-05-18,18.552,18.672,18.195,18.304,161669,0
2016-05-19,18.25,18.314,17.901,18.113,186497,0
2016-05-20,18.121,18.447,18.04,18.131,189095,0
2016-05-23,18.214,18.406,18.168,18.195,129053,0
2016-05-24,18.359,18.881,18.352,18.818,299980,0
2016-05-25,18.763,18.908,18.452,18.618,161096,0
2016-05-26,18.562,18.698,18.479,18.525,87747,0
2016-05-27,18.534,18.641,18.432,18.625,159408,0
2016-05-31,18.698,18.754,18.424,18.608,206569,0
2016-06-01,18.534,18.69,18.388,18.579,156213,0
2016-06-02,18.608,18.662,18.442,18.552,188855,0
2016-06-03,18.598,18.854,18.544,18.845,188542,0
2016-06-06,18.937,19.39,18.818,19.331,166090,0
2016-06-07,19.293,19.522,19.237,19.367,104287,0
2016-06-08,19.412,19.595,19.348,19.522,157313,0
2016-06-09,19.44,19.467,19.174,19.44,104000,0
2016-06-10,19.221,19.569,19.148,19.412,158137,0
2016-06-13,19.467,19.559,19.221,19.237,113355,0
2016-06-14,19.221,19.385,19.092,19.267,118659,0
2016-06-15,19.321,19.559,19.237,19.357,106322,0
2016-06-16,18.681,18.9,18.579,18.835,1864704,0
2016-06-17,18.845,19.23,18.717,19.23,889679,0
2016-06-20,19.321,19.321,18.863,18.955,386343,0
2016-06-21,18.771,19.028,18.625,18.827,216116,0
2016-06-22,18.726,19.037,18.712,18.735,221121,0
2016-06-23,18.891,19.128,18.745,19.001,165283,0
2016-06-24,18.618,19.111,18.314,18.771,499344,0
2016-06-27,18.662,18.69,18.352,18.406,411853,0
2016-06-28,18.552,18.963,18.547,18.781,256371,0
2016-06-29,18.9,19.293,18.873,19.285,226567,0
2016-06-30,19.285,19.77,19.082,19.77,315973,0
2016-07-01,19.77,20.02,19.646,19.89,223933,0
2016-07-05,19.723,19.835,19.547,19.648,176222,0
2016-07-06,19.612,19.723,19.496,19.51,92978,0
2016-07-07,19.454,19.566,19.082,19.175,154473,0
2016-07-08,19.557,20.186,19.491,20.104,417238,0
2016-07-11,20.14,20.707,20.122,20.697,284830,0
2016-07-12,20.753,20.847,20.474,20.818,272633,0
2016-07-13,20.864,20.916,20.577,20.903,181894,0
2016-07-14,20.929,20.938,20.72,20.837,165844,0
2016-07-15,20.958,20.958,20.68,20.883,200290,0
2016-07-18,20.883,21.087,20.883,21.022,152013,0
2016-07-19,21.097,21.097,20.929,21.032,132317,0
2016-07-20,21.087,21.325,20.982,21.218,150845,0
2016-07-21,21.181,21.217,20.624,20.762,215418,0
2016-07-22,20.735,21.051,20.735,21.013,86936,0
2016-07-25,20.967,21.133,20.929,21.022,179330,0
2016-07-26,20.986,21.069,20.67,20.735,209004,0
2016-07-27,20.772,20.903,20.707,20.847,107805,0
2016-07-28,20.772,21.013,20.688,20.938,97976,0
2016-07-29,20.837,21.069,20.828,20.873,729393,0
2016-08-01,20.938,21.198,20.787,21.171,222649,0
2016-08-02,21.162,21.162,20.494,20.605,286157,0
2016-08-03,20.772,20.837,20.327,20.79,227615,0
2016-08-04,20.911,21.347,20.897,21.069,220890,0
2016-08-05,21.152,21.338,21.125,21.338,162817,0
2016-08-08,21.347,21.375,21.051,21.162,121648,0
2016-08-09,21.208,21.846,21.208,21.737,286976,0
2016-08-10,21.737,22.024,21.644,21.84,246067,0
2016-08-11,21.941,22.118,21.775,21.905,215620,0
2016-08-12,21.801,22.016,21.487,21.775,116265,0
2016-08-15,21.784,21.95,21.579,21.682,170563,0
2016-08-16,21.532,21.755,21.282,21.403,253460,0
2016-08-17,21.292,21.467,21.117,21.226,155449,0
2016-08-18,21.208,21.493,21.069,21.236,150329,0
2016-08-19,21.245,21.255,20.977,21.245,290751,0
2016-08-22,21.3,21.7,21.171,21.662,218865,0
2016-08-23,21.801,22.001,21.69,21.941,245165,0
2016-08-24,21.84,21.95,21.719,21.755,149796,0
2016-08-25,21.719,21.932,21.662,21.801,100627,0
2016-08-26,21.82,21.932,21.565,21.662,102867,0
2016-08-29,21.784,21.95,21.737,21.914,163543,0
2016-08-30,21.905,22.146,21.782,22.136,134933,0
2016-08-31,22.173,22.332,21.905,22.257,292048,0
2016-09-01,22.35,22.396,22.163,22.378,285318,0
2016-09-02,22.443,23,22.443,22.935,290017,0
2016-09-06,22.925,23.13,22.731,22.916,227823,0
2016-09-07,22.897,23.167,22.787,23.1,188033,0
2016-09-08,23.297,23.398,22.852,22.971,191303,0
2016-09-09,22.731,22.887,21.245,21.264,442828,0
2016-09-12,21.226,21.794,21.162,21.765,304775,0
2016-09-13,21.45,21.682,21.329,21.44,645461,0
2016-09-14,21.44,21.514,20.855,20.864,582241,0
2016-09-15,20.79,20.977,20.53,20.828,274574,0
2016-09-16,20.818,21.506,20.799,21.477,682349,0
2016-09-19,21.562,21.737,21.273,21.514,265162,0
2016-09-20,21.672,21.672,21.365,21.394,170256,0
2016-09-21,21.719,21.858,21.403,21.794,183587,0
2016-09-22,21.988,22.387,21.924,22.072,213474,0
2016-09-23,21.998,22.201,21.82,21.866,112957,0
2016-09-26,21.784,21.905,21.496,21.514,163125,0
2016-09-27,21.579,21.775,21.542,21.7,122009,0
2016-09-28,21.682,21.858,21.562,21.84,138319,0
2016-09-29,21.746,22.006,21.634,21.96,344984,0
2016-09-30,22.043,22.053,21.682,21.69,310268,0
2016-10-03,21.963,21.963,21.079,21.118,336031,0
2016-10-04,21.174,21.259,20.365,20.61,405654,0
2016-10-05,20.656,20.685,20.064,20.337,367260,0
2016-10-06,20.355,20.6,20.129,20.299,226694,0
2016-10-07,20.375,20.411,20.027,20.103,239059,0
2016-10-10,20.299,20.647,20.205,20.647,192260,0
2016-10-11,20.563,20.892,20.515,20.826,158101,0
2016-10-12,20.797,20.977,20.703,20.863,176829,0
2016-10-13,20.722,20.994,20.722,20.872,261762,0
2016-10-14,21.06,21.089,20.703,20.713,275398,0
2016-10-17,20.779,20.928,20.524,20.524,208176,0
2016-10-18,20.543,20.685,20.299,20.309,394386,0
2016-10-19,20.384,20.402,20.111,20.12,276670,0
2016-10-20,20.073,20.477,20.008,20.309,286745,0
2016-10-21,20.243,20.428,19.885,20.318,300290,0
2016-10-24,20.534,20.835,20.261,20.722,277190,0
2016-10-25,20.779,20.948,20.45,20.892,297440,0
2016-10-26,20.92,21.221,20.92,21.118,211765,0
2016-10-27,21.295,21.295,20.647,20.741,225365,0
2016-10-28,20.769,21.155,20.769,21.126,319319,0
2016-10-31,21.221,21.513,20.994,21.493,299095,0
2016-11-01,21.391,21.53,20.779,20.797,326159,0
2016-11-02,20.741,20.741,20.054,20.064,264179,0
2016-11-03,20.036,20.12,19.321,19.331,382732,0
2016-11-04,18.485,18.87,18.437,18.766,3704162,0
2016-11-07,18.917,19.275,18.841,19.03,751733,0
2016-11-08,19.189,19.744,18.945,19.415,578597,0
2016-11-09,18.335,18.682,17.282,18.626,1327540,0
2016-11-10,18.352,18.786,18.099,18.653,949887,0
2016-11-11,18.653,19.275,18.607,19.049,1028007,0
2016-11-14,18.917,18.917,18.222,18.325,1003586,0
2016-11-15,18.212,18.644,17.686,18.541,658871,0
2016-11-16,18.569,19.265,18.371,19.143,572463,0
2016-11-17,19.058,19.557,18.889,19.179,455657,0
2016-11-18,19.114,19.171,18.475,19.068,397390,0
2016-11-21,19.162,19.641,19.114,19.491,337438,0
2016-11-22,19.593,19.791,19.491,19.613,262760,0
2016-11-23,19.593,19.904,19.377,19.491,355069,0
2016-11-25,19.51,19.65,19.462,19.593,118870,0
2016-11-28,19.66,20.017,19.377,19.406,330405,0
2016-11-29,19.321,19.575,19.143,19.179,355178,0
2016-11-30,19.143,19.201,18.578,18.692,502303,0
2016-12-01,18.495,18.587,17.884,18.099,671390,0
2016-12-02,18.043,18.279,17.732,18.024,479575,0
2016-12-05,18.175,18.587,18.099,18.485,326578,0
2016-12-06,18.512,18.512,18.295,18.325,206978,0
2016-12-07,18.288,18.673,18.239,18.361,331134,0
2016-12-08,18.381,18.522,18.156,18.428,318769,0
2016-12-09,18.428,18.612,18.352,18.437,364335,0
2016-12-12,18.381,18.658,18.325,18.371,334894,0
2016-12-13,18.335,18.456,18.175,18.381,614460,0
2016-12-14,18.758,18.758,17.884,17.892,519396,0
2016-12-15,17.93,18.016,17.695,17.742,504593,0
2016-12-16,17.818,18.437,17.769,18.371,2214456,0
2016-12-19,18.428,18.663,18.231,18.607,381115,0
2016-12-20,18.617,18.738,18.551,18.617,385490,0
2016-12-21,18.578,18.71,18.269,18.305,329804,0
2016-12-22,18.249,18.419,17.864,18.193,302471,0
2016-12-23,18.146,18.371,18.024,18.371,185992,0
2016-12-27,18.228,18.544,18.19,18.334,174203,0
2016-12-28,18.286,18.381,17.597,17.885,502868,0
2016-12-29,17.845,18.228,17.845,18.219,300363,0
2016-12-30,18.209,18.267,18.065,18.161,421020,0
2017-01-03,18.344,18.438,18.142,18.286,463241,0
2017-01-04,18.324,18.458,18.161,18.352,435015,0
2017-01-05,18.247,18.401,18.18,18.286,204224,0
2017-01-06,18.304,18.745,18.157,18.658,273700,0
2017-01-09,18.898,19.348,18.888,19.099,442958,0
2017-01-10,18.984,19.375,18.773,19.261,471946,0
2017-01-11,19.204,19.241,18.86,18.936,265412,0
2017-01-12,18.945,19.041,18.572,18.725,183102,0
2017-01-13,18.821,18.919,18.361,18.458,410482,0
2017-01-17,18.458,18.764,18.411,18.631,234079,0
2017-01-18,18.64,18.697,18.428,18.544,194183,0
2017-01-19,18.477,18.554,17.98,18.114,340090,0
2017-01-20,18.114,18.334,18.114,18.294,321979,0
2017-01-23,18.324,18.391,18.267,18.304,137754,0
2017-01-24,18.352,18.391,18.123,18.228,344241,0
2017-01-25,18.371,18.411,18.142,18.361,262801,0
2017-01-26,18.314,18.391,18.152,18.19,192823,0
2017-01-27,18.19,18.208,18.037,18.133,176401,0
2017-01-30,18.114,18.152,17.693,17.693,244889,0
2017-01-31,17.721,17.826,17.272,17.482,498184,0
2017-02-01,17.588,17.711,17.32,17.406,289690,0
2017-02-02,17.454,17.788,17.32,17.721,208469,0
2017-02-03,17.721,17.932,17.54,17.549,367548,0
2017-02-06,17.501,17.654,17.262,17.33,279750,0
2017-02-07,17.397,17.491,17.31,17.464,256803,0
2017-02-08,17.397,17.617,17.234,17.568,223765,0
2017-02-09,17.511,17.932,17.511,17.875,184113,0
2017-02-10,17.875,18.391,17.875,18.152,237075,0
2017-02-13,18.228,18.352,18.027,18.2,262058,0
2017-02-14,18.18,18.314,17.999,18.075,284335,0
2017-02-15,17.96,18.18,17.796,18.123,216382,0
2017-02-16,18.114,18.314,18.114,18.219,136284,0
2017-02-17,18.237,18.42,18.104,18.411,238913,0
2017-02-21,18.428,18.831,18.324,18.668,246752,0
2017-02-22,18.698,18.698,18.237,18.352,262841,0
2017-02-23,18.448,18.898,18.352,18.869,249396,0
2017-02-24,18.984,19.874,18.477,18.945,590214,0
2017-02-27,18.955,19.117,18.563,19.051,427728,0
2017-02-28,18.974,19.108,18.85,18.927,400978,0
2017-03-01,18.936,19.318,18.678,19.08,296637,0
2017-03-02,19.224,19.224,18.974,19.022,208668,0
2017-03-03,19.003,19.204,18.756,18.955,172139,0
2017-03-06,19.003,19.11,18.879,19.06,171309,0
2017-03-07,18.314,18.515,18.277,18.496,3116328,0
2017-03-08,18.505,18.601,18.094,18.171,917446,0
2017-03-09,18.171,18.266,17.674,17.885,657990,0
2017-03-10,17.951,18.085,17.597,17.654,510056,0
2017-03-13,17.826,18.228,17.645,17.913,557773,0
2017-03-14,17.885,17.932,17.597,17.617,412052,0
2017-03-15,17.635,18.257,17.635,18.142,494772,0
2017-03-16,18.142,18.304,18.027,18.294,369201,0
2017-03-17,18.314,18.391,18.142,18.361,830187,0
2017-03-20,18.334,18.436,18.047,18.294,441048,0
2017-03-21,18.304,18.591,18.286,18.496,537931,0
2017-03-22,18.505,18.563,18.114,18.19,452178,0
2017-03-23,18.247,18.397,18.142,18.209,221217,0
2017-03-24,18.361,18.84,18.304,18.544,601450,0
2017-03-27,18.554,19.06,18.544,18.955,657883,0
2017-03-28,18.984,19.127,18.745,18.888,554093,0
2017-03-29,18.917,19.156,18.888,19.051,344247,0
2017-03-30,19.174,19.414,19.06,19.338,449839,0
2017-03-31,19.348,19.405,19.261,19.318,673980,0
2017-04-03,19.338,19.358,19.124,19.24,333869,0
2017-04-04,19.192,19.317,19.027,19.27,325666,0
2017-04-05,19.3,19.526,19.182,19.25,416522,0
2017-04-06,19.24,19.358,18.978,19.328,404964,0
2017-04-07,19.348,19.824,19.328,19.62,654720,0
2017-04-10,19.62,19.785,19.591,19.698,680442,0
2017-04-11,19.698,19.902,19.668,19.892,436410,0
2017-04-12,19.883,20.256,19.868,20.175,421026,0
2017-04-13,20.175,20.447,20.106,20.349,356148,0
2017-04-17,20.369,20.758,20.369,20.748,508799,0
2017-04-18,20.748,20.962,20.563,20.932,467988,0
2017-04-19,20.904,21.244,20.902,21.204,479501,0
2017-04-20,21.156,21.214,20.806,20.932,412018,0
2017-04-21,20.904,21.01,20.67,20.758,336665,0
2017-04-24,20.922,21.058,20.748,21.02,268193,0
2017-04-25,21.04,21.36,21.02,21.302,471219,0
2017-04-26,21.331,21.652,21.146,21.574,466198,0
2017-04-27,21.574,21.764,21.477,21.584,334666,0
2017-04-28,21.584,21.584,21.214,21.312,486036,0
2017-05-01,21.312,21.623,21.234,21.496,258287,0
2017-05-02,21.477,21.526,21.103,21.272,494210,0
2017-05-03,21.37,21.37,20.884,21.108,358843,0
2017-05-04,21.05,21.214,20.874,21.204,175835,0
2017-05-05,21.272,21.477,21.078,21.399,194870,0
2017-05-08,21.448,21.448,21.176,21.195,268997,0
2017-05-09,21.224,21.224,21.03,21.136,176725,0
2017-05-10,21.176,21.428,21,21.35,242897,0
2017-05-11,21.322,21.477,21.078,21.409,191059,0
2017-05-12,21.438,21.691,21.322,21.642,237109,0
2017-05-15,21.603,21.973,21.594,21.895,335875,0
2017-05-16,21.905,21.905,21.545,21.633,138737,0
2017-05-17,21.438,21.584,21.272,21.282,311659,0
2017-05-18,21.156,21.234,21,21.108,307629,0
2017-05-19,21.058,21.146,20.922,21.078,336508,0
2017-05-22,21.126,21.423,21.108,21.399,233593,0
2017-05-23,21.487,21.516,21.254,21.516,237789,0
2017-05-24,21.555,21.615,21.428,21.613,264475,0
2017-05-25,21.633,21.72,21.526,21.681,231721,0
2017-05-26,21.71,21.769,21.462,21.749,209305,0
2017-05-30,21.749,21.749,21.418,21.584,249596,0
2017-05-31,21.467,21.701,21.282,21.302,356560,0
2017-06-01,21.272,21.516,21.166,21.448,203795,0
2017-06-02,21.555,21.779,21.545,21.613,314960,0
2017-06-05,21.487,21.745,21.341,21.37,273662,0
2017-06-06,21.39,21.959,21.302,21.71,783587,0
2017-06-07,21.885,22.333,21.797,22.177,588920,0
2017-06-08,22.235,22.43,22.041,22.333,423726,0
2017-06-09,22.498,22.828,22.381,22.41,421451,0
2017-06-12,22.459,22.585,22.371,22.478,274122,0
2017-06-13,22.508,22.692,22.362,22.624,223169,0
2017-06-14,22.663,22.74,22.381,22.41,248278,0
2017-06-15,22.362,22.42,22.293,22.362,342002,0
2017-06-16,22.216,22.731,22.197,22.722,1000910,0
2017-06-19,22.77,22.959,22.512,22.945,271792,0
2017-06-20,22.945,23.013,22.682,22.838,275040,0
2017-06-21,22.838,22.964,22.702,22.808,270210,0
2017-06-22,22.984,23.509,22.886,23.46,516488,0
2017-06-23,23.538,23.723,23.285,23.529,589793,0
2017-06-26,23.616,23.975,23.557,23.859,297539,0
2017-06-27,23.859,23.907,23.392,23.441,379876,0
2017-06-28,23.645,23.645,23.013,23.14,343664,0
2017-06-29,23.14,23.14,22.119,22.371,731643,0
2017-06-30,22.498,22.546,22.138,22.235,492692,0
2017-07-03,22.344,22.738,22.226,22.669,191790,0
2017-07-05,22.689,22.719,22.314,22.433,275643,0
2017-07-06,22.314,22.383,22.058,22.176,286687,0
2017-07-07,22.216,22.561,22.152,22.492,249512,0
2017-07-10,22.492,22.629,22.137,22.146,277576,0
2017-07-11,22.156,22.403,21.979,22.294,231476,0
2017-07-12,22.452,22.689,22.452,22.63,164278,0
2017-07-13,22.669,22.689,22.334,22.452,174553,0
2017-07-14,22.511,22.63,22.433,22.452,175375,0
2017-07-17,22.442,22.536,22.275,22.383,241633,0
2017-07-18,22.364,22.581,22.181,22.324,315967,0
2017-07-19,22.344,22.551,22.294,22.442,149526,0
2017-07-20,22.502,22.768,22.462,22.719,157954,0
2017-07-21,22.867,22.916,22.679,22.699,182317,0
2017-07-24,22.719,22.807,22.521,22.61,128645,0
2017-07-25,22.63,22.758,22.574,22.729,152890,0
2017-07-26,22.748,22.778,22.59,22.65,108825,0
2017-07-27,22.659,22.718,22.393,22.61,265911,0
2017-07-28,22.61,22.916,22.521,22.896,106935,0
2017-07-31,22.995,23.028,22.62,22.936,206422,0
2017-08-01,23.054,23.054,22.748,22.886,172733,0
2017-08-02,22.936,22.936,22.699,22.827,137926,0
2017-08-03,22.975,23.944,22.975,23.301,505321,0
2017-08-04,23.35,23.735,23.271,23.636,272841,0
2017-08-07,23.725,24.1,23.618,23.873,434472,0
2017-08-08,23.952,23.952,23.303,23.449,361012,0
2017-08-09,23.36,23.646,23.32,23.429,259359,0
2017-08-10,23.409,23.449,22.936,22.936,250435,0
2017-08-11,22.817,23.044,22.758,22.906,170868,0
2017-08-14,22.906,23.804,22.906,23.784,281077,0
2017-08-15,23.784,23.853,23.646,23.784,224976,0
2017-08-16,23.557,23.666,22.216,22.393,1667089,0
2017-08-17,22.344,23.577,22.344,22.916,1073013,0
2017-08-18,22.729,22.995,22.709,22.837,214173,0
2017-08-21,22.886,23.172,22.817,23.133,213565,0
2017-08-22,23.222,23.429,23.182,23.271,296726,0
2017-08-23,23.251,23.389,23.153,23.33,157068,0
2017-08-24,23.33,23.429,22.916,22.995,170443,0
2017-08-25,23.005,23.33,22.807,23.143,186620,0
2017-08-28,23.271,23.34,23.004,23.311,236605,0
2017-08-29,23.241,23.32,23.034,23.084,247601,0
2017-08-30,23.074,23.118,22.886,23.005,145840,0
2017-08-31,23.064,23.143,22.847,22.886,336236,0
2017-09-01,22.906,22.946,22.738,22.817,194681,0
2017-09-05,22.807,22.957,22.541,22.768,291441,0
2017-09-06,22.817,23.034,22.65,22.798,220220,0
2017-09-07,22.847,23.113,22.827,23.034,238240,0
2017-09-08,23.034,23.261,22.916,22.985,243953,0
2017-09-11,23.133,23.439,23.133,23.261,256356,0
2017-09-12,23.261,23.419,23.153,23.182,173669,0
2017-09-13,23.192,23.547,23.182,23.449,187714,0
2017-09-14,23.34,23.656,23.281,23.587,209834,0
2017-09-15,23.626,23.962,23.488,23.962,915717,0
2017-09-18,23.942,24.011,23.676,23.794,286511,0
2017-09-19,23.833,23.952,23.488,23.912,254961,0
2017-09-20,24.001,24.001,23.705,23.794,188427,0
2017-09-21,23.764,23.922,23.705,23.745,159978,0
2017-09-22,23.764,23.971,23.745,23.824,146554,0
2017-09-25,23.833,23.88,23.608,23.774,164326,0
2017-09-26,23.863,23.962,23.794,23.833,149214,0
2017-09-27,23.922,24.267,23.557,24.1,277622,0
2017-09-28,24.09,24.169,23.942,24.169,206152,0
2017-09-29,24.208,24.238,23.893,24.041,220620,0
2017-10-02,24.169,24.258,23.962,24.08,355687,0
2017-10-03,24.248,24.248,23.971,24.08,351821,0
2017-10-04,24.08,24.329,24.07,24.11,242008,0
2017-10-05,24.15,24.23,24,24.1,237623,0
2017-10-06,24.1,24.135,23.73,23.82,186100,0
2017-10-09,23.82,24.02,23.82,23.91,165735,0
2017-10-10,23.9,24.26,23.9,24.18,175052,0
2017-10-11,24.18,24.4624,24.18,24.28,219155,0
2017-10-12,24.37,24.47,24.165,24.29,188239,0
2017-10-13,24.35,24.4598,24.13,24.18,170614,0
2017-10-16,24.35,24.53,24.231,24.46,213927,0
2017-10-17,24.5,24.7,24.37,24.38,164394,0
2017-10-18,24.36,24.92,24.36,24.7,343475,0
2017-10-19,24.56,25,24.56,24.74,273860,0
2017-10-20,24.88,25.25,24.8,25.22,459836,0
2017-10-23,25.22,25.28,24.3947,24.71,411336,0
2017-10-24,24.81,25.0201,24.66,24.73,216927,0
2017-10-25,24.61,24.645,23.92,24.17,303042,0
2017-10-26,24.22,24.43,24.15,24.18,197785,0
2017-10-27,24.28,24.49,24.0033,24.45,300732,0
2017-10-30,24.4501,24.46,23.76,23.93,213004,0
2017-10-31,23.93,24.2,23.78,24.06,365465,0
2017-11-01,24.28,24.34,23.995,24.18,237942,0
2017-11-02,23.75,23.945,22.3,23.31,991777,0
2017-11-03,23.03,24.04,23,24.02,388833,0
2017-11-06,23.99,24.27,23.51,23.66,287991,0
2017-11-07,23.62,23.81,23.465,23.51,282634,0
2017-11-08,23.3,23.7,23.29,23.55,229630,0
2017-11-09,23.5,23.99,23.48,23.83,323377,0
2017-11-10,23.89,23.9413,23.49,23.52,167286,0
