Date,Open,High,Low,Close,Volume,OpenInt
2011-12-05,8.0092,8.4045,7.9654,8.299,504918,0
2011-12-06,8.2112,8.2638,8.1058,8.2024,676879,0
2011-12-07,8.2462,8.2462,7.9829,8.1937,400179,0
2011-12-08,8.1408,8.1408,7.8247,7.8511,546270,0
2011-12-09,7.9038,8.2903,7.8687,7.9475,544407,0
2011-12-12,7.8072,7.9918,7.5614,7.9739,748622,0
2011-12-13,8.0358,8.0794,7.6316,7.6842,526186,0
2011-12-14,7.5964,7.8422,7.5964,7.6931,447659,0
2011-12-15,7.8338,7.8511,7.6581,7.7721,430656,0
2011-12-16,7.7809,7.8862,7.6581,7.7018,2956180,0
2011-12-19,7.7545,7.8159,7.456,7.4734,425379,0
2011-12-20,7.5964,7.9127,7.526,7.8687,645825,0
2011-12-21,7.8775,7.9127,7.7457,7.9038,595658,0
2011-12-22,7.9918,8.2376,7.8687,8.1408,779563,0
2011-12-23,8.2462,8.2462,7.9918,8.1582,278800,0
2011-12-27,8.1847,8.3076,8.1234,8.2726,180794,0
2011-12-28,8.2726,8.2726,8.1234,8.1582,354877,0
2011-12-29,8.0092,8.3167,8.0092,8.3076,481462,0
2011-12-30,8.343,8.343,8.1937,8.299,321164,0
2012-01-03,8.4571,8.6237,8.4571,8.5797,343902,0
2012-01-04,8.132,8.7294,8.132,8.6947,489445,0
2012-01-05,8.65,9.0458,8.5713,8.879,596419,0
2012-01-06,8.8972,9.0014,8.5979,8.8083,892347,0
2012-01-09,8.8167,8.9844,8.7472,8.879,346170,0
2012-01-10,9.0374,9.1343,8.7472,8.879,281208,0
2012-01-11,8.8519,8.9059,8.6766,8.8692,391935,0
2012-01-12,8.9667,8.9751,8.6855,8.9488,376634,0
2012-01-13,8.8611,8.9928,8.7828,8.8519,288855,0
2012-01-17,8.9059,9.0458,8.536,8.879,299043,0
2012-01-18,9.0108,9.0194,8.8341,8.8972,322813,0
2012-01-19,8.9488,9.0014,8.7655,8.8881,273185,0
2012-01-20,8.8519,9.098,8.8519,9.0194,378540,0
2012-01-23,8.9928,9.2999,8.9928,9.1775,512311,0
2012-01-24,9.098,9.3182,9.0374,9.2471,451086,0
2012-01-25,9.194,9.3085,9.1343,9.2124,348793,0
2012-01-26,9.2297,9.2657,8.756,8.93,429442,0
2012-01-27,8.8083,9.0108,8.8083,8.9142,344481,0
2012-01-30,8.8519,8.9142,8.6855,8.8972,387392,0
2012-01-31,8.9488,8.9751,8.8083,8.879,514116,0
2012-02-01,8.756,9.0894,8.659,9.0108,667098,0
2012-02-02,9.0108,9.2211,8.9667,9.194,423270,0
2012-02-03,9.2999,9.614,9.2833,9.546,347793,0
2012-02-06,9.607,9.607,9.143,9.2297,410404,0
2012-02-07,9.1775,9.3802,9.0278,9.3349,695617,0
2012-02-08,9.4225,9.634,9.2211,9.3349,305478,0
2012-02-09,9.3446,9.3979,9.1842,9.1842,203693,0
2012-02-10,9.0543,9.1842,8.9844,9.1516,307603,0
2012-02-13,9.2471,9.3802,9.194,9.3446,207908,0
2012-02-14,9.529,9.529,9.098,9.2026,234670,0
2012-02-15,9.2385,9.3085,9.0194,9.0627,388174,0
2012-02-16,9.0458,9.3802,8.9928,9.3633,296741,0
2012-02-17,9.4225,9.4225,9.2471,9.2736,391822,0
2012-02-21,9.2385,9.3703,9.143,9.2911,333785,0
2012-02-22,9.0713,9.2736,8.9581,8.9581,380176,0
2012-02-23,8.9928,9.2911,8.9235,9.2911,216678,0
2012-02-24,9.2657,9.3085,9.1074,9.1842,189164,0
2012-02-27,9.1247,9.2736,9.0458,9.2385,176049,0
2012-02-28,9.2124,9.3085,9.169,9.2297,485814,0
2012-02-29,9.2385,9.3446,8.9488,9.0014,340350,0
2012-03-01,9.0458,9.1247,8.9235,8.9235,320957,0
2012-03-02,8.9235,8.9667,8.606,8.6766,421762,0
2012-03-05,8.6947,8.9059,8.5889,8.8424,364107,0
2012-03-06,8.7828,8.7996,8.5625,8.5713,307790,0
2012-03-07,8.5797,8.8611,8.5713,8.8341,319018,0
2012-03-08,8.8611,8.9235,8.7828,8.8972,251742,0
2012-03-09,8.8692,9.2026,8.545,9.0458,352783,0
2012-03-12,9.0543,9.2211,9.0458,9.1842,710203,0
2012-03-13,9.1775,9.659,9.1602,9.643,874824,0
2012-03-14,9.589,9.791,9.4844,9.659,635951,0
2012-03-15,9.668,9.756,9.4933,9.714,409180,0
2012-03-16,9.774,9.854,9.652,9.836,2100157,0
2012-03-19,9.817,10.179,9.614,10.003,626349,0
2012-03-20,9.9,10.169,9.765,9.783,354817,0
2012-03-21,9.791,9.89,9.4496,9.643,523665,0
2012-03-22,9.529,9.599,9.3536,9.555,373981,0
2012-03-23,9.564,9.582,9.3979,9.529,382197,0
2012-03-26,9.652,9.8,9.599,9.668,422438,0
2012-03-27,9.695,9.791,9.614,9.723,453309,0
2012-03-28,9.723,9.9,9.3536,9.89,331058,0
2012-03-29,9.783,9.827,9.513,9.723,301461,0
2012-03-30,9.817,9.845,9.634,9.774,307431,0
2012-04-02,9.733,9.994,9.643,9.967,449919,0
2012-04-03,9.967,10.012,9.827,9.922,327341,0
2012-04-04,9.774,9.864,9.52,9.564,404534,0
2012-04-05,9.4933,9.659,9.4397,9.4754,137329,0
2012-04-09,9.3261,9.3703,9.1775,9.2657,183363,0
2012-04-10,9.2833,9.4754,8.9751,9.0543,309945,0
2012-04-11,9.143,9.2385,9.1343,9.2124,223869,0
2012-04-12,9.2026,9.4147,9.2026,9.3633,318746,0
2012-04-13,9.2833,9.2999,8.9844,9.0194,297373,0
2012-04-16,9.0458,9.2124,8.9235,9.0713,168472,0
2012-04-17,9.1775,9.537,9.1074,9.503,424748,0
2012-04-18,9.4397,9.503,9.3536,9.388,317144,0
2012-04-19,9.3979,9.555,9.1343,9.2657,322397,0
2012-04-20,9.3349,9.537,9.2211,9.2911,319298,0
2012-04-23,9.143,9.143,8.9667,8.9844,488903,0
2012-04-24,9.0894,9.774,9.0894,9.573,914784,0
2012-04-25,9.733,10.091,9.2385,10.047,803082,0
2012-04-26,10.012,10.091,9.907,10.003,310755,0
2012-04-27,9.967,9.967,9.783,9.89,586542,0
2012-04-30,9.854,9.864,9.624,9.659,395268,0
2012-05-01,9.695,9.976,9.607,9.774,495098,0
2012-05-02,9.714,10.098,9.678,10.098,371345,0
2012-05-03,10.063,10.072,9.864,10.063,437577,0
2012-05-04,9.967,9.967,9.783,9.89,314081,0
2012-05-07,9.808,10.063,9.8,9.967,169131,0
2012-05-08,9.864,10.143,9.845,10.072,340720,0
2012-05-09,9.922,10.038,9.791,9.967,175092,0
2012-05-10,10.038,10.082,9.864,9.931,270877,0
2012-05-11,9.827,10.012,9.686,9.765,356071,0
2012-05-14,9.652,9.817,9.589,9.756,305062,0
2012-05-15,9.723,9.915,9.643,9.723,369080,0
2012-05-16,9.756,9.864,9.52,9.599,236083,0
2012-05-17,9.582,9.652,9.4058,9.4844,245415,0
2012-05-18,9.4496,9.564,9.2999,9.3261,357495,0
2012-05-21,9.3633,9.529,9.2736,9.4295,320914,0
2012-05-22,9.4058,9.573,9.1343,9.2385,373086,0
2012-05-23,9.1074,9.3349,9.0014,9.2833,227896,0
2012-05-24,9.3182,9.52,9.143,9.503,226721,0
2012-05-25,9.537,9.589,9.4397,9.4754,221449,0
2012-05-29,9.555,9.659,9.4576,9.614,168311,0
2012-05-30,9.529,9.705,9.3979,9.4147,244299,0
2012-05-31,9.4058,9.564,9.2471,9.4754,346022,0
2012-06-01,9.2385,9.52,8.9844,9.0194,351263,0
2012-06-04,9.0713,9.1602,8.7655,8.8881,251547,0
2012-06-05,8.8424,8.9844,8.7737,8.8341,233189,0
2012-06-06,8.9751,8.9928,8.8424,8.9928,460868,0
2012-06-07,9.1162,9.2999,8.9928,9.0713,297841,0
2012-06-08,9.0458,9.555,8.9235,9.3182,298601,0
2012-06-11,9.589,9.589,9.0014,9.0194,254221,0
2012-06-12,9.0799,9.1162,8.93,9.1074,186355,0
2012-06-13,9.0627,9.3536,9.0374,9.1516,340532,0
2012-06-14,9.1343,9.4058,9.1074,9.3446,198542,0
2012-06-15,9.3085,9.614,9.2385,9.537,1145551,0
2012-06-18,9.4496,9.678,9.3349,9.555,288310,0
2012-06-19,9.582,9.747,9.4754,9.529,380827,0
2012-06-20,9.546,9.614,9.3979,9.503,244240,0
2012-06-21,9.4844,9.564,9.194,9.3536,577486,0
2012-06-22,9.4576,9.529,9.3349,9.3633,1647751,0
2012-06-25,9.3085,9.3085,9.1162,9.2026,314938,0
2012-06-26,9.2124,9.3349,9.1602,9.169,375265,0
2012-06-27,9.2124,9.2833,9.1074,9.2561,332025,0
2012-06-28,9.3446,9.3802,9.1842,9.2911,500759,0
2012-06-29,9.537,9.686,9.4844,9.564,369283,0
2012-07-02,9.555,9.741,9.537,9.678,412580,0
2012-07-03,9.686,9.747,9.624,9.723,183031,0
2012-07-05,9.723,9.791,9.614,9.678,122242,0
2012-07-06,9.599,9.678,9.4397,9.4933,213860,0
2012-07-09,9.503,9.503,9.3446,9.4295,219373,0
2012-07-10,9.537,9.564,9.3261,9.4295,197356,0
2012-07-11,9.4655,9.546,9.388,9.52,298885,0
2012-07-12,9.4844,9.668,9.3349,9.659,370953,0
2012-07-13,9.668,10.098,9.668,10.055,601150,0
2012-07-16,10.038,10.072,9.9,9.915,342407,0
2012-07-17,9.967,10.031,9.836,9.967,268272,0
2012-07-18,9.985,10.038,9.9,9.939,220751,0
2012-07-19,9.958,10.012,9.845,9.907,291497,0
2012-07-20,9.836,9.881,9.705,9.705,262685,0
2012-07-23,9.503,9.582,9.4397,9.4844,328971,0
2012-07-24,9.573,9.836,9.573,9.686,637774,0
2012-07-25,9.808,9.985,9.747,9.864,510776,0
2012-07-26,9.949,10.003,9.8,9.817,411030,0
2012-07-27,9.89,9.985,9.774,9.89,437248,0
2012-07-30,9.931,10.012,9.836,9.939,678950,0
2012-07-31,9.922,10.051,9.907,9.958,382631,0
2012-08-01,10.047,10.091,9.808,9.808,473181,0
2012-08-02,9.756,9.89,9.733,9.864,263471,0
2012-08-03,9.985,10.222,9.931,10.195,426318,0
2012-08-06,10.195,10.258,10.116,10.24,467595,0
2012-08-07,10.24,10.521,10.231,10.354,658711,0
2012-08-08,10.335,10.521,10.31,10.494,239705,0
2012-08-09,10.494,10.538,10.434,10.45,238595,0
2012-08-10,10.45,10.503,10.354,10.503,174976,0
2012-08-13,10.45,10.503,10.389,10.486,169483,0
2012-08-14,10.538,10.671,10.468,10.565,274123,0
2012-08-15,10.565,10.741,10.565,10.696,213575,0
2012-08-16,10.671,10.872,10.593,10.837,290426,0
2012-08-17,10.811,10.968,10.723,10.908,245439,0
2012-08-20,10.925,11.004,10.908,10.997,395408,0
2012-08-21,11.039,11.32,10.955,10.977,381549,0
2012-08-22,10.977,11.101,10.793,11.057,350285,0
2012-08-23,11.075,11.075,10.783,10.82,271511,0
2012-08-24,10.828,10.987,10.763,10.88,154851,0
2012-08-27,10.908,10.997,10.811,10.889,266819,0
2012-08-28,10.88,11.013,10.783,10.943,309600,0
2012-08-29,10.943,11.153,10.908,11.11,219869,0
2012-08-30,11.065,11.065,10.889,10.977,366928,0
2012-08-31,11.057,11.136,10.934,10.997,164430,0
2012-09-04,10.977,11.198,10.854,11.118,224120,0
2012-09-05,11.188,11.188,10.872,11.127,273159,0
2012-09-06,10.977,11.302,10.864,11.153,1193179,0
2012-09-07,11.222,11.416,11.188,11.222,271499,0
2012-09-10,11.205,11.268,11.118,11.162,234920,0
2012-09-11,11.162,11.302,10.915,11.153,235634,0
2012-09-12,11.153,11.25,11.082,11.205,343758,0
2012-09-13,11.205,11.523,11.091,11.392,403870,0
2012-09-14,11.392,11.601,11.162,11.425,482382,0
2012-09-17,11.392,11.469,11.065,11.232,343998,0
2012-09-18,11.241,11.284,10.977,11.214,283209,0
2012-09-19,11.214,11.25,11.118,11.172,225091,0
2012-09-20,11.082,11.153,11.039,11.11,189293,0
2012-09-21,11.25,11.25,11.057,11.091,946529,0
2012-09-24,11.047,11.298,10.987,11.193,265111,0
2012-09-25,11.25,11.302,10.943,10.968,383098,0
2012-09-26,10.968,10.987,10.854,10.95,327509,0
2012-09-27,10.968,11.144,10.899,11.101,349747,0
2012-09-28,11.021,11.179,10.987,11.075,285332,0
2012-10-01,11.118,11.32,11.082,11.172,338266,0
2012-10-02,11.188,11.259,11.021,11.091,701595,0
2012-10-03,11.082,11.277,10.95,10.997,260592,0
2012-10-04,11.013,11.188,10.959,11.188,315061,0
2012-10-05,11.205,11.32,11.096,11.162,227268,0
2012-10-08,11.082,11.144,11.031,11.065,137206,0
2012-10-09,11.075,11.144,10.934,11.004,218524,0
2012-10-10,11.039,11.136,10.925,11.047,219368,0
2012-10-11,11.118,11.179,11.031,11.082,161803,0
2012-10-12,11.082,11.091,10.758,10.803,177075,0
2012-10-15,10.847,11.004,10.758,10.88,185386,0
2012-10-16,10.925,10.968,10.583,10.758,415402,0
2012-10-17,10.749,11.065,10.731,11.057,200714,0
2012-10-18,11.031,11.091,10.872,10.899,184328,0
2012-10-19,10.793,10.925,10.714,10.793,431575,0
2012-10-22,10.803,11.013,10.625,10.977,206828,0
2012-10-23,10.625,10.899,10.372,10.626,892087,0
2012-10-24,10.635,10.793,10.53,10.609,472660,0
2012-10-25,10.678,10.741,10.538,10.625,757219,0
2012-10-26,10.653,10.653,10.425,10.442,1112129,0
2012-10-31,10.486,10.601,10.416,10.522,579530,0
2012-11-01,10.566,10.61,10.468,10.538,483817,0
2012-11-02,10.583,10.631,10.293,10.293,318323,0
2012-11-05,10.317,10.317,10.178,10.24,214511,0
2012-11-06,10.301,10.468,10.115,10.424,497195,0
2012-11-07,10.335,10.335,9.921,9.937,356846,0
2012-11-08,9.947,10.029,9.701,9.72,292928,0
2012-11-09,9.657,9.984,9.612,9.861,390984,0
2012-11-12,9.861,10.029,9.843,9.937,241351,0
2012-11-13,9.833,9.879,9.62,9.63,302030,0
2012-11-14,9.683,9.72,9.508,9.542,364862,0
2012-11-15,9.4983,9.657,9.4275,9.578,372212,0
2012-11-16,9.56,9.612,9.3664,9.508,329398,0
2012-11-19,9.551,9.64,9.508,9.62,230689,0
2012-11-20,9.569,9.687,9.516,9.664,260210,0
2012-11-21,9.692,9.692,9.526,9.64,168723,0
2012-11-23,9.692,10.071,9.62,10.071,163884,0
2012-11-26,9.964,10.133,9.937,10.115,244765,0
2012-11-27,10.071,10.187,10.02,10.037,387000,0
2012-11-28,10.168,10.168,9.814,10.071,113934,0
2012-11-29,10.16,10.381,10.071,10.16,471979,0
2012-11-30,10.203,10.309,9.955,10.037,1330513,0
2012-12-03,10.133,10.231,10.045,10.203,376869,0
2012-12-04,10.08,10.222,10.037,10.187,177435,0
2012-12-05,10.231,10.326,10.09,10.178,398995,0
2012-12-06,10.142,10.222,10.037,10.106,156079,0
2012-12-07,10.187,10.222,10.01,10.029,218781,0
2012-12-10,10.037,10.16,10.029,10.133,178557,0
2012-12-11,10.203,10.309,10.142,10.203,512067,0
2012-12-12,10.203,10.358,10.178,10.301,452212,0
2012-12-13,10.274,10.296,10.091,10.115,145502,0
2012-12-14,10.062,10.168,10.045,10.123,156314,0
2012-12-17,10.142,10.354,10.115,10.222,743460,0
2012-12-18,10.248,10.248,10.08,10.115,672052,0
2012-12-19,10.054,10.203,10.037,10.115,648252,0
2012-12-20,10.106,10.213,10.106,10.187,538864,0
2012-12-21,10.098,10.416,10.037,10.398,2289439,0
2012-12-24,10.434,10.606,10.187,10.424,207324,0
2012-12-26,10.486,10.626,10.222,10.302,217973,0
2012-12-27,10.309,10.335,9.984,10.16,497439,0
2012-12-28,10.133,10.248,10.071,10.168,208605,0
2012-12-31,10.151,10.222,10.08,10.203,316724,0
2013-01-02,10.372,10.804,10.354,10.742,633573,0
2013-01-03,10.732,10.829,10.601,10.795,263336,0
2013-01-04,10.795,10.882,10.732,10.864,275572,0
2013-01-07,10.804,10.864,10.689,10.812,344619,0
2013-01-08,10.839,10.999,10.76,10.98,378999,0
2013-01-09,11.041,11.113,10.936,10.98,294163,0
2013-01-10,11.006,11.121,10.91,11.121,238324,0
2013-01-11,11.024,11.139,10.75,10.821,322265,0
2013-01-14,10.804,10.936,10.601,10.901,219521,0
2013-01-15,10.424,10.663,10.293,10.486,511905,0
2013-01-16,10.45,10.503,10.372,10.45,363839,0
2013-01-17,10.513,10.663,10.458,10.645,332905,0
2013-01-18,10.592,10.715,10.503,10.618,173569,0
2013-01-22,10.626,10.689,10.547,10.626,474080,0
2013-01-23,10.618,10.636,10.486,10.583,259407,0
2013-01-24,10.583,10.696,10.513,10.654,339554,0
2013-01-25,10.672,10.689,10.538,10.663,267147,0
2013-01-28,10.679,10.848,10.566,10.804,360496,0
2013-01-29,10.821,11.113,10.804,11.014,467405,0
2013-01-30,10.724,11.006,10.573,10.795,429608,0
2013-01-31,10.812,10.848,10.626,10.663,591888,0
2013-02-01,10.732,10.936,10.672,10.76,503057,0
2013-02-04,10.76,10.936,10.679,10.829,408642,0
2013-02-05,10.918,11.147,10.848,10.945,398697,0
2013-02-06,10.917,11.033,10.91,11.024,254801,0
2013-02-07,10.99,11.104,10.91,11.051,237354,0
2013-02-08,11.042,11.156,11.042,11.095,179194,0
2013-02-11,11.059,11.166,11.024,11.148,141279,0
2013-02-12,11.156,11.379,11.077,11.343,365896,0
2013-02-13,11.35,11.35,11.21,11.316,372223,0
2013-02-14,11.326,11.388,11.246,11.273,243558,0
2013-02-15,11.218,11.35,11.14,11.255,238755,0
2013-02-19,11.273,11.492,11.256,11.44,335645,0
2013-02-20,11.44,11.53,11.289,11.316,362127,0
2013-02-21,11.298,11.457,11.077,11.086,405769,0
2013-02-22,11.166,11.218,11.068,11.21,158243,0
2013-02-25,11.289,11.37,10.891,10.91,283178,0
2013-02-26,10.97,11.077,10.873,10.97,335372,0
2013-02-27,10.945,11.113,10.936,10.999,174167,0
2013-02-28,11.007,11.051,10.927,10.961,649884,0
2013-03-01,10.891,11.264,10.804,11.218,602286,0
2013-03-04,11.166,11.413,11.131,11.379,374969,0
2013-03-05,11.467,11.6,11.402,11.484,434466,0
2013-03-06,11.547,11.689,11.457,11.671,284345,0
2013-03-07,11.653,11.892,11.653,11.892,460061,0
2013-03-08,12.033,12.062,11.805,11.846,826787,0
2013-03-11,11.796,11.882,11.769,11.855,1044858,0
2013-03-12,11.865,11.988,11.811,11.92,383862,0
2013-03-13,11.91,12.147,11.855,12.124,298822,0
2013-03-14,12.115,12.308,12.07,12.299,328520,0
2013-03-15,11.956,12.247,11.956,12.115,912851,0
2013-03-18,11.996,12.129,11.805,11.83,488086,0
2013-03-19,11.882,11.956,11.705,11.778,323562,0
2013-03-20,11.865,11.865,11.786,11.821,180460,0
2013-03-21,11.751,11.83,11.713,11.733,253499,0
2013-03-22,11.769,11.821,11.679,11.713,308299,0
2013-03-25,11.778,11.791,11.501,11.59,598992,0
2013-03-26,11.6,11.751,11.532,11.705,360995,0
2013-03-27,11.644,11.689,11.501,11.644,295682,0
2013-03-28,11.644,11.653,11.506,11.565,704947,0
2013-04-01,11.539,11.556,11.307,11.511,310555,0
2013-04-02,11.511,11.556,11.413,11.501,341400,0
2013-04-03,11.492,11.53,11.37,11.449,553177,0
2013-04-04,11.431,11.53,11.431,11.511,301707,0
2013-04-05,11.307,11.511,11.237,11.511,348183,0
2013-04-08,11.467,11.564,11.316,11.556,412594,0
2013-04-09,11.539,11.59,11.492,11.511,332136,0
2013-04-10,11.547,11.755,11.511,11.733,444553,0
2013-04-11,11.733,11.781,11.698,11.769,329811,0
2013-04-12,11.679,11.742,11.644,11.742,271562,0
2013-04-15,11.653,11.689,11.184,11.264,488518,0
2013-04-16,11.467,11.653,11.36,11.521,484606,0
2013-04-17,11.289,11.492,11.227,11.334,312457,0
2013-04-18,11.388,11.423,11.202,11.37,277432,0
2013-04-19,11.413,11.521,11.326,11.511,226119,0
2013-04-22,11.511,11.59,11.316,11.521,318954,0
2013-04-23,11.37,11.501,11.166,11.281,803620,0
2013-04-24,11.218,11.326,11.095,11.255,517616,0
2013-04-25,11.255,11.343,11.166,11.193,335318,0
2013-04-26,11.122,11.227,11.014,11.073,268653,0
2013-04-29,11.14,11.326,11.113,11.273,453450,0
2013-04-30,11.281,11.44,11.218,11.405,394345,0
2013-05-01,11.405,11.405,10.915,10.915,831832,0
2013-05-02,10.915,11.155,10.889,11.067,274471,0
2013-05-03,11.197,11.307,11.112,11.209,347467,0
2013-05-06,11.202,11.405,11.174,11.255,249162,0
2013-05-07,11.272,11.556,11.236,11.54,238100,0
2013-05-08,11.54,11.556,11.398,11.521,279265,0
2013-05-09,11.477,11.54,11.35,11.379,150043,0
2013-05-10,11.432,11.457,11.325,11.44,150871,0
2013-05-13,11.388,11.547,11.325,11.413,172885,0
2013-05-14,11.449,11.573,11.44,11.565,314010,0
2013-05-15,11.547,11.68,11.511,11.556,251605,0
2013-05-16,11.501,11.565,11.477,11.547,134711,0
2013-05-17,11.556,11.627,11.521,11.618,400430,0
2013-05-20,11.556,11.78,11.556,11.69,270578,0
2013-05-21,11.653,11.734,11.582,11.725,188834,0
2013-05-22,11.715,11.922,11.405,11.449,274184,0
2013-05-23,11.37,11.521,11.29,11.398,193416,0
2013-05-24,11.165,11.477,11.165,11.477,152263,0
2013-05-28,11.547,11.69,11.413,11.573,350272,0
2013-05-29,11.477,11.556,11.405,11.477,143392,0
2013-05-30,11.485,11.591,11.36,11.556,300946,0
2013-05-31,11.473,11.553,11.41,11.455,397631,0
2013-06-03,11.457,11.618,11.218,11.432,489371,0
2013-06-04,11.413,11.467,11.146,11.209,401253,0
2013-06-05,11.202,11.307,11.112,11.146,214149,0
2013-06-06,11.183,11.288,10.968,11.255,226280,0
2013-06-07,11.36,11.413,11.236,11.35,171871,0
2013-06-10,11.398,11.511,11.281,11.501,161769,0
2013-06-11,11.379,11.485,11.307,11.307,166761,0
2013-06-12,11.35,11.379,11.13,11.174,132034,0
2013-06-13,11.202,11.35,11.13,11.343,204579,0
2013-06-14,11.325,11.36,11.076,11.093,247329,0
2013-06-17,11.209,11.333,11.005,11.084,460048,0
2013-06-18,11.112,11.303,11.058,11.298,748710,0
2013-06-19,11.288,11.405,11.202,11.37,450430,0
2013-06-20,11.236,11.457,11.183,11.379,355084,0
2013-06-21,11.423,11.805,11.398,11.796,1538185,0
2013-06-24,11.69,12.003,11.672,11.857,817173,0
2013-06-25,11.999,12.374,11.857,12.303,665325,0
2013-06-26,12.356,12.455,12.217,12.222,655622,0
2013-06-27,12.331,12.641,12.259,12.597,524782,0
2013-06-28,12.56,12.729,12.445,12.641,717765,0
2013-07-01,12.685,13.147,12.651,12.962,404259,0
2013-07-02,12.996,13.468,12.992,13.379,980363,0
2013-07-03,13.334,13.563,13.246,13.468,768892,0
2013-07-05,13.67,13.849,13.52,13.849,500040,0
2013-07-08,13.93,13.993,13.654,13.814,373406,0
2013-07-09,13.875,13.974,13.654,13.966,385970,0
2013-07-10,13.911,13.956,13.733,13.797,441821,0
2013-07-11,13.92,13.92,13.296,13.334,489095,0
2013-07-12,13.324,13.395,13.211,13.362,495928,0
2013-07-15,13.404,13.563,13.324,13.487,303238,0
2013-07-16,13.478,13.619,13.085,13.362,220643,0
2013-07-17,13.324,13.503,13.28,13.404,238042,0
2013-07-18,13.404,13.752,13.404,13.743,271907,0
2013-07-19,13.716,13.956,13.672,13.875,320103,0
2013-07-22,13.743,14.089,13.725,13.849,312369,0
2013-07-23,14.223,14.223,13.458,13.875,537459,0
2013-07-24,13.956,13.956,13.663,13.67,451296,0
2013-07-25,13.611,13.752,13.271,13.362,683573,0
2013-07-26,13.306,13.362,12.996,13.024,667834,0
2013-07-29,12.987,13.049,12.774,12.924,556231,0
2013-07-30,12.962,13.049,12.854,12.943,600375,0
2013-07-31,13.1,13.303,13.019,13.055,760129,0
2013-08-01,13.126,13.323,13.126,13.226,793124,0
2013-08-02,13.218,13.243,13.107,13.188,396012,0
2013-08-05,13.178,13.188,12.901,12.91,811651,0
2013-08-06,12.867,12.919,12.752,12.752,657042,0
2013-08-07,12.752,12.858,12.526,12.688,718138,0
2013-08-08,12.715,12.867,12.698,12.742,360220,0
2013-08-09,12.715,12.867,12.644,12.65,286764,0
2013-08-12,12.66,12.768,12.592,12.724,823481,0
2013-08-13,12.752,13.303,12.707,13.126,769417,0
2013-08-14,13.153,13.313,13.126,13.135,362663,0
2013-08-15,12.983,13.126,12.841,12.893,361284,0
2013-08-16,12.831,13.178,12.831,12.886,479444,0
2013-08-19,12.929,12.929,12.68,12.752,288716,0
2013-08-20,12.732,13.035,12.707,12.91,270253,0
2013-08-21,12.858,12.975,12.742,12.831,204887,0
2013-08-22,12.831,12.983,12.724,12.886,241708,0
2013-08-23,12.877,13.013,12.715,12.786,346982,0
2013-08-26,12.776,12.831,12.599,12.626,240048,0
2013-08-27,12.492,12.509,12.15,12.178,422503,0
2013-08-28,12.188,12.284,12.113,12.207,237298,0
2013-08-29,12.15,12.323,12.15,12.242,215180,0
2013-08-30,12.207,12.207,11.911,11.939,371889,0
2013-09-03,12.045,12.207,11.723,11.796,338817,0
2013-09-04,11.821,11.883,11.723,11.856,317590,0
2013-09-05,11.893,12.055,11.769,12.007,358586,0
2013-09-06,12.065,12.099,11.66,12.007,370465,0
2013-09-09,12.065,12.142,11.856,12.007,257208,0
2013-09-10,12.035,12.15,11.957,12.073,288623,0
2013-09-11,12.447,12.457,11.998,12.26,850099,0
2013-09-12,12.294,12.294,12.045,12.118,284072,0
2013-09-13,12.169,12.349,11.982,12.284,369963,0
2013-09-16,12.384,12.439,12.277,12.332,391594,0
2013-09-17,12.304,12.592,12.223,12.554,343379,0
2013-09-18,12.545,12.68,12.375,12.509,410611,0
2013-09-19,12.517,12.563,12.188,12.232,544205,0
2013-09-20,12.313,12.582,12.242,12.509,1581846,0
2013-09-23,12.474,12.608,12.304,12.526,332451,0
2013-09-24,12.501,12.698,12.375,12.592,295234,0
2013-09-25,12.563,12.618,12.447,12.517,364625,0
2013-09-26,12.554,12.707,12.268,12.411,301499,0
2013-09-27,12.349,12.509,12.313,12.411,653203,0
2013-09-30,12.323,12.375,12.252,12.284,717939,0
2013-10-01,12.332,12.822,12.277,12.786,604455,0
2013-10-02,12.752,12.822,12.563,12.68,320415,0
2013-10-03,12.67,12.752,12.535,12.572,370552,0
2013-10-04,12.535,12.752,12.501,12.608,210289,0
2013-10-07,12.517,12.572,12.277,12.277,363613,0
2013-10-08,12.294,12.517,12.099,12.142,352646,0
2013-10-09,12.15,12.313,12.118,12.133,601363,0
2013-10-10,12.252,12.492,12.249,12.474,575589,0
2013-10-11,12.411,12.966,12.268,12.957,536679,0
2013-10-14,12.91,13.026,12.715,12.992,283416,0
2013-10-15,12.919,12.992,12.776,12.841,474837,0
2013-10-16,12.901,13.188,12.841,13.035,292098,0
2013-10-17,12.992,13.159,12.948,13.144,564279,0
2013-10-18,13.293,13.303,13.126,13.259,565509,0
2013-10-21,13.268,13.351,13.188,13.277,274307,0
2013-10-22,13.402,13.85,12.91,13.091,620237,0
2013-10-23,13.351,13.84,13.218,13.645,1423343,0
2013-10-24,13.67,13.725,13.446,13.546,500375,0
2013-10-25,13.601,13.601,13.456,13.512,432819,0
2013-10-28,13.476,13.554,13.402,13.546,389802,0
2013-10-29,13.546,13.725,13.351,13.581,303962,0
2013-10-30,13.631,13.666,13.416,13.424,440443,0
2013-10-31,13.406,13.606,13.306,13.316,403306,0
2013-11-01,13.289,13.416,13.128,13.154,536437,0
2013-11-04,13.162,13.388,13.047,13.345,326606,0
2013-11-05,13.355,13.489,13.146,13.46,310481,0
2013-11-06,13.541,13.624,13.388,13.514,314827,0
2013-11-07,13.541,13.615,13.255,13.255,280859,0
2013-11-08,13.146,13.909,13.146,13.684,534990,0
2013-11-11,13.649,13.748,13.397,13.721,444862,0
2013-11-12,13.675,13.775,13.531,13.649,340660,0
2013-11-13,13.558,13.803,13.397,13.803,409818,0
2013-11-14,13.856,14.008,13.73,13.938,481646,0
2013-11-15,13.918,13.938,13.658,13.803,458928,0
2013-11-18,13.775,14.081,13.684,13.991,440776,0
2013-11-19,14.033,14.098,13.923,14.016,579450,0
2013-11-20,14.098,14.144,13.938,14.033,362710,0
2013-11-21,14.062,14.367,14.043,14.324,304911,0
2013-11-22,14.367,14.654,14.292,14.629,442359,0
2013-11-25,14.611,14.952,14.536,14.68,575970,0
2013-11-26,14.753,14.816,14.654,14.69,540891,0
2013-11-27,14.672,14.997,14.619,14.978,237648,0
2013-11-29,15.058,15.131,14.888,14.987,279133,0
2013-12-02,14.924,15.087,14.737,14.763,367609,0
2013-12-03,14.7,14.826,14.297,14.411,551034,0
2013-12-04,14.392,14.503,14.162,14.349,454585,0
2013-12-05,14.287,14.495,14.205,14.367,370061,0
2013-12-06,14.458,14.896,14.458,14.654,481537,0
2013-12-09,14.654,14.763,14.526,14.7,381401,0
2013-12-10,14.639,14.826,14.486,14.536,466391,0
2013-12-11,14.526,14.526,14.341,14.392,348456,0
2013-12-12,14.421,14.611,14.349,14.495,387827,0
2013-12-13,14.536,14.556,14.314,14.411,366719,0
2013-12-16,14.546,14.7,14.306,14.7,503635,0
2013-12-17,14.727,14.727,14.359,14.546,196891,0
2013-12-18,14.574,14.798,14.297,14.789,419060,0
2013-12-19,14.779,14.844,14.565,14.68,230300,0
2013-12-20,14.753,14.905,14.639,14.836,1063818,0
2013-12-23,14.871,15.166,14.826,15.131,450356,0
2013-12-24,15.156,15.184,14.971,15.015,146336,0
2013-12-26,15.03,15.184,14.987,15.022,295559,0
2013-12-27,15.097,15.14,14.826,14.978,175286,0
2013-12-30,14.924,15.048,14.826,14.879,144437,0
2013-12-31,14.861,14.978,14.816,14.896,495901,0
2014-01-02,14.871,14.877,14.574,14.629,460018,0
2014-01-03,14.645,14.763,14.556,14.68,225542,0
2014-01-06,14.708,14.816,14.536,14.546,323065,0
2014-01-07,14.639,14.879,14.495,14.672,314712,0
2014-01-08,14.639,14.69,14.458,14.556,269612,0
2014-01-09,14.601,14.68,14.44,14.619,251123,0
2014-01-10,14.645,14.798,14.375,14.663,362265,0
2014-01-13,14.654,14.654,14.259,14.375,503030,0
2014-01-14,14.401,14.565,14.259,14.458,210367,0
2014-01-15,14.526,14.69,14.375,14.44,309257,0
2014-01-16,14.401,14.574,14.062,14.215,365466,0
2014-01-17,14.196,14.411,14.072,14.392,370508,0
2014-01-21,14.518,14.914,14.324,14.745,381754,0
2014-01-22,14.745,14.836,14.592,14.77,243328,0
2014-01-23,14.69,14.69,14.359,14.654,766405,0
2014-01-24,14.421,14.565,14.186,14.349,827542,0
2014-01-27,14.324,14.359,13.803,13.819,652144,0
2014-01-28,13.794,14.467,13.64,13.909,541336,0
2014-01-29,13.784,14.052,13.624,13.675,557040,0
2014-01-30,13.775,14.089,13.658,13.938,470066,0
2014-01-31,13.693,14.089,13.49,13.514,594236,0
2014-02-03,13.645,13.645,12.859,12.868,672377,0
2014-02-04,13.211,13.424,12.912,13.181,689090,0
2014-02-05,13.176,13.267,13.006,13.114,559875,0
2014-02-06,13.133,13.351,13.032,13.322,384663,0
2014-02-07,13.393,13.513,13.322,13.438,539919,0
2014-02-10,13.467,13.513,13.276,13.503,512129,0
2014-02-11,13.691,13.783,13.377,13.728,486937,0
2014-02-12,13.855,14.098,13.709,13.908,487245,0
2014-02-13,13.792,14.089,13.664,13.953,295303,0
2014-02-14,14.187,14.488,14.072,14.479,703878,0
2014-02-18,14.513,14.636,14.403,14.576,335798,0
2014-02-19,14.529,14.595,14.187,14.251,770034,0
2014-02-20,14.26,14.442,14.107,14.394,578787,0
2014-02-21,14.451,14.648,14.403,14.642,638277,0
2014-02-24,14.684,15.144,14.675,15.026,599968,0
2014-02-25,15.01,15.064,14.875,14.974,682422,0
2014-02-26,15.064,15.237,15.02,15.144,432813,0
2014-02-27,15.073,15.245,14.992,15.245,625528,0
2014-02-28,15.289,15.695,15.144,15.363,749877,0
2014-03-03,15.253,15.345,15.127,15.298,405288,0
2014-03-04,15.506,15.995,15.414,15.724,766625,0
2014-03-05,15.685,15.753,15.498,15.704,388530,0
2014-03-06,15.569,15.812,15.559,15.761,251493,0
2014-03-07,15.894,16.022,15.724,15.91,346988,0
2014-03-10,15.903,16.054,15.822,15.986,325385,0
2014-03-11,15.995,16.148,15.753,15.976,322135,0
2014-03-12,15.928,16.073,15.641,16.022,310912,0
2014-03-13,16.092,16.148,15.676,15.784,333848,0
2014-03-14,15.733,16.102,15.588,15.937,274045,0
2014-03-17,16.064,16.083,15.856,15.887,536675,0
2014-03-18,15.92,16.039,15.793,15.995,416575,0
2014-03-19,15.976,16.13,15.784,16.005,310308,0
2014-03-20,15.986,16.434,15.986,16.434,413074,0
2014-03-21,16.545,16.635,16.2,16.309,826752,0
2014-03-24,16.03,16.092,15.685,15.957,846376,0
2014-03-25,15.676,16.219,15.676,15.869,422888,0
2014-03-26,16.03,16.039,15.589,15.632,588763,0
2014-03-27,15.659,15.878,15.506,15.569,933440,0
2014-03-28,15.579,15.676,15.307,15.389,521861,0
2014-03-31,15.453,15.761,15.453,15.471,758295,0
2014-04-01,15.532,15.947,15.424,15.91,669556,0
2014-04-02,15.887,16.022,15.743,16.005,335625,0
2014-04-03,16.047,16.073,15.822,15.976,317678,0
2014-04-04,16.03,16.047,15.405,15.444,512648,0
2014-04-07,15.424,15.632,15.01,15.136,625805,0
2014-04-08,15.144,15.335,14.856,14.884,564788,0
2014-04-09,14.9,14.919,14.694,14.792,545758,0
2014-04-10,14.83,14.83,14.144,14.26,630862,0
2014-04-11,14.144,14.361,13.953,14.153,562787,0
2014-04-14,14.361,14.423,14.033,14.234,423431,0
2014-04-15,14.26,14.394,13.963,14.225,464066,0
2014-04-16,14.298,14.433,14.135,14.394,406705,0
2014-04-17,14.403,14.757,14.394,14.684,634032,0
2014-04-21,14.703,14.767,14.497,14.613,388207,0
2014-04-22,14.513,14.91,14.451,14.703,412942,0
2014-04-23,14.539,14.747,14.529,14.568,520820,0
2014-04-24,14.666,14.747,14.234,14.307,452543,0
2014-04-25,14.251,14.366,14.033,14.062,411470,0
2014-04-28,14.043,14.249,13.728,13.991,438300,0
2014-04-29,14.016,14.162,13.864,13.908,400348,0
2014-04-30,13.868,14.03,13.667,13.977,426670,0
2014-05-01,13.958,14.159,13.677,13.913,442774,0
2014-05-02,13.895,14.358,13.805,14.058,457806,0
2014-05-05,13.968,14.111,13.786,13.942,279157,0
2014-05-06,13.913,14.086,13.777,13.796,452066,0
2014-05-07,13.942,14.022,13.651,13.996,487032,0
2014-05-08,14.03,14.184,13.796,13.85,371496,0
2014-05-09,13.84,14.035,13.695,14.014,592808,0
2014-05-12,14.113,14.348,14.014,14.295,454612,0
2014-05-13,14.312,14.384,14.113,14.122,601353,0
2014-05-14,14.103,14.103,13.659,13.75,456678,0
2014-05-15,13.659,13.732,13.278,13.667,465171,0
2014-05-16,13.633,13.642,13.404,13.633,326061,0
2014-05-19,13.615,13.903,13.514,13.782,280114,0
2014-05-20,13.76,13.76,13.387,13.558,596651,0
2014-05-21,13.667,13.704,13.379,13.55,390145,0
2014-05-22,13.586,13.713,13.514,13.677,485146,0
2014-05-23,13.732,13.85,13.55,13.723,289124,0
2014-05-27,13.85,14.044,13.777,14.014,213216,0
2014-05-28,13.932,13.996,13.75,13.913,242315,0
2014-05-29,13.958,13.996,13.777,13.832,163664,0
2014-05-30,13.876,14.058,13.777,13.832,240590,0
2014-06-02,13.868,14.141,13.633,14.014,282230,0
2014-06-03,13.868,14.266,13.868,14.039,385208,0
2014-06-04,13.996,14.194,13.977,14.141,372482,0
2014-06-05,14.167,14.567,14.022,14.458,412724,0
2014-06-06,14.557,14.74,14.547,14.641,305007,0
2014-06-09,14.641,14.929,14.519,14.866,275965,0
2014-06-10,14.812,14.856,14.647,14.774,157845,0
2014-06-11,14.693,14.74,14.511,14.594,236595,0
2014-06-12,14.612,14.69,14.375,14.519,190854,0
2014-06-13,14.603,14.783,14.537,14.594,270902,0
2014-06-16,14.693,14.711,14.304,14.348,192687,0
2014-06-17,14.322,14.693,14.277,14.547,322454,0
2014-06-18,14.567,14.752,14.411,14.656,406144,0
2014-06-19,14.674,14.674,14.486,14.647,199997,0
2014-06-20,14.74,14.74,14.504,14.656,736985,0
2014-06-23,14.585,14.693,14.477,14.674,256919,0
2014-06-24,14.449,14.838,14.304,14.312,348063,0
2014-06-25,14.295,14.467,14.014,14.449,194040,0
2014-06-26,14.477,14.477,14.184,14.421,162505,0
2014-06-27,14.312,14.431,14.239,14.401,694840,0
2014-06-30,14.285,14.486,14.248,14.467,378462,0
2014-07-01,14.467,14.893,14.416,14.711,521003,0
2014-07-02,14.603,14.711,14.458,14.537,396698,0
2014-07-03,14.631,14.9,14.631,14.9,231240,0
2014-07-07,14.875,14.948,14.665,14.693,242318,0
2014-07-08,14.693,14.73,14.392,14.621,569645,0
2014-07-09,14.72,14.802,14.612,14.674,274863,0
2014-07-10,14.511,14.647,14.28,14.504,412920,0
2014-07-11,14.458,14.527,14.322,14.477,264932,0
2014-07-14,14.656,14.656,14.431,14.504,291174,0
2014-07-15,14.458,14.621,14.449,14.567,302660,0
2014-07-16,14.665,14.665,14.304,14.332,306124,0
2014-07-17,14.194,14.401,13.886,13.977,446923,0
2014-07-18,13.913,14.208,13.913,14.122,388332,0
2014-07-21,14.039,14.077,13.864,13.987,271308,0
2014-07-22,13.85,14.312,13.777,13.832,427401,0
2014-07-23,13.796,13.84,13.422,13.506,961798,0
2014-07-24,13.541,13.723,13.414,13.558,432653,0
2014-07-25,13.452,13.624,13.431,13.501,361190,0
2014-07-28,13.514,13.514,13.26,13.387,403382,0
2014-07-29,13.404,13.523,13.333,13.496,432859,0
2014-07-30,13.558,13.896,13.524,13.862,447841,0
2014-07-31,13.752,13.99,13.543,13.715,977342,0
2014-08-01,13.981,13.981,13.323,13.378,516894,0
2014-08-04,13.431,13.489,13.126,13.215,486643,0
2014-08-05,13.14,13.403,13.131,13.286,554375,0
2014-08-06,13.24,13.55,13.185,13.523,770591,0
2014-08-07,13.541,13.587,13.337,13.361,580052,0
2014-08-08,13.394,13.587,13.323,13.45,567610,0
2014-08-11,13.506,13.523,13.313,13.332,585829,0
2014-08-12,13.286,13.352,13.104,13.149,499873,0
2014-08-13,13.185,13.568,13.185,13.568,595366,0
2014-08-14,13.587,13.634,13.361,13.378,441652,0
2014-08-15,13.394,13.541,13.17,13.195,739972,0
2014-08-18,13.361,13.489,13.231,13.431,503653,0
2014-08-19,13.422,13.521,13.369,13.46,333932,0
2014-08-20,13.413,13.413,13.185,13.369,347483,0
2014-08-21,13.369,13.652,13.24,13.541,322376,0
2014-08-22,13.568,13.686,13.48,13.597,347110,0
2014-08-25,13.58,13.691,13.46,13.47,438946,0
2014-08-26,13.514,13.568,13.313,13.489,764549,0
2014-08-27,13.47,13.55,13.342,13.369,221717,0
2014-08-28,13.332,13.489,13.122,13.131,349379,0
2014-08-29,13.14,13.342,13.021,13.332,851282,0
2014-09-02,13.422,13.597,13.332,13.45,395276,0
2014-09-03,13.45,13.578,13.352,13.47,528395,0
2014-09-04,13.47,13.678,13.426,13.45,397938,0
2014-09-05,13.422,13.541,13.361,13.46,444966,0
2014-09-08,13.431,13.55,13.394,13.514,369094,0
2014-09-09,13.514,13.531,13.378,13.378,409499,0
2014-09-10,13.413,13.568,13.413,13.496,462605,0
2014-09-11,13.47,13.815,13.408,13.733,514442,0
2014-09-12,13.762,14,13.685,13.971,616392,0
2014-09-15,13.971,13.971,13.696,13.706,345709,0
2014-09-16,13.696,13.853,13.523,13.652,527901,0
2014-09-17,13.696,13.853,13.541,13.625,470623,0
2014-09-18,13.721,14.089,13.561,13.925,389978,0
2014-09-19,13.951,14.163,13.678,13.686,951701,0
2014-09-22,13.66,13.788,13.558,13.678,926918,0
2014-09-23,13.696,13.77,13.489,13.489,780587,0
2014-09-24,13.568,13.66,13.422,13.489,532549,0
2014-09-25,13.506,13.578,13.342,13.361,396377,0
2014-09-26,13.369,13.506,13.323,13.489,342412,0
2014-09-29,13.413,13.558,13.342,13.369,350439,0
2014-09-30,13.361,13.48,13.276,13.323,712238,0
2014-10-01,13.332,13.387,13.058,13.122,487496,0
2014-10-02,13.165,13.614,13.021,13.131,543895,0
2014-10-03,13.47,13.47,13.254,13.361,542113,0
2014-10-06,13.369,13.514,13.292,13.431,456363,0
2014-10-07,13.413,13.47,13.175,13.195,570869,0
2014-10-08,13.165,13.558,13.131,13.531,548865,0
2014-10-09,13.568,13.597,13.157,13.157,622309,0
2014-10-10,13.157,13.352,13.104,13.122,642000,0
2014-10-13,13.175,13.48,13.175,13.286,924727,0
2014-10-14,13.361,13.496,13.313,13.422,708049,0
2014-10-15,13.231,13.372,12.911,13.122,1074813,0
2014-10-16,12.939,13.616,12.939,13.55,779009,0
2014-10-17,13.735,13.762,13.46,13.493,720421,0
2014-10-20,13.422,13.558,13.361,13.47,491606,0
2014-10-21,13.616,13.616,12.783,12.792,1464005,0
2014-10-22,12.509,12.711,12.337,12.355,1624872,0
2014-10-23,12.418,12.418,12.126,12.255,916504,0
2014-10-24,12.227,12.355,12.095,12.119,634625,0
2014-10-27,12.1,12.264,12.015,12.264,666737,0
2014-10-28,12.28,12.482,12.264,12.465,639953,0
2014-10-29,12.427,12.639,12.317,12.601,537240,0
2014-10-30,12.676,12.868,12.576,12.75,1036280,0
2014-10-31,13.015,13.117,12.786,13.006,719676,0
2014-11-03,12.988,13.144,12.896,12.971,555935,0
2014-11-04,12.934,13.056,12.685,12.868,327475,0
2014-11-05,12.914,13.107,12.868,13.025,427857,0
2014-11-06,13.025,13.144,12.988,13.144,239481,0
2014-11-07,13.1,13.385,13.063,13.375,468674,0
2014-11-10,13.358,13.523,13.291,13.391,315574,0
2014-11-11,13.391,13.521,13.31,13.339,306551,0
2014-11-12,13.31,13.678,13.31,13.66,556817,0
2014-11-13,13.642,13.642,13.401,13.494,488058,0
2014-11-14,13.391,13.513,13.263,13.375,331981,0
2014-11-17,13.32,13.385,13.126,13.171,319869,0
2014-11-18,13.162,13.228,13.043,13.107,261687,0
2014-11-19,13.043,13.117,12.74,12.842,688036,0
2014-11-20,12.685,13.063,12.666,13.063,439729,0
2014-11-21,13.283,13.458,12.868,12.878,385128,0
2014-11-24,12.971,13.158,12.943,13.144,321434,0
2014-11-25,13.171,13.246,13.053,13.221,345750,0
2014-11-26,13.273,13.3,13.073,13.135,220266,0
2014-11-28,13.241,13.327,12.767,12.805,174526,0
2014-12-01,12.823,12.884,12.437,12.509,468652,0
2014-12-02,12.556,12.814,12.427,12.528,708333,0
2014-12-03,12.565,12.823,12.528,12.767,421814,0
2014-12-04,12.786,12.786,12.565,12.621,476869,0
2014-12-05,12.647,12.984,12.647,12.905,472410,0
2014-12-08,12.914,13.107,12.795,12.896,273762,0
2014-12-09,12.75,13.201,12.656,13.201,505978,0
2014-12-10,13.162,13.283,12.63,12.73,470591,0
2014-12-11,12.776,12.896,12.666,12.73,400630,0
2014-12-12,12.595,12.694,12.427,12.492,428086,0
2014-12-15,12.509,12.556,12.125,12.28,547123,0
2014-12-16,12.189,12.501,12.131,12.317,567590,0
2014-12-17,12.336,12.685,12.189,12.666,517851,0
2014-12-18,12.814,12.953,12.639,12.832,401392,0
2014-12-19,12.842,12.842,12.418,12.647,3326808,0
2014-12-22,12.656,12.722,12.528,12.621,510229,0
2014-12-23,12.722,13.015,12.556,12.842,567199,0
2014-12-24,12.851,12.962,12.776,12.868,193672,0
2014-12-26,12.943,13.162,12.878,13.063,258056,0
2014-12-29,13.091,13.411,13.006,13.236,365660,0
2014-12-30,13.236,13.358,13.181,13.236,202196,0
2014-12-31,13.329,13.391,13.144,13.228,369428,0
2015-01-02,13.263,13.263,12.722,12.953,283319,0
2015-01-05,12.859,12.859,12.509,12.538,376285,0
2015-01-06,12.528,12.63,12.149,12.149,780880,0
2015-01-07,12.262,12.4,12.159,12.208,487089,0
2015-01-08,12.28,12.63,12.262,12.611,729507,0
2015-01-09,12.601,12.601,12.179,12.262,446404,0
2015-01-12,12.262,12.327,12.051,12.215,424198,0
2015-01-13,12.307,12.509,12.003,12.169,602152,0
2015-01-14,11.984,12.131,11.747,11.951,539615,0
2015-01-15,11.967,12.031,11.811,11.883,644431,0
2015-01-16,11.837,12.189,11.803,12.131,639451,0
2015-01-20,12.116,12.208,12.021,12.069,366489,0
2015-01-21,12.061,12.234,11.893,11.951,474368,0
2015-01-22,12.031,12.601,11.994,12.528,353374,0
2015-01-23,12.547,12.585,12.271,12.39,362274,0
2015-01-26,12.418,12.685,12.244,12.528,332350,0
2015-01-27,12.878,12.878,12.149,12.704,583577,0
2015-01-28,12.317,12.575,11.976,12.031,892976,0
2015-01-29,11.994,12.4,11.875,12.097,784355,0
2015-01-30,12.003,12.149,11.893,11.913,586568,0
2015-02-02,11.941,12.307,11.821,12.271,763777,0
2015-02-03,12.418,12.74,12.344,12.656,523012,0
2015-02-04,12.647,12.731,12.425,12.472,420366,0
2015-02-05,12.546,12.713,12.454,12.685,904243,0
2015-02-06,12.787,13.195,12.759,12.955,558236,0
2015-02-09,12.777,12.907,12.352,12.37,793023,0
2015-02-10,12.37,12.627,12.165,12.273,714386,0
2015-02-11,12.407,12.407,12.074,12.268,401813,0
2015-02-12,12.342,12.647,12.305,12.63,404268,0
2015-02-13,12.685,12.88,12.56,12.843,873439,0
2015-02-17,12.87,12.991,12.685,12.982,286851,0
2015-02-18,12.955,12.955,12.594,12.685,270433,0
2015-02-19,12.666,12.731,12.555,12.564,282123,0
2015-02-20,12.564,12.787,12.38,12.768,389010,0
2015-02-23,12.666,12.731,12.584,12.731,258078,0
2015-02-24,12.759,12.973,12.704,12.787,282438,0
2015-02-25,12.723,12.889,12.685,12.759,277920,0
2015-02-26,12.777,12.898,12.713,12.88,339574,0
2015-02-27,12.852,12.924,12.741,12.741,279704,0
2015-03-02,12.759,12.955,12.704,12.916,230198,0
2015-03-03,12.777,12.916,12.777,12.815,216706,0
2015-03-04,12.787,12.852,12.656,12.694,288907,0
2015-03-05,12.704,12.86,12.508,12.824,248438,0
2015-03-06,12.815,13.157,12.704,12.889,314053,0
2015-03-09,12.936,13.103,12.898,13.009,193179,0
2015-03-10,12.88,12.936,12.656,12.741,232033,0
2015-03-11,12.796,12.916,12.666,12.907,194475,0
2015-03-12,13.046,13.25,12.898,13.232,617637,0
2015-03-13,13.139,13.205,12.787,13.018,432876,0
2015-03-16,13.027,13.111,12.916,13.046,380209,0
2015-03-17,13.009,13.268,12.889,13.268,364130,0
2015-03-18,13.205,13.397,13.036,13.268,909999,0
2015-03-19,13.084,13.295,13.075,13.295,435465,0
2015-03-20,13.363,13.593,13.093,13.527,1005939,0
2015-03-23,13.434,13.537,13.165,13.268,590873,0
2015-03-24,13.175,13.305,13.121,13.195,267971,0
2015-03-25,13.344,13.354,13.018,13.046,367583,0
2015-03-26,13.066,13.288,12.907,13.288,341789,0
2015-03-27,13.25,13.334,13.066,13.278,356250,0
2015-03-30,13.305,13.593,13.268,13.484,259659,0
2015-03-31,13.454,13.454,13.259,13.407,228044,0
2015-04-01,13.388,13.484,13.225,13.484,266674,0
2015-04-02,13.501,13.603,13.334,13.519,313946,0
2015-04-06,13.511,13.564,13.225,13.381,261064,0
2015-04-07,13.417,13.511,13.295,13.444,198356,0
2015-04-08,13.493,13.564,13.315,13.464,235808,0
2015-04-09,13.484,13.564,13.232,13.425,128812,0
2015-04-10,13.484,13.547,13.381,13.519,152063,0
2015-04-13,13.493,13.704,13.425,13.685,227286,0
2015-04-14,13.64,13.64,13.315,13.493,263655,0
2015-04-15,13.434,13.713,13.363,13.659,367434,0
2015-04-16,13.613,13.737,13.527,13.694,313793,0
2015-04-17,13.613,13.64,13.363,13.434,444638,0
2015-04-20,13.444,13.742,13.417,13.666,245649,0
2015-04-21,13.676,13.676,13.175,13.363,402274,0
2015-04-22,13.334,13.659,13.225,13.444,419272,0
2015-04-23,13.417,13.511,13.363,13.493,184870,0
2015-04-24,13.454,13.601,13.344,13.363,244568,0
2015-04-27,13.354,13.501,13.093,13.232,380533,0
2015-04-28,13.241,13.493,13.215,13.425,349540,0
2015-04-29,13.397,13.623,13.397,13.474,453250,0
2015-04-30,13.397,13.502,13.193,13.24,458075,0
2015-05-01,13.258,13.407,13.033,13.163,299345,0
2015-05-04,13.163,13.294,13.163,13.193,311458,0
2015-05-05,13.193,13.314,13.081,13.183,336644,0
2015-05-06,13.24,13.304,13.091,13.287,258578,0
2015-05-07,13.287,13.314,13.155,13.267,230210,0
2015-05-08,13.353,13.407,13.203,13.294,270300,0
2015-05-11,13.353,13.474,13.304,13.434,295059,0
2015-05-12,13.407,13.565,13.203,13.464,232346,0
2015-05-13,13.474,13.575,13.343,13.528,160558,0
2015-05-14,13.548,13.623,13.417,13.512,306956,0
2015-05-15,13.502,13.512,13.137,13.294,353743,0
2015-05-18,13.304,13.604,13.249,13.594,391878,0
2015-05-19,13.594,13.753,13.528,13.753,667089,0
2015-05-20,13.744,13.763,13.575,13.734,270067,0
2015-05-21,13.734,13.734,13.548,13.652,264727,0
2015-05-22,13.642,13.706,13.512,13.528,169768,0
2015-05-26,13.464,13.466,13.231,13.363,233492,0
2015-05-27,13.397,13.584,13.249,13.565,200313,0
2015-05-28,13.502,13.66,13.434,13.66,263818,0
2015-05-29,13.604,13.66,13.381,13.434,300739,0
2015-06-01,13.512,13.518,13.24,13.353,218658,0
2015-06-02,13.343,13.577,13.343,13.555,348242,0
2015-06-03,13.614,13.772,13.538,13.725,390231,0
2015-06-04,13.642,13.696,13.502,13.512,434282,0
2015-06-05,13.548,13.818,13.538,13.791,502553,0
2015-06-08,13.836,13.948,13.763,13.892,286591,0
2015-06-09,13.902,14.182,13.744,14.071,290067,0
2015-06-10,14.201,14.462,14.141,14.164,435887,0
2015-06-11,14.145,14.275,14.023,14.275,319495,0
2015-06-12,14.127,14.219,13.987,14.088,654209,0
2015-06-15,13.941,14.173,13.652,13.874,660318,0
2015-06-16,13.818,13.977,13.763,13.957,412634,0
2015-06-17,13.997,14.071,13.642,13.686,408024,0
2015-06-18,13.772,13.902,13.555,13.883,425494,0
2015-06-19,13.865,14.015,13.725,13.791,1592651,0
2015-06-22,13.921,14.117,13.782,14.051,324640,0
2015-06-23,14.088,14.323,13.931,14.219,329095,0
2015-06-24,14.191,14.305,14.107,14.145,431923,0
2015-06-25,14.237,14.349,14.136,14.305,499446,0
2015-06-26,14.368,14.395,14.155,14.247,1262653,0
2015-06-29,14.164,14.247,13.801,13.809,362260,0
2015-06-30,13.987,14.061,13.782,13.801,566048,0
2015-07-01,13.987,14.061,13.892,13.921,484977,0
2015-07-02,13.948,13.948,13.575,13.66,422921,0
2015-07-06,13.528,13.967,13.381,13.744,344146,0
2015-07-07,13.763,13.763,13.388,13.565,564716,0
2015-07-08,13.484,13.594,13.397,13.493,448001,0
2015-07-09,13.642,13.801,13.502,13.744,456253,0
2015-07-10,13.948,14.023,13.715,13.801,344361,0
2015-07-13,13.921,13.957,13.818,13.957,254544,0
2015-07-14,13.874,14.061,13.818,14.042,272697,0
2015-07-15,14.127,14.233,13.957,14.097,313633,0
2015-07-16,14.201,14.305,14.023,14.042,298059,0
2015-07-17,14.042,14.042,13.782,13.941,329464,0
2015-07-20,13.948,14.042,13.856,14.005,239647,0
2015-07-21,14.088,14.555,14.015,14.097,560215,0
2015-07-22,14.228,14.657,14.21,14.575,847663,0
2015-07-23,14.612,14.779,14.323,14.368,413060,0
2015-07-24,14.305,14.378,14.117,14.127,380050,0
2015-07-27,14.097,14.182,13.948,14.173,419489,0
2015-07-28,14.305,14.378,14.155,14.266,431708,0
2015-07-29,14.219,14.454,14.144,14.172,472672,0
2015-07-30,14.172,14.35,14.096,14.333,311770,0
2015-07-31,14.333,14.454,14.163,14.426,397640,0
2015-08-03,14.426,14.527,14.275,14.518,416219,0
2015-08-04,14.518,14.745,14.474,14.66,566400,0
2015-08-05,14.717,14.849,14.537,14.773,410516,0
2015-08-06,14.802,14.843,14.518,14.679,257969,0
2015-08-07,14.586,14.755,14.416,14.576,253565,0
2015-08-10,14.707,14.849,14.679,14.792,441267,0
2015-08-11,14.66,14.802,14.464,14.537,239615,0
2015-08-12,14.445,14.464,14.144,14.396,410197,0
2015-08-13,14.387,14.518,14.313,14.387,424029,0
2015-08-14,14.387,14.614,14.333,14.614,333902,0
2015-08-17,14.527,14.755,14.387,14.688,367313,0
2015-08-18,14.707,14.765,14.537,14.698,414665,0
2015-08-19,14.596,14.698,14.445,14.454,274101,0
2015-08-20,14.285,14.313,14.172,14.2,421688,0
2015-08-21,13.909,14.144,13.863,13.918,483615,0
2015-08-24,13.4,13.702,13.175,13.185,713434,0
2015-08-25,13.58,13.58,12.997,13.015,633009,0
2015-08-26,13.242,13.468,13.044,13.438,509151,0
2015-08-27,13.532,13.74,13.346,13.448,557249,0
2015-08-28,13.336,13.647,13.317,13.542,381784,0
2015-08-31,13.42,13.692,13.39,13.673,316664,0
2015-09-01,13.458,13.496,13.015,13.054,492449,0
2015-09-02,13.175,13.336,13.064,13.336,285167,0
2015-09-03,13.289,13.488,13.251,13.42,291978,0
2015-09-04,13.233,13.41,13.233,13.384,224730,0
2015-09-08,13.599,13.815,13.317,13.74,487020,0
2015-09-09,13.759,14.059,13.759,13.899,608962,0
2015-09-10,13.824,14.154,13.797,14.049,512673,0
2015-09-11,13.889,14.135,13.889,14.013,330390,0
2015-09-14,14.021,14.135,13.955,14.079,277827,0
2015-09-15,14.135,14.323,14.106,14.237,248564,0
2015-09-16,14.275,14.36,14.116,14.313,311984,0
2015-09-17,14.237,14.426,13.833,13.928,406104,0
2015-09-18,13.673,13.899,13.39,13.488,1549698,0
2015-09-21,13.638,13.833,13.58,13.824,290597,0
2015-09-22,13.638,13.871,13.58,13.73,292084,0
2015-09-23,13.768,13.918,13.633,13.863,362959,0
2015-09-24,13.721,14.087,13.683,14.079,392441,0
2015-09-25,14.219,14.416,14.135,14.247,401257,0
2015-09-28,14.181,14.333,14.021,14.135,538079,0
2015-09-29,14.135,14.247,14.059,14.228,318579,0
2015-09-30,14.323,14.36,14.003,14.116,554801,0
2015-10-01,14.079,14.313,13.909,14.116,338265,0
2015-10-02,13.938,14.087,13.468,14.059,603536,0
2015-10-05,14.116,14.527,14.106,14.502,338694,0
2015-10-06,14.502,14.596,14.333,14.416,356247,0
2015-10-07,14.511,14.773,14.483,14.765,306365,0
2015-10-08,14.707,14.895,14.679,14.868,576508,0
2015-10-09,14.868,15,14.605,14.66,289851,0
2015-10-12,14.651,14.849,14.596,14.812,194685,0
2015-10-13,14.765,14.914,14.679,14.737,237711,0
2015-10-14,14.802,14.802,14.237,14.275,288700,0
2015-10-15,14.387,14.518,14.2,14.511,499362,0
2015-10-16,14.596,14.596,14.35,14.454,359972,0
2015-10-19,14.305,14.643,14.305,14.416,450587,0
2015-10-20,15.035,15.084,14.643,15.035,1114776,0
2015-10-21,15.215,15.552,15.112,15.375,1081405,0
2015-10-22,15.489,16.069,15.319,16.016,1043737,0
2015-10-23,16.21,16.362,16.156,16.342,565231,0
2015-10-26,16.325,16.362,16.05,16.165,579061,0
2015-10-27,16.016,16.201,15.884,15.976,561825,0
2015-10-28,16.043,16.639,16.016,16.639,719235,0
2015-10-29,16.695,16.866,16.43,16.546,645194,0
2015-10-30,16.536,16.591,15.844,15.883,540535,0
2015-11-02,15.937,16.185,15.91,15.937,929323,0
2015-11-03,15.864,16.07,15.864,16.034,487661,0
2015-11-04,16.026,16.185,15.967,16.089,326332,0
2015-11-05,16.128,16.649,16.128,16.571,440420,0
2015-11-06,16.771,17.272,16.771,17.215,651644,0
2015-11-09,17.311,17.423,16.893,17.055,456860,0
2015-11-10,17.008,17.272,16.866,17.178,553326,0
2015-11-11,17.254,17.311,16.81,16.885,375825,0
2015-11-12,16.866,17.008,16.629,16.678,308485,0
2015-11-13,16.6,16.751,16.355,16.468,409866,0
2015-11-16,16.477,16.723,16.203,16.705,342206,0
2015-11-17,16.79,17.055,16.687,16.742,397921,0
2015-11-18,16.771,17.035,16.581,17.018,347388,0
2015-11-19,16.922,17.122,16.847,17.122,334774,0
2015-11-20,17.188,17.282,16.998,17.178,352356,0
2015-11-23,17.188,17.367,17.15,17.263,285228,0
2015-11-24,17.736,18.57,17.547,18.17,2228317,0
2015-11-25,18.125,18.228,17.443,17.679,758840,0
2015-11-27,17.744,17.831,17.519,17.699,350559,0
2015-11-30,17.897,18.076,17.699,17.887,601322,0
2015-12-01,17.924,18.285,17.784,17.897,538752,0
2015-12-02,17.924,18.427,17.387,17.471,802149,0
2015-12-03,17.48,17.669,17.165,17.206,521017,0
2015-12-04,17.206,17.584,17.13,17.48,446023,0
2015-12-07,17.028,17.557,16.8,17.197,1642639,0
2015-12-08,17.32,17.877,17.159,17.598,1850414,0
2015-12-09,17.51,17.727,16.109,16.678,1827538,0
2015-12-10,16.639,17.082,16.411,16.885,768778,0
2015-12-11,16.517,16.838,15.769,15.787,1123355,0
2015-12-14,15.731,15.986,15.447,15.873,879680,0
2015-12-15,16.026,16.194,15.777,15.893,832526,0
2015-12-16,15.986,16.043,15.486,15.844,988883,0
2015-12-17,15.805,15.92,15.456,15.844,944691,0
2015-12-18,15.721,15.901,15.22,15.721,6193780,0
2015-12-21,16.307,16.96,16.016,16.375,1202326,0
2015-12-22,16.487,16.581,16.026,16.355,627717,0
2015-12-23,16.497,16.561,16.307,16.507,454267,0
2015-12-24,16.439,16.658,16.355,16.365,382638,0
2015-12-28,16.375,16.81,16.246,16.742,1052579,0
2015-12-29,16.771,17.035,16.512,16.723,558783,0
2015-12-30,16.732,16.732,16.553,16.561,254398,0
2015-12-31,16.527,16.619,16.279,16.289,375053,0
2016-01-04,16.043,16.08,15.701,15.873,697322,0
2016-01-05,15.957,16.061,15.673,15.893,467445,0
2016-01-06,15.777,15.92,15.559,15.711,430969,0
2016-01-07,15.466,15.664,15.268,15.268,448426,0
2016-01-08,15.476,15.476,14.794,14.822,1052937,0
2016-01-11,14.956,15.126,14.87,15.012,604619,0
2016-01-12,15.126,15.126,14.757,15.012,588617,0
2016-01-13,15.029,15.098,14.395,14.527,427534,0
2016-01-14,14.576,14.718,14.368,14.606,613179,0
2016-01-15,14.171,14.699,14.171,14.689,955198,0
2016-01-19,14.936,14.936,14.188,14.405,931054,0
2016-01-20,14.093,14.405,13.659,14.217,759594,0
2016-01-21,14.179,14.386,13.773,13.792,443619,0
2016-01-22,13.895,14.151,13.735,14.113,504219,0
2016-01-25,13.915,14.018,13.535,13.583,407557,0
2016-01-26,13.971,14.151,13.563,14.018,576744,0
2016-01-27,13.944,14.113,13.603,13.686,504913,0
2016-01-28,13.848,14.332,13.848,14.132,338092,0
2016-01-29,14.132,14.378,14.001,14.378,717171,0
2016-02-01,14.322,14.648,14.037,14.483,443144,0
2016-02-02,14.332,14.332,13.895,14.066,494668,0
2016-02-03,14.218,14.334,13.742,14.189,393884,0
2016-02-04,14.103,14.447,14.085,14.227,538189,0
2016-02-05,14.266,14.418,13.885,13.885,471225,0
2016-02-08,13.752,13.975,13.476,13.904,432429,0
2016-02-09,13.703,13.943,13.559,13.818,283131,0
2016-02-10,13.894,14.133,13.55,13.559,383650,0
2016-02-11,13.293,13.446,12.975,13.141,489383,0
2016-02-12,13.247,13.599,13.247,13.579,640840,0
2016-02-16,13.752,13.951,13.541,13.894,357528,0
2016-02-17,13.96,13.99,13.629,13.712,427966,0
2016-02-18,13.732,13.732,13.174,13.247,563322,0
2016-02-19,13.199,13.446,13.164,13.274,731668,0
2016-02-22,13.303,13.752,13.209,13.684,879869,0
2016-02-23,13.619,13.619,13.199,13.407,412892,0
2016-02-24,13.293,13.569,12.951,13.55,385711,0
2016-02-25,13.531,13.846,13.436,13.8,390308,0
2016-02-26,13.875,14.076,13.836,13.97,374630,0
2016-02-29,13.943,13.965,13.629,13.639,369264,0
2016-03-01,13.693,14.103,13.643,14.014,526266,0
2016-03-02,13.96,14.18,13.712,14.162,365552,0
2016-03-03,14.18,14.31,14.076,14.199,283668,0
2016-03-04,14.275,14.398,14.142,14.38,402382,0
2016-03-07,14.334,14.61,14.305,14.513,324587,0
2016-03-08,14.361,14.467,14.218,14.237,301154,0
2016-03-09,14.256,14.59,14.152,14.227,232528,0
2016-03-10,14.324,14.447,13.923,14.227,236072,0
2016-03-11,14.342,14.522,14.295,14.496,173162,0
2016-03-14,14.496,14.59,14.199,14.361,289847,0
2016-03-15,14.314,14.375,14.093,14.133,296564,0
2016-03-16,14.037,14.209,13.762,13.827,329729,0
2016-03-17,13.762,14.551,13.342,14.457,747471,0
2016-03-18,14.551,14.828,14.398,14.694,1270607,0
2016-03-21,14.713,14.771,14.447,14.619,251570,0
2016-03-22,14.467,14.733,14.37,14.657,262402,0
2016-03-23,14.629,14.894,14.457,14.486,342141,0
2016-03-24,14.324,14.324,14.027,14.113,475543,0
2016-03-28,14.189,14.217,13.951,13.99,312847,0
2016-03-29,14.009,14.152,13.665,14.066,934645,0
2016-03-30,14.123,14.513,14.123,14.438,534507,0
2016-03-31,14.438,14.743,14.342,14.477,455733,0
2016-04-01,14.351,14.585,14.256,14.37,503250,0
2016-04-04,14.334,14.447,14.252,14.275,446109,0
2016-04-05,14.142,14.218,13.948,13.951,317401,0
2016-04-06,13.914,14.103,13.722,14.009,368796,0
2016-04-07,13.923,13.933,13.609,13.684,440131,0
2016-04-08,13.846,14.076,13.781,13.904,225349,0
2016-04-11,13.99,14.275,13.97,14.018,388610,0
2016-04-12,14.018,14.361,14.018,14.324,422226,0
2016-04-13,14.467,14.904,14.418,14.894,580442,0
2016-04-14,14.876,15.257,14.781,15.057,330212,0
2016-04-15,15.019,15.114,14.924,15,365686,0
2016-04-18,14.856,15.257,14.79,15.219,359936,0
2016-04-19,14.856,15.467,14.828,15.171,527326,0
2016-04-20,15.248,15.601,15.19,15.524,504392,0
2016-04-21,15.551,15.643,15.334,15.438,373580,0
2016-04-22,15.391,15.541,15.275,15.399,473998,0
2016-04-25,15.381,15.393,15.181,15.267,292217,0
2016-04-26,15.314,15.487,15.2,15.418,259497,0
2016-04-27,15.408,15.542,15.122,15.303,419569,0
2016-04-28,15.237,15.323,15.084,15.103,295405,0
2016-04-29,15.054,15.169,14.796,14.987,418509,0
2016-05-02,15.064,15.179,14.91,15.094,268673,0
2016-05-03,14.9,14.95,14.633,14.738,248729,0
2016-05-04,14.604,14.815,14.344,14.594,404035,0
2016-05-05,14.604,14.708,14.431,14.45,290790,0
2016-05-06,14.671,14.671,14.263,14.499,372489,0
2016-05-09,14.421,14.545,14.277,14.421,253052,0
2016-05-10,14.555,14.689,14.47,14.671,276306,0
2016-05-11,14.613,14.796,14.431,14.441,265305,0
2016-05-12,14.535,14.633,14.238,14.382,281772,0
2016-05-13,14.411,14.517,14.248,14.373,401354,0
2016-05-16,14.363,14.747,14.277,14.623,362216,0
2016-05-17,14.643,15.054,14.535,14.555,1004281,0
2016-05-18,14.535,15.054,14.508,14.95,520979,0
2016-05-19,14.881,15.141,14.565,14.747,499811,0
2016-05-20,14.843,15.084,14.843,15.044,453062,0
2016-05-23,14.997,15.054,14.699,14.92,518982,0
2016-05-24,15.024,15.343,15.007,15.323,295051,0
2016-05-25,15.408,15.697,15.353,15.621,349973,0
2016-05-26,15.621,15.63,15.353,15.467,272386,0
2016-05-27,15.516,15.602,15.408,15.602,412329,0
2016-05-31,15.726,15.736,15.516,15.602,407113,0
2016-06-01,15.516,15.736,15.399,15.701,513359,0
2016-06-02,15.611,15.649,15.433,15.64,459578,0
2016-06-03,15.457,15.457,14.95,15.381,846884,0
2016-06-06,15.418,15.716,15.371,15.582,364080,0
2016-06-07,15.542,15.621,15.399,15.477,226515,0
2016-06-08,15.467,15.669,15.438,15.582,385365,0
2016-06-09,15.457,15.53,15.169,15.448,496227,0
2016-06-10,15.266,15.408,15.112,15.169,311006,0
2016-06-13,15.054,15.208,14.905,14.987,336816,0
2016-06-14,14.93,15.112,14.738,14.786,337917,0
2016-06-15,14.91,15.084,14.689,14.796,310728,0
2016-06-16,14.643,14.713,14.401,14.68,505136,0
2016-06-17,14.689,14.862,14.45,14.517,1010875,0
2016-06-20,14.68,15.007,14.68,14.718,566000,0
2016-06-21,14.718,14.843,14.545,14.786,677570,0
2016-06-22,14.806,15.016,14.767,14.791,657364,0
2016-06-23,15.024,15.381,14.997,15.313,539981,0
2016-06-24,14.336,14.535,14.047,14.047,631015,0
2016-06-27,13.855,13.855,13.422,13.519,650870,0
2016-06-28,13.73,13.869,13.519,13.817,509132,0
2016-06-29,14.018,14.094,13.779,14.071,344806,0
2016-06-30,14.153,14.326,13.903,14.316,590435,0
2016-07-01,14.267,14.287,13.917,14.037,399278,0
2016-07-05,13.845,13.913,13.606,13.826,764890,0
2016-07-06,13.719,14.183,13.69,14.175,667371,0
2016-07-07,14.291,14.484,14.203,14.367,679870,0
2016-07-08,14.59,14.929,14.494,14.794,479665,0
2016-07-11,14.909,15.141,14.86,15.044,436883,0
2016-07-12,15.219,15.485,15.219,15.421,395139,0
2016-07-13,15.355,15.509,15.281,15.373,454492,0
2016-07-14,15.566,15.756,15.48,15.615,410974,0
2016-07-15,15.818,15.818,15.538,15.576,302352,0
2016-07-18,15.509,15.701,15.364,15.364,359997,0
2016-07-19,14.696,15.721,14.605,15.47,538005,0
2016-07-20,15.499,15.499,15.19,15.219,390555,0
2016-07-21,15.248,15.335,15.034,15.034,431414,0
2016-07-22,15.094,15.436,15.024,15.355,458858,0
2016-07-25,15.393,15.416,15.044,15.084,587321,0
2016-07-26,15.064,15.411,14.889,14.959,697375,0
2016-07-27,15.054,15.276,14.968,15.094,465930,0
2016-07-28,15.122,15.209,14.939,15.064,370918,0
2016-07-29,15.064,15.141,14.832,14.86,1442364,0
2016-08-01,15.18,15.257,15.18,15.18,940726,0
2016-08-02,14.959,15.204,14.889,14.976,729847,0
2016-08-03,14.745,15.18,14.696,14.875,678675,0
2016-08-04,14.889,14.899,14.649,14.804,583022,0
2016-08-05,14.899,15.18,14.87,15.112,642936,0
2016-08-08,15.074,15.19,14.929,14.986,525811,0
2016-08-09,15.141,15.199,14.87,14.929,867410,0
2016-08-10,14.889,14.909,14.735,14.774,515727,0
2016-08-11,14.668,15.039,14.505,14.899,676655,0
2016-08-12,14.745,14.86,14.658,14.85,448766,0
2016-08-15,14.85,15.074,14.814,15.074,252774,0
2016-08-16,15.064,15.175,14.794,15.15,431420,0
2016-08-17,15.132,15.475,15.094,15.46,1173348,0
2016-08-18,15.46,15.615,15.402,15.615,740920,0
2016-08-19,15.606,15.827,15.546,15.779,1079284,0
2016-08-22,15.692,15.741,15.47,15.741,724828,0
2016-08-23,15.857,16.088,15.711,16.069,1432708,0
2016-08-24,16.022,16.196,15.963,16.166,617398,0
2016-08-25,16.108,16.426,16.069,16.399,1048497,0
2016-08-26,16.389,16.436,16.108,16.291,688506,0
2016-08-29,16.35,16.426,16.262,16.379,606906,0
2016-08-30,16.36,16.485,16.34,16.465,467788,0
2016-08-31,16.465,16.67,16.348,16.63,1075098,0
2016-09-01,16.717,16.726,16.37,16.61,542228,0
2016-09-02,16.66,16.834,16.495,16.824,382924,0
2016-09-06,16.862,16.872,16.456,16.515,348968,0
2016-09-07,16.475,16.834,16.426,16.67,346123,0
2016-09-08,16.717,16.9,16.6,16.717,552709,0
2016-09-09,16.63,16.829,16.62,16.64,541461,0
2016-09-12,16.553,16.881,16.417,16.872,675221,0
2016-09-13,16.698,16.795,16.379,16.495,700750,0
2016-09-14,16.446,16.561,16.234,16.272,466283,0
2016-09-15,16.301,16.417,16.205,16.399,809455,0
2016-09-16,16.426,16.426,16.04,16.04,2079262,0
2016-09-19,16.108,16.37,16.04,16.152,428979,0
2016-09-20,16.243,16.243,16.04,16.06,314854,0
2016-09-21,16.137,16.321,16.06,16.262,398914,0
2016-09-22,16.37,16.465,16.253,16.436,364711,0
2016-09-23,16.35,16.495,16.301,16.465,392850,0
2016-09-26,16.331,16.37,16.117,16.196,691898,0
2016-09-27,16.127,16.436,16.012,16.417,482812,0
2016-09-28,16.485,16.689,16.389,16.67,422164,0
2016-09-29,16.708,16.708,16.331,16.399,401325,0
2016-09-30,16.465,16.872,16.436,16.785,509394,0
2016-10-03,16.63,16.708,16.525,16.61,414403,0
2016-10-04,16.62,16.969,16.62,16.949,552380,0
2016-10-05,17.036,17.297,16.969,17.268,864067,0
2016-10-06,17.211,17.239,16.91,16.94,693929,0
2016-10-07,16.872,17.041,16.785,16.997,315695,0
2016-10-10,17.075,17.268,17.056,17.094,215503,0
2016-10-11,17.075,17.192,16.765,16.862,244474,0
2016-10-12,16.89,17.065,16.805,16.93,381645,0
2016-10-13,16.765,16.765,16.436,16.505,422962,0
2016-10-14,16.698,16.785,16.525,16.571,375277,0
2016-10-17,16.525,16.64,16.446,16.456,159667,0
2016-10-18,16.689,16.689,16.465,16.535,296343,0
2016-10-19,16.456,16.456,15.654,15.673,1104980,0
2016-10-20,15.576,15.751,15.19,15.692,1173340,0
2016-10-21,15.519,15.711,15.499,15.682,662012,0
2016-10-24,15.818,15.982,15.79,15.963,658662,0
2016-10-25,15.905,16.022,15.731,15.827,391238,0
2016-10-26,15.847,16.003,15.76,15.847,564879,0
2016-10-27,15.925,15.925,15.74,15.779,445130,0
2016-10-28,15.808,15.808,15.623,15.745,410896,0
2016-10-31,15.799,15.906,15.643,15.72,720021,0
2016-11-01,15.779,15.857,15.37,15.584,875302,0
2016-11-02,15.507,15.507,15.253,15.282,610092,0
2016-11-03,15.291,15.37,15.068,15.175,652843,0
2016-11-04,15.175,15.263,15.009,15.048,856767,0
2016-11-07,15.487,15.487,15.306,15.418,762419,0
2016-11-08,15.399,15.507,15.224,15.351,328123,0
2016-11-09,15.224,16.48,14.99,16.47,995607,0
2016-11-10,16.626,17.454,16.626,17.338,1146660,0
2016-11-11,17.318,17.786,17.094,17.746,1115032,0
2016-11-14,17.981,18.662,17.863,18.302,939745,0
2016-11-15,18.263,18.603,18.049,18.556,1168262,0
2016-11-16,18.263,18.838,18.224,18.632,965688,0
2016-11-17,18.603,18.759,18.496,18.682,800687,0
2016-11-18,18.769,19.188,18.74,19.109,945681,0
2016-11-21,19.188,19.314,18.925,19.285,871778,0
2016-11-22,19.383,19.753,19.188,19.685,868596,0
2016-11-23,19.781,19.918,19.587,19.88,488725,0
2016-11-25,19.957,19.957,19.791,19.861,245872,0
2016-11-28,19.753,19.831,19.275,19.314,599774,0
2016-11-29,19.403,19.616,19.393,19.45,408148,0
2016-11-30,19.705,19.753,19.285,19.383,536794,0
2016-12-01,19.519,19.695,19.393,19.569,695899,0
2016-12-02,19.559,19.695,19.383,19.47,277015,0
2016-12-05,19.743,20.044,19.695,19.918,512278,0
2016-12-06,20.035,20.22,19.821,20.163,523842,0
2016-12-07,20.113,20.337,19.947,20.303,1151067,0
2016-12-08,20.347,20.942,20.347,20.591,917933,0
2016-12-09,20.61,21.214,20.493,21.204,746051,0
2016-12-12,21.136,21.32,20.746,20.99,955686,0
2016-12-13,20.942,21.224,20.679,20.97,514047,0
2016-12-14,20.766,21.117,20.6,20.786,707502,0
2016-12-15,20.98,21.585,20.805,21.535,805895,0
2016-12-16,21.623,21.905,21.058,21.184,2244649,0
2016-12-19,21.204,21.384,20.669,21.117,635666,0
2016-12-20,21.253,21.671,21.132,21.671,388116,0
2016-12-21,21.661,21.847,21.486,21.651,503011,0
2016-12-22,21.759,21.915,21.535,21.711,265896,0
2016-12-23,21.632,21.769,21.495,21.681,265384,0
2016-12-27,21.701,21.974,21.505,21.827,323719,0
2016-12-28,21.837,21.877,21.555,21.595,283089,0
2016-12-29,21.565,21.817,21.312,21.449,250464,0
2016-12-30,21.476,21.515,21.278,21.32,443214,0
2017-01-03,21.769,21.945,21.194,21.429,472823,0
2017-01-04,21.429,21.764,21.389,21.721,831025,0
2017-01-05,21.641,21.769,21.029,21.459,416508,0
2017-01-06,21.565,21.681,21.379,21.439,281499,0
2017-01-09,21.35,21.379,21.068,21.117,329383,0
2017-01-10,21.136,21.555,20.999,21.459,339888,0
2017-01-11,21.439,21.515,21.175,21.429,438009,0
2017-01-12,21.359,21.359,20.756,20.922,557073,0
2017-01-13,21.136,21.671,21.068,21.175,643335,0
2017-01-17,20.99,20.99,20.357,20.396,307898,0
2017-01-18,20.591,20.649,20.28,20.629,387039,0
2017-01-19,20.746,20.863,20.386,20.639,336131,0
2017-01-20,20.679,20.97,20.473,20.952,361572,0
2017-01-23,20.892,21.058,20.679,20.922,296905,0
2017-01-24,21.107,21.632,20.932,21.565,432090,0
2017-01-25,21.184,22.393,21.136,22.101,724745,0
2017-01-26,21.429,21.807,20.786,21.409,1111548,0
2017-01-27,21.409,21.449,20.853,20.902,640542,0
2017-01-30,20.766,20.776,20.28,20.463,682098,0
2017-01-31,20.445,20.649,20.22,20.366,720906,0
2017-02-01,20.671,20.866,20.132,20.229,630326,0
2017-02-02,20.015,20.072,19.671,20.005,711525,0
2017-02-03,20.337,20.808,20.092,20.729,579577,0
2017-02-06,20.641,20.945,20.514,20.533,567872,0
2017-02-07,20.661,20.768,20.317,20.347,315768,0
2017-02-08,20.279,20.279,19.783,19.838,566230,0
2017-02-09,19.886,20.454,19.759,20.406,510556,0
2017-02-10,20.592,20.699,20.454,20.611,391002,0
2017-02-13,20.808,21.072,20.671,20.876,346691,0
2017-02-14,20.905,21.278,20.68,21.101,307380,0
2017-02-15,21.228,21.288,21.003,21.141,387241,0
2017-02-16,21.151,21.199,20.886,21.131,365755,0
2017-02-17,21.092,21.238,20.808,21.189,501576,0
2017-02-21,21.346,21.395,21.141,21.385,357193,0
2017-02-22,21.278,21.464,21.16,21.346,216103,0
2017-02-23,21.356,21.395,21.082,21.395,441544,0
2017-02-24,21.101,21.209,20.945,21.179,287581,0
2017-02-27,21.219,21.415,21.052,21.405,381858,0
2017-02-28,21.336,21.336,20.925,20.964,250613,0
2017-03-01,20.876,21.749,20.876,21.679,467537,0
2017-03-02,21.787,21.787,21.101,21.131,362392,0
2017-03-03,21.121,21.199,20.788,21.008,436532,0
2017-03-06,20.856,21.062,20.631,20.905,330549,0
2017-03-07,20.895,20.994,20.748,20.798,207289,0
2017-03-08,21.052,21.052,20.504,20.533,307535,0
2017-03-09,20.651,20.729,20.376,20.454,276526,0
2017-03-10,20.601,20.606,20.092,20.308,279336,0
2017-03-13,20.289,20.661,20.279,20.474,253869,0
2017-03-14,20.396,20.533,20.132,20.474,257379,0
2017-03-15,20.611,20.68,20.082,20.132,562832,0
2017-03-16,20.209,20.426,20.152,20.219,451165,0
2017-03-17,20.072,20.219,19.818,20.082,1342800,0
2017-03-20,20.015,20.147,19.749,19.778,413286,0
2017-03-21,19.995,19.995,18.456,18.475,497487,0
2017-03-22,18.281,18.368,17.849,18.191,706213,0
2017-03-23,18.191,18.65,18.074,18.388,475140,0
2017-03-24,18.515,18.76,18.172,18.358,334741,0
2017-03-27,17.908,18.338,17.634,18.3,441910,0
2017-03-28,18.241,18.767,18.124,18.73,499032,0
2017-03-29,18.72,18.72,18.418,18.485,353634,0
2017-03-30,18.535,19.034,18.428,19.014,718368,0
2017-03-31,18.966,19.034,18.622,18.779,485090,0
2017-04-03,18.887,18.927,18.231,18.437,469312,0
2017-04-04,18.348,18.603,18.343,18.525,424593,0
2017-04-05,18.77,18.784,18.143,18.172,619862,0
2017-04-06,18.172,18.485,17.977,18.437,453153,0
2017-04-07,18.261,18.423,18.074,18.309,393514,0
2017-04-10,18.3,18.475,18.035,18.231,285310,0
2017-04-11,18.064,18.495,18.045,18.447,352339,0
2017-04-12,18.388,18.583,17.957,18.005,473956,0
2017-04-13,17.937,18.005,17.594,17.624,361048,0
2017-04-17,17.721,17.839,17.38,17.644,2084100,0
2017-04-18,17.507,17.741,17.202,17.447,1600528,0
2017-04-19,17.644,17.937,17.564,17.908,1610292,0
2017-04-20,18.064,18.418,17.967,18.368,815302,0
2017-04-21,18.338,18.535,18.114,18.408,775104,0
2017-04-24,18.927,19.054,18.622,18.819,948230,0
2017-04-25,19.084,19.221,18.887,19.014,848131,0
2017-04-26,19.014,19.409,19.014,19.133,927607,0
2017-04-27,19.222,19.222,18.838,18.876,735345,0
2017-04-28,18.61,19.232,17.851,18.049,697229,0
2017-05-01,18.147,18.788,17.851,18.196,753864,0
2017-05-02,18.315,18.404,18.039,18.305,798968,0
2017-05-03,18.226,18.552,18.138,18.472,585952,0
2017-05-04,18.67,18.876,18.562,18.718,624929,0
2017-05-05,18.857,18.857,18.482,18.64,474209,0
2017-05-08,18.59,18.718,18.532,18.61,520784,0
2017-05-09,18.738,18.788,18.414,18.512,485782,0
2017-05-10,18.424,18.58,18.24,18.482,497042,0
2017-05-11,18.324,18.433,17.92,18.088,519089,0
2017-05-12,17.95,18.167,17.625,17.881,448469,0
2017-05-15,17.99,18.186,17.95,18.058,372188,0
2017-05-16,18.029,18.216,17.842,18.186,390885,0
2017-05-17,17.704,17.837,17.339,17.507,740732,0
2017-05-18,17.497,17.861,17.457,17.783,465557,0
2017-05-19,17.763,18.009,17.733,17.851,746552,0
2017-05-22,17.95,18.039,17.783,18.009,525560,0
2017-05-23,18.068,18.424,17.822,18.266,517043,0
2017-05-24,18.285,18.285,17.871,18.058,402094,0
2017-05-25,18.138,18.138,17.92,17.98,334776,0
2017-05-26,17.95,18.009,17.832,17.891,334727,0
2017-05-30,17.713,17.743,16.984,17.231,650561,0
2017-05-31,17.26,17.329,16.777,17.161,712836,0
2017-06-01,17.26,17.556,17.003,17.546,498391,0
2017-06-02,17.309,17.812,17.26,17.713,572903,0
2017-06-05,17.713,17.881,17.477,17.645,570476,0
2017-06-06,17.417,17.738,17.309,17.635,594437,0
2017-06-07,17.763,18.142,17.447,18.068,1106471,0
2017-06-08,18.078,18.916,17.96,18.482,920851,0
2017-06-09,18.63,19.439,18.63,19.35,811566,0
2017-06-12,19.35,19.636,18.946,19.172,537273,0
2017-06-13,19.291,19.34,19.044,19.202,432413,0
2017-06-14,18.64,19.232,17.851,19.222,397054,0
2017-06-15,19.005,19.409,18.985,19.104,310370,0
2017-06-16,18.886,19.054,18.778,18.926,1046236,0
2017-06-19,19.054,19.31,18.768,18.886,381826,0
2017-06-20,18.866,18.976,18.562,18.562,227149,0
2017-06-21,18.63,18.63,18.256,18.344,902435,0
2017-06-22,18.354,18.598,18.058,18.068,511704,0
2017-06-23,18.128,18.256,17.871,17.98,802778,0
2017-06-26,18.049,18.324,17.92,18.058,300097,0
2017-06-27,18.157,18.374,18.058,18.108,302813,0
2017-06-28,18.177,18.552,18.177,18.384,466934,0
2017-06-29,18.748,18.876,18.324,18.61,357831,0
2017-06-30,18.71,18.788,18.374,18.384,361045,0
2017-07-03,18.502,18.966,18.502,18.886,243358,0
2017-07-05,18.866,18.906,18.492,18.906,595042,0
2017-07-06,18.798,18.926,18.394,18.452,563611,0
2017-07-07,18.59,18.7,18.374,18.66,284910,0
2017-07-10,18.61,18.625,18.374,18.384,294252,0
2017-07-11,18.315,18.334,17.999,18.177,482519,0
2017-07-12,18.206,18.384,18.049,18.157,337479,0
2017-07-13,18.236,18.266,17.98,18.157,413185,0
2017-07-14,17.96,18.307,17.743,17.95,1933063,0
2017-07-17,17.94,18.009,17.684,17.881,645507,0
2017-07-18,17.822,17.98,17.684,17.861,497766,0
2017-07-19,17.901,18.128,17.684,17.792,555358,0
2017-07-20,17.792,17.906,17.674,17.773,337438,0
2017-07-21,18.186,18.186,17.497,17.664,466315,0
2017-07-24,17.753,17.881,17.654,17.783,614762,0
2017-07-25,18.078,18.414,17.99,18.305,893049,0
2017-07-26,17.389,17.99,17.113,17.191,1829820,0
2017-07-27,17.141,17.787,17.141,17.529,616781,0
2017-07-28,17.4,17.459,17.151,17.32,393396,0
2017-07-31,17.33,17.628,17.29,17.509,447715,0
2017-08-01,17.638,17.648,17.38,17.628,296699,0
2017-08-02,17.876,17.876,17.449,17.678,352759,0
2017-08-03,17.628,17.757,17.509,17.519,396722,0
2017-08-04,17.588,17.807,17.578,17.598,410170,0
2017-08-07,17.628,17.648,17.34,17.37,434267,0
2017-08-08,17.271,17.787,17.271,17.3,525807,0
2017-08-09,17.112,17.191,16.933,17.002,435859,0
2017-08-10,16.883,16.913,16.526,16.565,435210,0
2017-08-11,16.675,16.784,16.277,16.357,594453,0
2017-08-14,16.615,16.734,16.555,16.675,579400,0
2017-08-15,16.824,16.963,16.506,16.526,344150,0
2017-08-16,16.635,16.685,16.406,16.496,269742,0
2017-08-17,16.387,16.486,15.91,15.95,419929,0
2017-08-18,15.771,16.109,15.652,15.989,381562,0
2017-08-21,15.94,16.019,15.84,15.989,259685,0
2017-08-22,16.079,16.168,16.029,16.148,194675,0
2017-08-23,15.999,16.317,15.999,16.208,478122,0
2017-08-24,16.337,16.337,16.099,16.228,326215,0
2017-08-25,16.327,16.382,16.148,16.238,429430,0
2017-08-28,16.307,16.317,16.069,16.178,289849,0
2017-08-29,16.009,16.158,15.93,16.019,367956,0
2017-08-30,16.029,16.238,16.009,16.089,292425,0
2017-08-31,16.168,16.176,15.994,16.029,490118,0
2017-09-01,16.069,16.208,15.999,16.089,286443,0
2017-09-05,15.999,16.049,15.433,15.562,702882,0
2017-09-06,15.642,15.811,15.438,15.493,434844,0
2017-09-07,15.503,15.503,14.996,15.105,689298,0
2017-09-08,15.086,15.493,15.066,15.334,1138282,0
2017-09-11,15.582,15.821,15.443,15.622,491231,0
2017-09-12,15.731,16.028,15.731,15.87,945872,0
2017-09-13,15.83,16.218,15.811,16.128,626331,0
2017-09-14,16.138,16.416,16.034,16.109,646323,0
2017-09-15,16.099,16.099,15.677,15.91,1659367,0
2017-09-18,15.93,16.188,15.86,16.138,731678,0
2017-09-19,16.079,16.277,15.97,16.208,536927,0
2017-09-20,16.238,16.635,16.029,16.466,624111,0
2017-09-21,16.476,16.526,16.277,16.327,445582,0
2017-09-22,16.287,16.605,16.218,16.595,361496,0
2017-09-25,16.585,16.863,16.536,16.694,381319,0
2017-09-26,16.685,16.883,16.595,16.764,402412,0
2017-09-27,16.983,17.539,16.863,17.38,580399,0
2017-09-28,17.429,17.499,17.092,17.489,458658,0
2017-09-29,17.459,17.717,17.429,17.588,562231,0
2017-10-02,17.628,17.916,17.449,17.916,454090,0
2017-10-03,17.946,17.995,17.608,17.986,567919,0
2017-10-04,17.737,17.797,17.39,17.41,449801,0
2017-10-05,17.469,17.747,17.39,17.618,281038,0
2017-10-06,17.707,17.797,17.578,17.707,478240,0
2017-10-09,17.777,17.777,17.585,17.737,303233,0
2017-10-10,17.737,17.916,17.618,17.876,302194,0
2017-10-11,17.797,17.916,17.648,17.767,295903,0
2017-10-12,17.777,17.797,17.608,17.717,389630,0
2017-10-13,17.678,17.767,17.41,17.568,376895,0
2017-10-16,17.638,17.827,17.39,17.737,447879,0
2017-10-17,17.787,17.807,17.429,17.499,403339,0
2017-10-18,17.539,17.757,17.539,17.698,437697,0
2017-10-19,17.588,17.936,17.549,17.856,402461,0
2017-10-20,18.045,18.393,17.926,17.995,696926,0
2017-10-23,17.995,18.035,17.827,17.876,347484,0
2017-10-24,17.946,18.075,17.886,17.906,535705,0
2017-10-25,18.373,18.552,18.025,18.244,1019273,0
2017-10-26,18.095,18.949,18.095,18.79,842818,0
2017-10-27,18.79,18.979,18.605,18.79,451642,0
2017-10-30,18.75,18.77,18.16,18.25,441324,0
2017-10-31,18.33,18.58,18.18,18.45,452207,0
2017-11-01,18.65,18.67,18.11,18.33,336269,0
2017-11-02,17.96,18.39,17.94,18.34,536159,0
2017-11-03,18.33,18.33,18.07,18.2,282909,0
2017-11-06,18.2,18.3,18.02,18.18,334555,0
2017-11-07,18.3,18.43,17.71,17.72,693146,0
2017-11-08,17.58,17.67,17.16,17.45,537538,0
2017-11-09,17.33,17.44,16.8376,17.15,622469,0
2017-11-10,17.14,17.28,17.02,17.03,686725,0
