Date,Open,High,Low,Close,Volume,OpenInt
2013-05-03,14.269,14.58,14.11,14.336,11634898,0
2013-05-06,14.419,14.419,14.226,14.269,1621395,0
2013-05-07,14.269,14.31,14.017,14.079,549038,0
2013-05-08,14.059,14.226,13.857,14.11,94303,0
2013-05-09,14.26,14.26,13.942,14.185,74075,0
2013-05-10,14.034,14.26,14.025,14.192,204242,0
2013-05-13,14.192,14.2,13.933,14.074,73377,0
2013-05-14,14.679,14.679,14.017,14.083,117354,0
2013-05-15,13.982,14.269,13.982,14.117,122977,0
2013-05-16,14.428,14.436,13.933,14.269,92392,0
2013-05-17,14.388,14.397,14.1,14.236,136055,0
2013-05-20,14.236,14.284,14.017,14.151,75911,0
2013-05-21,14.253,14.436,13.957,14.074,182903,0
2013-05-22,14.05,14.26,13.771,13.951,66833,0
2013-05-23,13.915,14.042,13.186,13.614,109516,0
2013-05-24,13.589,14.034,13.286,13.573,169106,0
2013-05-28,14.1,14.269,13.093,13.412,224797,0
2013-05-29,13.471,13.471,12.176,13.11,208484,0
2013-05-30,12.749,13.219,12.59,13.143,188515,0
2013-05-31,13.144,14.345,13.144,14.183,247027,0
2013-06-03,14.185,14.647,13.776,13.942,230371,0
2013-06-04,15.938,15.938,14.192,15.108,686273,0
2013-06-05,15.78,15.931,15.108,15.703,442892,0
2013-06-06,15.831,17.241,15.58,16.552,488081,0
2013-06-07,16.586,17.449,16.516,16.703,215939,0
2013-06-10,16.603,16.611,15.57,16.543,70332,0
2013-06-11,16.452,16.915,16.367,16.567,299173,0
2013-06-12,16.577,17.146,16.367,16.593,154954,0
2013-06-13,16.652,17.052,16.125,16.67,15664,0
2013-06-14,17.01,17.768,16.785,17.47,110568,0
2013-06-17,17.691,18.704,17.691,18.371,261884,0
2013-06-18,18.015,18.695,17.758,17.978,127071,0
2013-06-19,18.108,19.299,17.904,18.796,207171,0
2013-06-20,18.71,19.361,18.032,18.575,404221,0
2013-06-21,18.719,19.854,18.719,19.4,435890,0
2013-06-24,19.299,21.306,18.541,18.981,559717,0
2013-06-25,18.71,19.118,17.733,18.337,626406,0
2013-06-26,18.88,19.816,18.307,19.63,238578,0
2013-06-27,20.286,20.837,19.546,19.706,234851,0
2013-06-28,19.765,19.909,19.493,19.733,82873,0
2013-07-01,19.554,20.574,19.554,19.933,64331,0
2013-07-02,19.769,20.286,19.733,19.741,62679,0
2013-07-03,19.733,20.164,19.366,19.564,123737,0
2013-07-05,19.386,19.884,19.28,19.741,102256,0
2013-07-08,19.834,19.834,18.608,18.924,186813,0
2013-07-09,19.06,19.264,18.89,19.077,82997,0
2013-07-10,19.028,19.153,18.813,18.848,45053,0
2013-07-11,18.907,19.554,18.907,19.508,39418,0
2013-07-12,19.733,21.637,19.332,21.593,215729,0
2013-07-15,21.502,22.989,21.288,22.216,424455,0
2013-07-16,22.112,22.878,21.519,22.555,346950,0
2013-07-17,22.505,23.526,21.593,21.875,116357,0
2013-07-18,21.962,22.777,21.05,22.112,204410,0
2013-07-19,22.162,22.953,22.162,22.461,139239,0
2013-07-22,23.099,23.109,22.034,22.283,45861,0
2013-07-23,22.327,22.53,21.688,21.926,47652,0
2013-07-24,22.225,22.225,21.449,21.722,195442,0
2013-07-25,22.181,23.091,21.799,22.591,369345,0
2013-07-26,22.572,22.854,22.034,22.327,112263,0
2013-07-29,22.393,24.367,22.284,23.694,350786,0
2013-07-30,23.924,25.26,23.183,23.739,436706,0
2013-07-31,24.003,24.826,23.857,24.41,133806,0
2013-08-01,24.793,25.344,24.19,25.123,278133,0
2013-08-02,25.184,26.323,25.168,25.516,180673,0
2013-08-05,25.516,27.745,25.091,26.927,293333,0
2013-08-06,27.998,28.269,26.237,27.462,187581,0
2013-08-07,27.224,27.633,26.366,27.214,64825,0
2013-08-08,27.533,29.418,27.243,28.697,272178,0
2013-08-09,28.824,28.992,28.067,28.348,210346,0
2013-08-12,28.339,28.585,27.685,27.837,140320,0
2013-08-13,28.058,28.112,26.511,26.774,296723,0
2013-08-14,26.587,26.587,24.494,25.217,421273,0
2013-08-15,24.674,25.217,23.9,24.34,154434,0
2013-08-16,24.494,24.721,24.24,24.579,88265,0
2013-08-19,24.665,25.761,24.437,25.489,143354,0
2013-08-20,25.61,25.685,25.193,25.413,117144,0
2013-08-21,25.225,26.706,25.225,26.05,372113,0
2013-08-22,26.205,27.598,26.205,26.935,172289,0
2013-08-23,27.003,27.234,26.59,26.835,203133,0
2013-08-26,26.927,28.662,26.927,28.45,668481,0
2013-08-27,29.555,30.619,28.653,29.198,584423,0
2013-08-28,29.64,29.683,27.038,27.188,660471,0
2013-08-29,27.361,27.461,25.968,26.102,313750,0
2013-08-30,26.009,27.462,25.225,25.344,153217,0
2013-09-03,25.887,27.191,25.621,26.771,411897,0
2013-09-04,26.659,26.789,25.718,26.223,214188,0
2013-09-05,26.034,26.591,25.725,25.93,186835,0
2013-09-06,25.975,26.231,25.811,26.009,60487,0
2013-09-09,25.735,26.484,25.725,26.413,195288,0
2013-09-10,26.669,28.108,26.524,28.085,380249,0
2013-09-11,28.333,28.64,27.081,28.006,287766,0
2013-09-12,27.905,29.369,27.905,28.96,209754,0
2013-09-13,29.301,29.309,28.051,28.846,201669,0
2013-09-16,29.156,29.524,28.64,29.147,181821,0
2013-09-17,29.139,29.585,28.812,29.198,101984,0
2013-09-18,27.867,28.718,27.44,28.239,303808,0
2013-09-19,28.179,28.401,27.964,28.401,113834,0
2013-09-20,28.359,29.139,26.421,26.721,395807,0
2013-09-23,26.557,28.299,26.498,28.279,125871,0
2013-09-24,28.436,28.471,27.663,27.713,32306,0
2013-09-25,27.528,28.125,26.635,27.646,63789,0
2013-09-26,27.552,27.742,27.147,27.432,312159,0
2013-09-27,27.191,27.38,26.188,26.609,182385,0
2013-09-30,26.095,27.03,25.735,26.806,280345,0
2013-10-01,27.613,32.285,27.51,31.95,5285944,0
2013-10-02,32.208,33.185,31.385,31.437,713453,0
2013-10-03,31.882,34.284,31.787,34.069,601619,0
2013-10-04,33.006,34.069,32.586,33.513,935474,0
2013-10-07,34.344,35.793,33.613,34.842,630073,0
2013-10-08,34.988,35.255,30.743,31.291,870533,0
2013-10-09,30.924,32.842,29.79,31.539,507743,0
2013-10-10,31.944,34.199,31.642,34.051,394161,0
2013-10-11,34.017,34.155,32.509,33.229,246058,0
2013-10-14,32.903,33.613,32.586,33.229,175856,0
2013-10-15,33.358,34.362,32.938,33.297,461562,0
2013-10-16,33.435,35.157,33.409,35.117,403840,0
2013-10-17,35.125,38.11,34.996,37.997,615296,0
2013-10-18,38.537,39.361,36.952,38.022,503079,0
2013-10-21,38.555,39.274,37.481,37.688,185338,0
2013-10-22,37.688,38.769,36.565,36.959,176321,0
2013-10-23,36.128,37.731,34.497,35.14,432060,0
2013-10-24,35.277,36.495,34.386,34.988,492585,0
2013-10-25,35.201,36.018,34.662,34.738,585526,0
2013-10-28,34.85,35.268,31.959,32.654,438357,0
2013-10-29,33.161,33.752,32.285,32.868,299119,0
2013-10-30,33.014,33.288,31.198,32.405,244073,0
2013-10-31,32.164,35.432,31.583,34.712,473939,0
2013-11-01,35.157,36.447,34.644,35.767,456665,0
2013-11-04,35.803,36.76,35.26,35.972,172941,0
2013-11-05,36.018,37.199,35.339,36.186,138773,0
2013-11-06,36.651,36.658,33.717,34.482,192835,0
2013-11-07,34.446,34.911,32.663,33.238,102390,0
2013-11-08,32.603,34.712,32.453,34.712,116144,0
2013-11-11,34.112,35.588,33.871,35.579,126177,0
2013-11-12,35.476,36.438,34.73,35.046,80001,0
2013-11-13,34.951,35.906,34.395,35.741,118484,0
2013-11-14,36.231,38.537,35.305,36.898,458298,0
2013-11-15,37.089,38.004,36.874,37.149,301541,0
2013-11-18,38.091,38.991,35.613,36.049,597423,0
2013-11-19,39.9,40.689,36.248,38.357,1168838,0
2013-11-20,39.361,40.664,38.692,39.908,503429,0
2013-11-21,40.313,40.457,38.89,39.733,278356,0
2013-11-22,41.159,43.433,40.482,40.817,1112975,0
2013-11-25,41.848,41.924,40.552,40.954,1084713,0
2013-11-26,41.443,41.763,40.543,40.612,489551,0
2013-11-27,41.329,41.509,39.793,40.44,315032,0
2013-11-29,40.446,41.035,39.48,40.369,251189,0
2013-12-02,40.888,40.966,39.705,40.032,293016,0
2013-12-03,40.111,40.345,38.928,39.153,169296,0
2013-12-04,39.033,40.127,38.283,39.472,236967,0
2013-12-05,39.455,40.127,39.172,39.842,254233,0
2013-12-06,40.041,40.671,39.103,39.404,218118,0
2013-12-09,39.842,40.12,39.603,39.833,309390,0
2013-12-10,39.939,40.127,39.525,39.645,342422,0
2013-12-11,40.041,40.923,39.654,40.794,854350,0
2013-12-12,40.646,43.554,40.595,42.856,948336,0
2013-12-13,43.235,46.334,43.235,44.979,701866,0
2013-12-16,47.109,48.569,45.833,46.213,938138,0
2013-12-17,46.765,48.24,46.091,46.956,458525,0
2013-12-18,47.439,47.843,44.143,45.194,716720,0
2013-12-19,45.522,46.964,45.246,45.59,298446,0
2013-12-20,45.883,46.868,45.59,46.377,333190,0
2013-12-23,46.428,49.527,46.343,47.999,585410,0
2013-12-24,49.053,49.078,46.257,47.214,227778,0
2013-12-26,47.653,48.758,47.275,48.309,514376,0
2013-12-27,48.197,51.123,47.136,48.051,566752,0
2013-12-30,48.569,49.846,48.008,48.257,432800,0
2013-12-31,48.327,49.146,47.499,48.327,401513,0
2014-01-02,49.277,49.942,47.569,48.094,521150,0
2014-01-03,48.294,48.317,47.706,48.205,360269,0
2014-01-06,48.317,49.019,47.653,48.166,475874,0
2014-01-07,48.11,48.758,47.897,48.327,466867,0
2014-01-08,48.758,49.646,48.335,48.646,342182,0
2014-01-09,49.25,49.328,46.16,46.956,722602,0
2014-01-10,46.731,47.464,44.083,44.185,634800,0
2014-01-13,44.986,46.979,44.434,44.599,753314,0
2014-01-14,45.332,47.171,44.712,46.568,656916,0
2014-01-15,43.158,43.225,36.246,38.85,4596539,0
2014-01-16,38.835,40.475,38.835,39.75,1686510,0
2014-01-17,40.319,41.338,32.793,34.519,4122442,0
2014-01-21,33.941,36.409,33.657,34.527,1370523,0
2014-01-22,35.866,36.892,35.004,35.823,1124410,0
2014-01-23,35.83,36.004,32.777,32.991,1289591,0
2014-01-24,32.905,34.08,31.619,32.198,783094,0
2014-01-27,31.931,32.482,28.995,30.689,1562480,0
2014-01-28,31.345,32.491,31.172,32.449,982957,0
2014-01-29,31.844,31.931,30.315,31.266,566520,0
2014-01-30,31.499,31.922,30.315,30.963,490507,0
2014-01-31,30.689,31.438,30.464,31.144,322139,0
2014-02-03,31.482,32.103,29.688,29.806,519083,0
2014-02-04,30.032,30.541,28.22,29.116,804923,0
2014-02-05,29.628,31.172,29.343,30.834,421631,0
2014-02-06,31.475,33.611,31.231,33.388,829201,0
2014-02-07,34.373,34.727,32.983,34.071,413486,0
2014-02-10,34.001,35.34,33.552,33.683,287958,0
2014-02-11,33.276,34.046,33.131,33.716,310951,0
2014-02-12,33.674,35.33,33.169,33.837,463760,0
2014-02-13,33.492,33.837,33.164,33.388,324683,0
2014-02-14,33.276,34.649,33.266,34.46,360967,0
2014-02-18,35.157,35.884,33.741,34.64,493277,0
2014-02-19,34.432,35.72,34.287,35.14,461712,0
2014-02-20,34.873,35.185,33.82,34.82,410660,0
2014-02-21,34.527,35.71,34.311,34.51,296041,0
2014-02-24,34.909,35.374,34.174,35.107,352895,0
2014-02-25,35.383,37.454,35.383,36.4,795321,0
2014-02-26,36.246,38.791,36.238,38.731,702898,0
2014-02-27,38.835,42.538,38.455,42.261,1188594,0
2014-02-28,42.224,42.277,37.731,40.241,871294,0
2014-03-03,35.823,37.608,33.388,33.501,2449750,0
2014-03-04,36.676,37.107,34.46,34.769,1733635,0
2014-03-05,34.909,36.246,34.009,34.554,764746,0
2014-03-06,34.692,35.728,33.976,34.304,661597,0
2014-03-07,34.432,34.659,31.499,31.783,1299338,0
2014-03-10,31.257,33.925,30.895,33.467,1017873,0
2014-03-11,33.388,34.174,31.94,32.336,748515,0
2014-03-12,32.922,33.398,30.652,30.913,912804,0
2014-03-13,30.714,30.895,27.807,28.358,1304527,0
2014-03-14,28.187,29.912,26.165,29.281,2001801,0
2014-03-17,30.084,30.799,28.522,29.089,649627,0
2014-03-18,30.204,31.414,29.774,31.353,1159810,0
2014-03-19,31.092,31.828,30.464,31.067,540538,0
2014-03-20,31.121,31.671,30.421,30.756,443555,0
2014-03-21,30.36,30.809,29.126,29.343,474146,0
2014-03-24,29.557,29.971,27.892,28.115,422162,0
2014-03-25,27.873,29.721,27.873,29.444,465833,0
2014-03-26,29.98,31.017,29.618,29.859,328858,0
2014-03-27,29.668,29.868,26.408,26.562,889990,0
2014-03-28,27.702,28.195,26.977,28.141,552006,0
2014-03-31,28.555,30.532,28.555,29.903,352145,0
2014-04-01,30.498,32.948,30.366,32.655,1166582,0
2014-04-02,32.153,32.948,31.144,31.345,689974,0
2014-04-03,31.257,32.015,30.643,30.981,343131,0
2014-04-04,31.276,31.742,29.79,30.293,311152,0
2014-04-07,29.774,29.774,26.642,26.754,1036534,0
2014-04-08,27.184,28.426,27.184,28.083,734344,0
2014-04-09,28.228,28.34,26.832,27.787,476967,0
2014-04-10,28.048,28.474,26.95,27.093,705254,0
2014-04-11,26.96,28.064,26.356,26.718,571057,0
2014-04-14,26.909,27.167,24.209,25.709,1259836,0
2014-04-15,25.96,27.158,24.802,26.754,932487,0
2014-04-16,26.925,27.807,26.787,27.418,452952,0
2014-04-17,27.521,29.393,26.795,29.35,1018192,0
2014-04-21,29.126,29.324,27.953,28.195,581064,0
2014-04-22,28.16,28.703,27.649,28.021,347036,0
2014-04-23,28.056,28.401,27.072,27.313,338516,0
2014-04-24,27.184,27.617,22.67,25.321,2595946,0
2014-04-25,24.165,24.89,23.302,23.776,833871,0
2014-04-28,23.621,24.165,22.558,23.207,537889,0
2014-04-29,23.302,24.794,23.302,24.578,670476,0
2014-04-30,24.371,25.354,23.845,24.966,600761,0
2014-05-01,24.785,26.356,24.595,25.62,461265,0
2014-05-02,25.51,25.718,24.198,24.872,305111,0
2014-05-05,24.466,25.441,24.026,25.295,197184,0
2014-05-06,25.199,26.105,24.881,25.838,507385,0
2014-05-07,26.114,27.177,25.183,27.08,608598,0
2014-05-08,26.666,28.048,26.044,26.9,479813,0
2014-05-09,26.227,27.192,26.105,27.098,151206,0
2014-05-12,27.401,28.53,27.177,28.255,293877,0
2014-05-13,28.747,29.454,28.22,28.65,599734,0
2014-05-14,28.53,28.894,28.083,28.659,288496,0
2014-05-15,28.609,28.876,27.747,28.824,218783,0
2014-05-16,28.738,29.747,28.574,29.678,296669,0
2014-05-19,29.435,29.747,28.97,29.652,470189,0
2014-05-20,29.774,30.247,29.169,30.127,588616,0
2014-05-21,31.499,36.746,31.128,36.348,2567857,0
2014-05-22,35.597,38.799,34.692,38.74,1581741,0
2014-05-23,38.619,39.317,36.901,37.842,800611,0
2014-05-27,37.989,40.017,37.333,38.497,761090,0
2014-05-28,38.946,39.498,37.635,37.895,484082,0
2014-05-29,37.469,39.251,37.407,38.702,766469,0
2014-05-30,38.798,39.076,36.532,36.689,471366,0
2014-06-02,36.705,37.122,35.716,36.461,544150,0
2014-06-03,36.037,37.635,35.89,36.793,331858,0
2014-06-04,36.158,38.373,36.081,38.217,419370,0
2014-06-05,38.46,39.033,37.722,38.121,329458,0
2014-06-06,38.155,38.626,37.031,38.199,319597,0
2014-06-09,38.138,41.543,37.863,41.317,996227,0
2014-06-10,39.945,39.945,37.486,38.182,1322841,0
2014-06-11,38.112,39.164,37.863,38.46,651895,0
2014-06-12,38.709,39.363,38.382,38.702,233144,0
2014-06-13,38.729,38.729,38.102,38.469,366729,0
2014-06-16,37.486,38.121,35.95,36.142,1205592,0
2014-06-17,34.918,35.411,34.664,34.664,5595941,0
2014-06-18,34.95,35.117,34.475,34.918,1378906,0
2014-06-19,35.029,35.117,34.483,34.7,822872,0
2014-06-20,34.734,35.099,34.517,34.7,892847,0
2014-06-23,34.525,34.734,33.232,33.467,1233489,0
2014-06-24,33.7,35.324,33.7,34.301,2425775,0
2014-06-25,34.543,35.099,33.867,35.029,596809,0
2014-06-26,34.88,35.369,34.387,34.797,441797,0
2014-06-27,34.561,34.95,34.301,34.639,375487,0
2014-06-30,34.647,35.882,34.204,35.02,676292,0
2014-07-01,34.82,35.356,34.274,34.639,490820,0
2014-07-02,34.543,35.072,34.292,34.76,357342,0
2014-07-03,34.829,36.053,34.797,36.045,336006,0
2014-07-07,35.803,36.081,34.691,34.969,432278,0
2014-07-08,34.969,35.341,33.91,34.326,420810,0
2014-07-09,34.475,35.646,34.283,35.013,301568,0
2014-07-10,34.084,34.988,34.084,34.734,286887,0
2014-07-11,34.969,36.6,34.561,36.525,366091,0
2014-07-14,36.298,38.182,36.298,38.121,966091,0
2014-07-15,37.548,38.798,36.889,37.922,943606,0
2014-07-16,38.764,38.989,38.311,38.633,681236,0
2014-07-17,37.616,37.731,33.632,33.873,2475615,0
2014-07-18,34.127,35.655,33.873,34.926,665076,0
2014-07-21,34.604,34.873,32.247,32.633,1141853,0
2014-07-22,33.544,34.269,33.11,33.206,463211,0
2014-07-23,33.232,33.439,32.043,32.372,591460,0
2014-07-24,32.397,33.432,32.121,32.728,502162,0
2014-07-25,32.589,32.988,32.253,32.945,516537,0
2014-07-28,32.338,32.832,31.572,32.397,389076,0
2014-07-29,32.633,33.423,31.868,32.302,338539,0
2014-07-30,32.789,33.337,32.677,32.746,258829,0
2014-07-31,32.364,32.406,31.175,31.304,508315,0
2014-08-01,31.13,31.634,30.403,31.201,380980,0
2014-08-04,31.626,32.65,31.27,32.284,611203,0
2014-08-05,32.033,34.188,32,33.987,945043,0
2014-08-06,33.501,33.501,31.842,32.521,864295,0
2014-08-07,33.867,34.117,29.63,30.313,1661767,0
2014-08-08,30.55,32.025,30.55,31.626,723480,0
2014-08-11,32.131,32.624,31.643,31.834,397717,0
2014-08-12,31.74,32.624,30.999,31.461,250948,0
2014-08-13,31.826,31.868,31.165,31.61,806930,0
2014-08-14,31.888,32.214,31.634,32.137,419155,0
2014-08-15,32.268,33.068,31.388,32.566,646948,0
2014-08-18,33.12,34.412,32.778,33.973,518826,0
2014-08-19,34.122,34.71,33.99,34.088,376985,0
2014-08-20,33.929,34.676,33.533,34.236,370005,0
2014-08-21,34.28,34.534,33.639,33.753,353870,0
2014-08-22,33.587,34.026,33.445,33.735,203277,0
2014-08-25,33.753,34.315,33.717,34.122,291948,0
2014-08-26,34.088,34.719,33.955,34.438,354776,0
2014-08-27,34.534,36.231,34.498,35.713,594204,0
2014-08-28,35.158,35.158,33.111,33.56,623795,0
2014-08-29,33.312,33.559,32.663,32.778,449599,0
2014-09-02,32.953,33.18,31.959,32.496,576379,0
2014-09-03,34.184,34.236,32.338,32.524,1520778,0
2014-09-04,32.743,33.489,32.54,32.602,385731,0
2014-09-05,33.235,34.738,33.093,34.581,735414,0
2014-09-08,34.352,34.447,33.225,33.929,259218,0
2014-09-09,33.18,33.517,31.3,31.469,2456100,0
2014-09-10,31.854,32.847,31.704,32.039,724096,0
2014-09-11,31.732,32.347,31.732,31.812,507628,0
2014-09-12,31.924,31.944,31.327,31.564,747151,0
2014-09-15,31.6,31.732,29.938,30.263,669909,0
2014-09-16,29.973,31.275,29.612,30.782,1121092,0
2014-09-17,31.133,31.582,30.113,30.597,412562,0
2014-09-18,30.764,31.564,29.912,30.017,814804,0
2014-09-19,30.314,30.323,29.481,29.532,571121,0
2014-09-22,29.436,29.824,28.311,28.62,731017,0
2014-09-23,28.568,28.946,28.006,28.276,568849,0
2014-09-24,28.478,28.654,28.276,28.373,515253,0
2014-09-25,28.468,28.468,27.864,28.066,542090,0
2014-09-26,28.058,29.147,28.058,28.831,574573,0
2014-09-29,28.462,29.28,27.838,28.946,580164,0
2014-09-30,28.908,28.964,27.742,27.766,565632,0
2014-10-01,27.864,28.085,27.011,27.09,633688,0
2014-10-02,26.923,27.187,25.315,26.616,1088883,0
2014-10-03,26.8,27.723,26.634,27.002,323591,0
2014-10-06,27.241,27.242,26.387,26.722,514294,0
2014-10-07,26.544,26.897,25.912,26.009,385886,0
2014-10-08,26.019,26.535,25.605,26.211,389036,0
2014-10-09,26.105,26.211,24.866,25.042,992249,0
2014-10-10,25.061,25.473,23.451,23.503,894778,0
2014-10-13,23.847,24.769,23.513,23.54,605573,0
2014-10-14,23.734,25.279,23.558,24.823,833962,0
2014-10-15,24.611,25.184,24.173,24.894,318984,0
2014-10-16,24.305,26.123,24.305,25.57,430795,0
2014-10-17,26.325,26.748,25.694,26.019,509726,0
2014-10-20,26.009,26.053,25.298,25.737,338020,0
2014-10-21,25.894,26.774,25.879,26.466,439739,0
2014-10-22,26.493,27.204,26.282,26.422,572988,0
2014-10-23,26.765,27.247,26.343,26.625,586587,0
2014-10-24,25.674,25.763,23.127,23.803,2296019,0
2014-10-27,23.751,25.394,23.742,24.462,737793,0
2014-10-28,24.525,25.966,24.525,25.727,586922,0
2014-10-29,25.674,25.879,25.209,25.518,414157,0
2014-10-30,25.929,27.751,25.694,27.16,998897,0
2014-10-31,27.336,28.391,27.16,27.838,527912,0
2014-11-03,28.031,28.735,27.671,28.004,595091,0
2014-11-04,28.022,28.436,26.869,27.372,475435,0
2014-11-05,27.557,27.871,27.051,27.512,587604,0
2014-11-06,27.645,27.766,26.053,26.325,492983,0
2014-11-07,26.254,26.415,25.551,25.869,455758,0
2014-11-10,25.49,26.37,25.226,25.92,719693,0
2014-11-11,29.007,29.156,26.415,26.572,1270448,0
2014-11-12,26.229,27.03,25.235,26.597,605251,0
2014-11-13,26.607,26.765,25.781,25.92,260045,0
2014-11-14,26.08,26.486,25.904,26.405,403526,0
2014-11-17,26.3,26.74,25.324,25.694,414605,0
2014-11-18,25.763,25.929,25.051,25.376,299280,0
2014-11-19,25.464,25.58,25.087,25.217,237443,0
2014-11-20,25.11,26.01,25.11,25.504,182368,0
2014-11-21,25.851,26.385,25.805,26.135,199514,0
2014-11-24,26.321,26.571,26.091,26.259,280793,0
2014-11-25,26.126,26.436,25.031,25.059,285892,0
2014-11-26,25.138,25.565,24.719,25.449,267678,0
2014-11-28,25.494,25.504,24.394,24.782,360456,0
2014-12-01,24.211,24.328,23.402,23.499,746548,0
2014-12-02,23.536,23.839,23.046,23.063,1148784,0
2014-12-03,23.019,23.588,22.788,22.993,463294,0
2014-12-04,22.779,23.161,22.698,23.142,490156,0
2014-12-05,23.259,23.625,22.077,22.593,575617,0
2014-12-08,21.924,22.459,20.508,21.142,890026,0
2014-12-09,20.795,23.34,20.394,23.179,606853,0
2014-12-10,22.976,23.351,22.121,22.422,376000,0
2014-12-11,22.61,22.707,21.774,22.049,282412,0
2014-12-12,21.676,21.898,21.274,21.328,163145,0
2014-12-15,20.581,21.363,18.694,19.147,641797,0
2014-12-16,18.167,18.167,16.486,16.645,1620801,0
2014-12-17,17.856,18.241,16.788,16.914,834390,0
2014-12-18,17.893,18.899,17.286,17.635,789580,0
2014-12-19,17.65,17.999,17.323,17.856,444788,0
2014-12-22,18.069,18.79,17.803,18.241,821900,0
2014-12-23,18.096,18.392,17.919,18.265,546758,0
2014-12-24,18.274,18.587,18.248,18.587,168162,0
2014-12-26,18.809,19.792,18.809,19.511,445495,0
2014-12-29,19.405,19.86,17.731,17.821,820924,0
2014-12-30,17.919,18.685,17.812,18.577,291633,0
2014-12-31,18.577,18.636,17.812,17.973,247546,0
2015-01-02,18.241,18.577,17.826,18.256,285985,0
2015-01-05,18.462,18.685,17.403,17.635,360227,0
2015-01-06,17.803,17.803,17.286,17.607,181048,0
2015-01-07,17.785,18.479,17.713,18.426,395243,0
2015-01-08,18.917,21.013,18.837,20.278,1058371,0
2015-01-09,20.012,20.189,19.166,19.716,596376,0
2015-01-12,19.591,19.645,18.069,18.747,832486,0
2015-01-13,18.649,19.262,18.471,19.2,396820,0
2015-01-14,18.87,19.396,18.733,19.354,186009,0
2015-01-15,19.583,19.976,18.612,19.28,412777,0
2015-01-16,19.363,20.073,19.363,20.029,455622,0
2015-01-20,20.126,20.189,18.933,19.22,400405,0
2015-01-21,19.245,19.576,19.076,19.29,208098,0
2015-01-22,19.486,19.797,19.271,19.736,218836,0
2015-01-23,19.578,19.913,19.267,19.47,348327,0
2015-01-26,19.139,19.449,18.703,19.066,413729,0
2015-01-27,18.925,19.033,18.018,18.337,550787,0
2015-01-28,18.31,18.533,17.589,17.706,363837,0
2015-01-29,17.706,18.035,17.367,17.803,289849,0
2015-01-30,17.501,17.967,17.276,17.438,381642,0
2015-02-02,17.438,17.438,16.645,16.94,480356,0
2015-02-03,17.091,17.572,16.914,17.377,507296,0
2015-02-04,17.252,18.106,17.109,17.643,434613,0
2015-02-05,17.936,19.014,17.911,18.917,383919,0
2015-02-06,19.344,19.645,19.009,19.271,362057,0
2015-02-09,19.315,20.321,19.147,19.86,741536,0
2015-02-10,20.055,20.294,19.271,20.205,371969,0
2015-02-11,19.904,20.795,19.904,20.189,647368,0
2015-02-12,20.936,21.381,20.634,21.105,775311,0
2015-02-13,21.363,23.233,21.346,22.397,859067,0
2015-02-17,22.645,23.063,22.067,22.966,540604,0
2015-02-18,23.142,23.331,21.47,21.986,1279679,0
2015-02-19,21.924,22.058,20.847,21.292,264671,0
2015-02-20,21.168,21.328,20.634,20.91,283300,0
2015-02-23,20.786,20.786,19.182,19.769,534958,0
2015-02-24,19.913,20.689,19.86,20.126,321202,0
2015-02-25,20.036,20.795,19.549,20.34,313490,0
2015-02-26,20.35,21.158,20.099,20.936,364156,0
2015-02-27,20.972,21.185,20.741,20.972,193119,0
2015-03-02,20.991,21.079,19.788,20.42,431947,0
2015-03-03,20.384,21.079,19.779,19.938,326461,0
2015-03-04,19.878,20.287,19.423,19.878,279054,0
2015-03-05,19.931,20.143,19.591,20.064,353085,0
2015-03-06,20.162,21.142,20.073,20.936,664943,0
2015-03-09,20.991,20.999,20.287,20.598,466438,0
2015-03-10,20.528,20.598,19.253,19.938,406221,0
2015-03-11,20.205,20.42,19.166,19.869,495308,0
2015-03-12,18.213,19.966,17.963,19.769,989154,0
2015-03-13,19.228,19.396,18.124,18.676,725381,0
2015-03-16,18.719,19.354,18.436,18.925,595852,0
2015-03-17,18.818,18.917,18.302,18.631,539009,0
2015-03-18,18.533,18.685,18.381,18.577,319608,0
2015-03-19,18.488,18.728,18.337,18.373,325451,0
2015-03-20,18.577,19.033,18.373,18.995,742905,0
2015-03-23,18.943,19.45,18.863,19.262,760768,0
2015-03-24,19.335,20.616,19.21,19.985,847046,0
2015-03-25,20.126,21.363,20.126,20.926,684938,0
2015-03-26,20.926,21.337,20.616,21.024,706845,0
2015-03-27,20.91,20.91,20.34,20.827,360612,0
2015-03-30,21.071,21.719,20.954,21.426,291972,0
2015-03-31,21.177,21.587,21.052,21.381,257595,0
2015-04-01,21.621,22.252,21.185,21.933,397123,0
2015-04-02,22.049,22.387,21.862,22.147,263999,0
2015-04-06,22.243,23.136,22.163,22.45,318710,0
2015-04-07,22.468,23.259,22.281,23.046,393580,0
2015-04-08,23.073,24.292,23.073,24.025,638767,0
2015-04-09,24.053,24.249,23.198,23.447,398707,0
2015-04-10,23.528,24.034,23.207,23.509,239620,0
2015-04-13,23.579,24.106,23.499,23.847,285906,0
2015-04-14,23.944,24.034,22.966,23.767,579564,0
2015-04-15,23.767,25.021,23.442,24.436,572884,0
2015-04-16,24.211,25.531,23.233,25.165,749999,0
2015-04-17,24.275,24.622,23.152,23.233,584730,0
2015-04-20,23.037,23.588,22.377,22.689,516528,0
2015-04-21,22.94,23.207,22.298,22.377,228406,0
2015-04-22,22.503,23.305,22.368,22.984,254526,0
2015-04-23,23.019,24.186,23.019,23.733,368025,0
2015-04-24,23.882,24.506,23.509,23.554,363308,0
2015-04-27,23.733,24.069,23.242,23.482,332641,0
2015-04-28,23.358,24.007,22.735,23.75,326685,0
2015-04-29,23.733,24.201,23.276,23.331,258159,0
2015-04-30,23.142,24.292,23.073,24.159,363534,0
2015-05-01,24.373,24.444,23.606,24.221,159186,0
2015-05-04,24.364,24.924,23.606,23.866,391619,0
2015-05-05,23.892,24.525,23.829,24.178,186147,0
2015-05-06,24.924,25.226,24.034,24.452,389932,0
2015-05-07,24.478,25.601,24.169,24.826,482254,0
2015-05-08,24.924,25.637,24.658,25.449,310397,0
2015-05-11,25.637,26.454,25.155,25.36,393078,0
2015-05-12,25.245,25.378,24.648,25.085,373700,0
2015-05-13,25.316,27.051,25.085,26.597,816937,0
2015-05-14,28.44,31.004,27.747,30.834,2171871,0
2015-05-15,30.505,31.556,30.242,30.853,1136660,0
2015-05-18,30.87,31.289,30.326,31.058,1068822,0
2015-05-19,31.137,31.21,28.653,29.801,939839,0
2015-05-20,29.98,30.122,28.289,28.681,818960,0
2015-05-21,28.653,29.129,28.43,28.941,381244,0
2015-05-22,28.951,29.067,28.511,28.644,284289,0
2015-05-26,28.448,28.502,26.681,27.121,606580,0
2015-05-27,27.147,27.615,26.853,27.373,477199,0
2015-05-28,27.264,27.426,25.991,26.396,636738,0
2015-05-29,26.279,27.695,26.153,27.086,453880,0
2015-06-01,27.202,27.418,26.484,26.95,321441,0
2015-06-02,27.229,27.857,26.957,27.784,225632,0
2015-06-03,28.189,28.189,26.538,26.978,430784,0
2015-06-04,26.691,26.853,25.095,25.338,876407,0
2015-06-05,25.104,25.857,24.647,25.454,294441,0
2015-06-08,25.597,27.542,25.589,26.171,564895,0
2015-06-09,26.368,26.745,25.634,25.812,175871,0
2015-06-10,25.803,26.585,24.94,25.069,545005,0
2015-06-11,25.051,25.365,23.662,24.657,814038,0
2015-06-12,24.621,25.095,24.362,24.415,216229,0
2015-06-15,24.342,25.041,23.85,24.593,491480,0
2015-06-16,24.433,25.032,24.254,24.567,555412,0
2015-06-17,24.719,25.141,23.976,25.051,1231766,0
2015-06-18,25.196,26.546,25.005,26.135,673231,0
2015-06-19,26.43,26.556,25.75,25.991,419404,0
2015-06-22,26.181,26.933,25.903,26.135,358261,0
2015-06-23,26.046,26.888,25.983,26.565,283538,0
2015-06-24,26.592,27.471,26.396,26.467,506543,0
2015-06-25,26.467,26.853,26.1,26.512,360494,0
2015-06-26,26.512,26.836,26.377,26.629,341413,0
2015-06-29,26.439,26.477,24.585,24.657,514911,0
2015-06-30,24.916,25.61,24.737,25.141,374870,0
2015-07-01,25.543,26.037,24.684,24.755,261082,0
2015-07-02,24.854,25.634,24.746,24.826,331148,0
2015-07-06,24.379,24.854,23.735,24.719,453657,0
2015-07-07,24.288,24.288,21.734,22.756,1219829,0
2015-07-08,22.37,22.649,21.959,22.038,345209,0
2015-07-09,22.668,23.939,22.559,23.087,427660,0
2015-07-10,23.304,24.513,23.07,23.832,240776,0
2015-07-13,23.894,24.334,23.465,23.913,510895,0
2015-07-14,23.922,24.495,23.671,24.37,579901,0
2015-07-15,24.334,24.611,24.154,24.192,141112,0
2015-07-16,24.46,25.149,24.198,24.953,252936,0
2015-07-17,25.032,25.769,25.032,25.427,328695,0
2015-07-20,25.346,25.903,24.728,25.821,340075,0
2015-07-21,25.849,26.654,25.769,26.565,286407,0
2015-07-22,26.359,26.585,25.445,25.581,376671,0
2015-07-23,25.543,25.92,24.593,25.041,270453,0
2015-07-24,25.123,25.527,24.674,24.995,452205,0
2015-07-27,24.692,26.126,24.029,26.037,606511,0
2015-07-28,26.216,26.43,24.792,25.186,294219,0
2015-07-29,25.293,27.13,24.826,27.113,982736,0
2015-07-30,26.888,27.515,26.073,27.317,560097,0
2015-07-31,27.246,27.712,26.727,27.444,204847,0
2015-08-03,27.408,27.408,25.777,26.323,803414,0
2015-08-04,26.216,26.216,25.095,25.991,470616,0
2015-08-05,25.991,26.35,25.427,25.966,479205,0
2015-08-06,25.876,26.422,24.154,25.83,717293,0
2015-08-07,26.307,26.307,25.131,25.786,289198,0
2015-08-10,25.552,26.601,25.472,26.073,395416,0
2015-08-11,25.472,26.611,24.71,24.916,502871,0
2015-08-12,25.131,25.597,23.976,24.674,372878,0
2015-08-13,24.198,25.061,23.751,24.396,487910,0
2015-08-14,24.405,26.297,23.948,25.401,575829,0
2015-08-17,25.141,25.668,24.782,25.607,263871,0
2015-08-18,25.857,25.903,24.415,24.773,281388,0
2015-08-19,24.737,25.005,23.187,23.348,396307,0
2015-08-20,23.133,23.231,21.995,22.282,465261,0
2015-08-21,21.969,22.13,21.126,21.198,500741,0
2015-08-24,19.144,21.134,18.821,20.317,421509,0
2015-08-25,21.152,22.29,20.659,21.385,440154,0
2015-08-26,21.61,21.771,20.533,21.429,286073,0
2015-08-27,21.698,23.026,21.698,23.026,336951,0
2015-08-28,22.721,23.841,22.424,23.482,509889,0
2015-08-31,23.393,23.841,22.379,23.438,494381,0
2015-09-01,21.357,23.142,19.969,19.978,1145298,0
2015-09-02,20.176,21.305,17.316,18.981,1553655,0
2015-09-03,18.283,19.44,18.283,18.723,376335,0
2015-09-04,18.437,19.825,18.437,19.217,969012,0
2015-09-08,19.386,19.808,18.553,18.903,382249,0
2015-09-09,18.903,19.431,17.27,17.809,1077350,0
2015-09-10,17.703,17.891,17.065,17.119,393742,0
2015-09-11,17.11,17.505,16.617,16.85,392849,0
2015-09-14,16.671,17.298,16.671,16.975,220580,0
2015-09-15,17.163,17.718,16.994,17.646,318428,0
2015-09-16,18.043,18.605,18.043,18.544,351566,0
2015-09-17,18.364,18.572,17.899,18.095,338386,0
2015-09-18,17.934,18.401,16.831,16.84,480656,0
2015-09-21,17.055,17.227,15.659,15.659,986418,0
2015-09-22,15.496,15.531,14.458,14.473,755909,0
2015-09-23,14.698,14.698,13.713,13.749,789825,0
2015-09-24,13.658,13.947,13.57,13.64,369970,0
2015-09-25,13.9,14.592,13.57,13.64,582524,0
2015-09-28,13.489,13.963,13.309,13.508,368128,0
2015-09-29,13.658,14.233,13.542,13.956,414718,0
2015-09-30,14.214,14.618,14.064,14.448,565675,0
2015-10-01,14.439,14.583,13.489,13.9,632174,0
2015-10-02,14.097,14.762,13.632,14.752,510671,0
2015-10-05,15.003,16.097,14.886,16.007,592184,0
2015-10-06,16.007,16.787,15.856,16.545,485456,0
2015-10-07,16.779,17.746,16.401,16.787,526513,0
2015-10-08,16.724,17.602,16.589,17.343,265097,0
2015-10-09,17.289,17.612,16.41,16.609,282056,0
2015-10-12,16.698,16.85,16.277,16.724,222927,0
2015-10-13,16.563,16.975,16.339,16.769,266662,0
2015-10-14,16.815,17.531,16.599,17.495,405234,0
2015-10-15,17.612,18.105,17.387,17.881,326909,0
2015-10-16,17.908,17.997,17.515,17.782,164012,0
2015-10-19,17.594,18.185,17.459,17.755,218683,0
2015-10-20,17.782,18.374,17.531,17.871,206548,0
2015-10-21,17.809,18.248,16.492,16.535,385819,0
2015-10-22,16.787,17.11,16.41,16.752,76316,0
2015-10-23,17.11,17.396,16.733,17.308,153190,0
2015-10-26,17.343,17.612,16.437,16.733,692871,0
2015-10-27,16.69,16.769,16.034,16.241,275251,0
2015-10-28,16.25,17.227,16.222,17.11,458455,0
2015-10-29,15.927,16.106,14.574,15.335,638422,0
2015-10-30,15.559,15.882,15.013,15.423,641322,0
2015-11-02,15.505,16.115,15.423,15.667,510647,0
2015-11-03,15.775,15.872,15.569,15.721,268778,0
2015-11-04,15.693,15.809,15.008,15.101,504750,0
2015-11-05,15.084,15.397,14.726,15.013,513459,0
2015-11-06,14.771,15.182,14.52,14.771,413824,0
2015-11-09,14.771,14.923,14.179,14.333,579371,0
2015-11-10,14.851,16.222,14.752,16.132,751555,0
2015-11-11,16.535,16.886,15.594,16.724,990993,0
2015-11-12,16.518,16.609,15.594,15.604,407355,0
2015-11-13,15.685,15.819,15.192,15.397,294107,0
2015-11-16,15.524,16.5,15.524,16.5,249701,0
2015-11-17,16.474,17.764,16.311,17.415,429334,0
2015-11-18,17.558,17.925,16.914,17.253,330926,0
2015-11-19,17.316,17.639,17.11,17.548,246465,0
2015-11-20,17.487,17.971,17.208,17.908,316869,0
2015-11-23,17.728,18.274,17.37,17.952,362280,0
2015-11-24,17.333,17.594,16.759,17.577,427437,0
2015-11-25,17.487,17.773,17.173,17.245,197930,0
2015-11-27,17.065,17.163,16.545,16.769,105326,0
2015-11-30,16.886,17.515,16.807,17.11,261639,0
2015-12-01,17.101,17.16,16.93,16.957,256856,0
2015-12-02,16.92,18.059,16.92,17.379,308376,0
2015-12-03,17.208,17.622,16.733,17.424,304700,0
2015-12-04,17.298,17.387,16.482,16.92,251374,0
2015-12-07,16.652,16.84,15.936,16.06,488691,0
2015-12-08,15.738,16.69,15.371,15.998,315504,0
2015-12-09,16.079,16.652,15.809,16.07,368191,0
2015-12-10,16.098,16.985,15.998,16.428,172603,0
2015-12-11,16.212,16.258,15.702,15.784,220022,0
2015-12-14,15.756,15.756,14.876,15.541,385517,0
2015-12-15,15.765,16.32,15.569,16.123,338066,0
2015-12-16,16.079,16.455,15.847,16.277,367968,0
2015-12-17,16.367,17.316,16.304,16.41,400770,0
2015-12-18,16.311,16.375,15.326,15.488,383031,0
2015-12-21,15.594,16.098,15.594,15.944,168252,0
2015-12-22,15.944,16.797,15.423,16.401,251661,0
2015-12-23,16.572,16.716,15.91,16.375,419850,0
2015-12-24,16.311,16.572,16.25,16.465,68860,0
2015-12-28,15.972,16.179,15.594,16.06,163929,0
2015-12-29,16.151,16.41,15.9,16.204,186044,0
2015-12-30,16.044,16.652,15.55,15.712,250496,0
2015-12-31,15.712,16.304,15.693,16.088,113964,0
2016-01-04,15.738,15.793,15.371,15.747,290799,0
2016-01-05,15.747,15.998,15.649,15.927,175637,0
2016-01-06,15.524,15.856,15.524,15.729,79752,0
2016-01-07,15.462,15.747,15.166,15.192,170236,0
2016-01-08,15.363,15.55,14.555,14.592,125942,0
2016-01-11,14.708,14.914,14.252,14.305,239778,0
2016-01-12,14.574,14.717,14.233,14.359,217139,0
2016-01-13,14.608,15.075,14.502,14.671,251142,0
2016-01-14,14.762,15.381,14.473,15.344,140471,0
2016-01-15,14.834,14.834,13.265,13.873,459015,0
2016-01-19,14.269,14.565,13.094,13.166,375110,0
2016-01-20,12.907,13.265,11.947,12.522,303701,0
2016-01-21,12.503,12.664,12.162,12.305,460369,0
2016-01-22,12.752,12.924,12.415,12.593,478916,0
2016-01-25,12.709,12.709,11.705,11.714,142601,0
2016-01-26,12.036,12.036,11.373,11.752,439379,0
2016-01-27,11.651,11.88,11.373,11.418,305533,0
2016-01-28,11.581,11.821,11.474,11.571,241522,0
2016-01-29,11.651,11.885,11.49,11.581,518110,0
2016-02-01,11.589,11.634,11.238,11.562,265634,0
2016-02-02,11.319,11.651,10.907,11.543,737668,0
2016-02-03,11.051,12.539,10.944,12.529,492262,0
2016-02-04,13.309,13.309,12.144,12.314,408227,0
2016-02-05,12.181,12.322,11.598,11.939,194134,0
2016-02-08,11.705,11.767,11.474,11.581,148172,0
2016-02-09,11.562,11.606,10.925,11.141,121450,0
2016-02-10,11.212,11.499,10.889,11.158,155621,0
2016-02-11,10.818,11.257,10.764,11.025,69491,0
2016-02-12,11.383,11.383,10.486,10.756,283711,0
2016-02-16,11.293,11.293,10.764,11.088,379364,0
2016-02-17,11.425,11.425,11.095,11.203,270141,0
2016-02-18,11.212,11.276,10.495,10.539,358841,0
2016-02-19,10.549,10.656,10.406,10.469,213527,0
2016-02-22,10.486,10.782,10.406,10.45,465624,0
2016-02-23,10.441,10.554,10.235,10.254,224976,0
2016-02-24,10.119,10.119,9.886,9.912,458179,0
2016-02-25,9.931,9.963,9.734,9.868,370573,0
2016-02-26,10.029,10.109,9.412,9.545,534071,0
2016-02-29,9.689,10.343,9.68,9.94,781066,0
2016-03-01,10.181,10.558,10.092,10.298,420807,0
2016-03-02,10.217,10.307,9.86,9.975,369774,0
2016-03-03,9.959,10.298,9.95,10.165,445152,0
2016-03-04,10.262,10.827,10.254,10.603,664058,0
2016-03-07,10.611,10.855,10.568,10.774,373419,0
2016-03-08,10.756,10.756,10.067,10.067,280862,0
2016-03-09,10.191,10.639,10.191,10.549,706920,0
2016-03-10,10.593,10.666,10.138,10.298,676135,0
2016-03-11,10.523,10.935,10.46,10.738,571841,0
2016-03-14,10.756,11.562,10.666,11.276,743706,0
2016-03-15,11.767,11.821,10.146,10.316,618745,0
2016-03-16,10.424,12.368,10.406,12.162,1131095,0
2016-03-17,12.011,12.494,11.49,12.117,733996,0
2016-03-18,12.28,12.621,12.144,12.565,473740,0
2016-03-21,12.439,13.229,12.351,12.96,511086,0
2016-03-22,12.809,13.4,12.737,13.239,493199,0
2016-03-23,13.147,13.239,12.737,12.771,452273,0
2016-03-24,12.688,13.216,12.373,13.161,325593,0
2016-03-28,13.291,13.356,12.818,12.93,123619,0
2016-03-29,12.818,12.985,12.606,12.751,345167,0
2016-03-30,12.761,13.105,12.567,13.069,579486,0
2016-03-31,13.096,13.43,13.06,13.43,254960,0
2016-04-01,13.197,13.3,12.751,12.912,273694,0
2016-04-04,12.92,13.022,12.736,12.81,120163,0
2016-04-05,12.771,12.771,12.475,12.586,180254,0
2016-04-06,12.66,12.985,12.66,12.939,175604,0
2016-04-07,12.801,12.985,12.751,12.846,193286,0
2016-04-08,12.975,12.975,12.737,12.947,190862,0
2016-04-11,13.096,13.661,13.06,13.559,221081,0
2016-04-12,13.587,14.736,13.541,14.589,480122,0
2016-04-13,14.644,15.219,14.589,15.079,297458,0
2016-04-14,15.052,15.431,14.774,15.199,416367,0
2016-04-15,15.005,15.088,14.57,14.82,226089,0
2016-04-18,14.589,14.913,14.32,14.654,166036,0
2016-04-19,14.904,14.986,14.365,14.385,240524,0
2016-04-20,14.385,14.83,14.291,14.699,179616,0
2016-04-21,14.691,14.81,14.121,14.273,237415,0
2016-04-22,14.347,14.84,14.339,14.663,188557,0
2016-04-25,14.57,14.783,14.19,14.264,225366,0
2016-04-26,14.273,14.273,13.3,13.475,494535,0
2016-04-27,13.254,13.3,11.178,11.539,2231206,0
2016-04-28,11.753,11.866,11.093,11.093,884870,0
2016-04-29,11.242,11.632,11.196,11.335,656334,0
2016-05-02,11.418,11.446,10.252,10.704,1019405,0
2016-05-03,10.585,10.743,10.101,10.196,1162986,0
2016-05-04,10.399,10.521,10.01,10.067,753858,0
2016-05-05,10.269,10.352,9.853,10,592505,0
2016-05-06,10.01,10.242,9.963,10.019,483723,0
2016-05-09,10.01,10.093,9.807,9.946,565083,0
2016-05-10,10.01,10.084,9.657,9.946,649998,0
2016-05-11,10,10.38,10,10.141,573884,0
2016-05-12,10.252,10.435,10.186,10.252,310695,0
2016-05-13,10.223,10.419,10.196,10.278,169407,0
2016-05-16,10.409,10.463,10.06,10.111,262519,0
2016-05-17,10.121,10.325,10.057,10.288,239100,0
2016-05-18,10.501,11.251,10.316,10.723,763682,0
2016-05-19,10.835,11.048,10.704,10.854,519386,0
2016-05-20,10.807,11.539,10.807,11.446,654956,0
2016-05-23,11.475,11.725,11.038,11.112,523228,0
2016-05-24,11.189,11.243,10.934,11.169,395065,0
2016-05-25,11.264,11.876,11.264,11.839,402642,0
2016-05-26,11.895,12.046,11.669,12.046,284925,0
2016-05-27,11.905,12.065,11.697,11.792,249015,0
2016-05-31,11.819,11.98,11.612,11.621,150174,0
2016-06-01,11.452,11.66,11.207,11.65,329110,0
2016-06-02,11.575,11.876,11.339,11.687,489113,0
2016-06-03,11.735,11.866,11.537,11.819,262606,0
2016-06-06,11.885,12.526,11.885,12.461,418984,0
2016-06-07,12.555,13.111,12.471,13.065,524789,0
2016-06-08,13.187,13.45,12.994,13.092,351104,0
2016-06-09,12.96,13.404,12.933,13.253,403063,0
2016-06-10,13.195,13.715,13.092,13.459,475878,0
2016-06-13,13.45,13.45,12.856,12.999,274277,0
2016-06-14,12.923,13.187,12.088,12.367,491595,0
2016-06-15,12.518,13.139,12.451,12.801,309514,0
2016-06-16,12.658,12.659,12.178,12.536,365759,0
2016-06-17,12.658,13.026,12.503,12.622,213448,0
2016-06-20,12.726,13.116,12.701,12.923,286744,0
2016-06-21,12.884,13.065,12.508,12.837,490217,0
2016-06-22,12.829,13.035,12.781,12.914,185486,0
2016-06-23,13.121,13.195,12.801,13.131,171233,0
2016-06-24,12.065,12.63,11.98,12.175,617864,0
2016-06-27,11.999,12.065,11.367,11.546,372878,0
2016-06-28,11.876,12.658,11.866,12.573,299663,0
2016-06-29,12.781,13.065,12.48,12.847,208133,0
2016-06-30,12.791,12.819,12.188,12.348,334098,0
2016-07-01,12.309,12.526,12.159,12.338,199423,0
2016-07-05,12.234,12.234,11.546,11.669,416579,0
2016-07-06,12.084,12.253,11.621,12.075,583711,0
2016-07-07,12.065,12.113,11.706,11.933,276979,0
2016-07-08,12.253,12.309,11.989,12.14,322609,0
2016-07-11,12.188,12.375,12.133,12.253,166531,0
2016-07-12,12.386,12.543,12.197,12.207,193134,0
2016-07-13,12.216,12.243,11.735,11.866,272693,0
2016-07-14,12.065,12.197,11.518,11.537,502697,0
2016-07-15,11.546,11.753,11.462,11.481,537126,0
2016-07-18,11.225,11.669,11.217,11.499,638432,0
2016-07-19,11.422,11.575,11.225,11.349,446814,0
2016-07-20,11.32,11.49,11.251,11.406,232931,0
2016-07-21,11.397,11.481,11.132,11.169,171227,0
2016-07-22,11.179,11.555,11.112,11.284,158890,0
2016-07-25,11.264,11.32,11.028,11.225,189741,0
2016-07-26,11.179,11.32,11.047,11.076,186933,0
2016-07-27,11.112,11.422,11.112,11.311,185013,0
2016-07-28,11.244,11.292,11.037,11.086,103255,0
2016-07-29,11.037,11.274,11.028,11.207,169351,0
2016-08-01,11.217,11.395,11.086,11.132,131070,0
2016-08-02,11.169,11.377,10.783,10.811,241253,0
2016-08-03,10.83,11.234,10.756,11.037,344897,0
2016-08-04,10.963,11.32,10.613,11.254,298110,0
2016-08-05,11.339,11.606,11.311,11.49,252710,0
2016-08-08,11.687,11.849,11.546,11.839,387573,0
2016-08-09,11.819,11.933,11.603,11.612,133281,0
2016-08-10,11.772,11.866,11.093,11.264,306739,0
2016-08-11,11.339,11.858,10.934,11.142,926132,0
2016-08-12,11.151,11.687,11.151,11.641,308325,0
2016-08-15,11.65,12.13,11.65,12.093,366756,0
2016-08-16,12.093,12.744,12.018,12.726,613295,0
2016-08-17,12.678,12.919,12.471,12.837,405644,0
2016-08-18,12.819,12.866,12.573,12.744,385042,0
2016-08-19,12.613,12.847,12.508,12.811,272603,0
2016-08-22,12.603,12.842,12.573,12.819,236620,0
2016-08-23,12.866,13.299,12.866,13.243,393913,0
2016-08-24,13.234,13.319,13.045,13.243,435251,0
2016-08-25,13.177,13.507,13.177,13.492,320653,0
2016-08-26,13.435,13.558,13.3,13.472,329021,0
2016-08-29,13.472,13.846,13.329,13.836,239822,0
2016-08-30,13.884,13.984,13.577,13.663,194364,0
2016-08-31,13.577,13.894,13.577,13.884,388904,0
2016-09-01,13.952,14.334,13.854,14.285,418468,0
2016-09-02,14.381,14.744,14.381,14.553,251068,0
2016-09-06,14.476,14.639,14.266,14.515,568686,0
2016-09-07,14.486,14.754,14.17,14.744,837142,0
2016-09-08,14.773,14.849,14.601,14.831,226858,0
2016-09-09,14.649,14.791,14.433,14.438,515587,0
2016-09-12,14.161,14.409,13.864,14.314,465241,0
2016-09-13,14.218,14.506,14.103,14.448,455403,0
2016-09-14,14.371,14.563,14.152,14.496,355469,0
2016-09-15,14.524,15.012,14.409,15.002,719838,0
2016-09-16,14.887,14.992,14.687,14.791,593234,0
2016-09-19,14.974,15.013,14.773,14.869,401883,0
2016-09-20,14.859,14.916,14.401,14.734,432774,0
2016-09-21,14.907,15.041,14.744,15.022,480600,0
2016-09-22,15.183,15.462,15.117,15.213,578525,0
2016-09-23,15.241,15.317,15.112,15.127,635755,0
2016-09-26,15.166,15.231,14.964,14.982,703739,0
2016-09-27,14.946,15.032,14.754,14.831,98879,0
2016-09-28,14.773,14.831,14.582,14.629,365655,0
2016-09-29,14.677,14.677,13.96,14.037,521009,0
2016-09-30,14.199,14.323,13.942,13.998,390570,0
2016-10-03,13.988,14.342,13.96,14.18,339295,0
2016-10-04,14.161,14.371,14.152,14.342,397377,0
2016-10-05,14.371,14.381,14.199,14.257,239765,0
2016-10-06,14.257,14.334,13.607,13.721,259530,0
2016-10-07,13.721,13.768,13.167,13.186,211242,0
2016-10-10,13.425,13.53,13.204,13.472,303704,0
2016-10-11,13.396,13.587,13.3,13.587,134215,0
2016-10-12,13.568,13.969,13.492,13.922,302628,0
2016-10-13,13.884,14.199,13.75,14.093,265693,0
2016-10-14,14.152,14.357,14.152,14.304,338350,0
2016-10-17,14.275,14.285,13.836,13.846,173408,0
2016-10-18,14.047,14.248,13.807,14.123,288374,0
2016-10-19,14.057,14.161,13.56,13.683,1190948,0
2016-10-20,13.644,13.693,12.956,13.052,376313,0
2016-10-21,13.062,13.062,12.645,12.86,450383,0
2016-10-24,12.919,13.157,12.87,13.137,518111,0
2016-10-25,13.194,13.348,13.071,13.071,560945,0
2016-10-26,13.071,13.119,12.555,12.603,285697,0
2016-10-27,12.899,12.919,12.392,12.449,194362,0
2016-10-28,12.469,12.573,12.297,12.507,452359,0
2016-10-31,12.439,12.488,12.258,12.305,202460,0
2016-11-01,12.449,12.478,12.215,12.229,272810,0
2016-11-02,12.324,12.324,11.848,11.942,205011,0
2016-11-03,11.972,12.062,11.933,12,365358,0
2016-11-04,11.972,12.421,11.865,12.278,367049,0
2016-11-07,12.526,12.555,11.952,12.229,304156,0
2016-11-08,12.278,12.297,11.933,12.21,359689,0
2016-11-09,12.315,12.732,12.048,12.421,916939,0
2016-11-10,12.507,12.526,12.288,12.315,542627,0
2016-11-11,12.288,12.354,11.942,12.096,410006,0
2016-11-14,12.077,12.334,11.522,11.923,510175,0
2016-11-15,12.123,12.439,11.952,12.344,670243,0
2016-11-16,12.219,12.364,12.096,12.324,399494,0
2016-11-17,12.278,12.745,12.278,12.469,478612,0
2016-11-18,12.488,12.659,12.258,12.268,345535,0
2016-11-21,12.439,12.951,12.387,12.688,1299488,0
2016-11-22,12.86,13.444,12.746,13.004,1193497,0
2016-11-23,13.004,13.209,12.804,13.071,583767,0
2016-11-25,13.071,13.177,12.851,12.928,339914,0
2016-11-28,12.879,13.177,12.813,12.956,1451376,0
2016-11-29,12.928,13.186,12.919,13.013,615623,0
2016-11-30,13.167,13.214,12.613,12.718,745549,0
2016-12-01,12.95,12.974,11.853,12.203,833728,0
2016-12-02,12.164,12.611,12.164,12.475,914811,0
2016-12-05,12.484,12.542,12.203,12.212,581781,0
2016-12-06,12.319,12.328,11.931,12.018,948330,0
2016-12-07,12.037,12.152,12.013,12.124,713037,0
2016-12-08,12.184,12.3,12.106,12.281,680243,0
2016-12-09,12.261,12.281,12.037,12.241,540357,0
2016-12-12,12.291,12.484,12.203,12.378,633152,0
2016-12-13,12.484,12.658,12.415,12.571,767127,0
2016-12-14,12.475,12.524,12.338,12.416,367386,0
2016-12-15,12.378,12.435,11.941,11.999,575380,0
2016-12-16,12.028,12.241,11.989,12.212,455175,0
2016-12-19,12.174,12.445,12.134,12.378,588224,0
2016-12-20,12.358,12.425,12.281,12.328,437178,0
2016-12-21,12.378,12.387,12.261,12.328,171780,0
2016-12-22,12.328,12.46,12.281,12.378,721166,0
2016-12-23,12.338,12.392,12.3,12.368,296441,0
2016-12-27,12.348,12.425,12.271,12.397,536069,0
2016-12-28,12.387,12.559,12.309,12.455,397422,0
2016-12-29,12.465,12.542,12.387,12.465,497671,0
2016-12-30,12.465,12.552,12.124,12.397,545376,0
2017-01-03,12.494,12.853,12.455,12.504,492559,0
2017-01-04,12.514,12.853,12.475,12.785,691866,0
2017-01-05,12.688,12.785,12.425,12.698,386756,0
2017-01-06,12.678,12.678,12.338,12.63,497739,0
2017-01-09,12.562,12.678,12.319,12.397,640642,0
2017-01-10,12.407,12.494,11.95,11.97,442014,0
2017-01-11,12.009,12.057,11.756,11.834,249210,0
2017-01-12,11.95,11.965,11.707,11.795,242683,0
2017-01-13,11.892,11.892,11.747,11.872,274325,0
2017-01-17,11.96,12.111,11.931,12.009,252238,0
2017-01-18,11.979,11.999,11.455,11.523,1203986,0
2017-01-19,11.523,11.649,11.261,11.455,578209,0
2017-01-20,11.649,11.669,11.31,11.649,289212,0
2017-01-23,11.601,11.659,11.416,11.62,289200,0
2017-01-24,11.649,11.857,11.363,11.853,611627,0
2017-01-25,11.882,12.464,11.814,12.416,737081,0
2017-01-26,12.455,12.989,12.387,12.892,912552,0
2017-01-27,12.892,13.202,12.805,13.067,892380,0
2017-01-30,13.008,13.125,12.825,13.105,726881,0
2017-01-31,13.067,13.407,13.008,13.309,669358,0
2017-02-01,13.261,13.377,12.892,13.164,570110,0
2017-02-02,13.154,13.154,12.95,13.008,374193,0
2017-02-03,13.086,13.154,13.008,13.008,829589,0
2017-02-06,13.037,13.339,12.902,13.222,731535,0
2017-02-07,13.192,13.683,13.187,13.426,1537249,0
2017-02-08,13.484,13.515,13.232,13.464,588254,0
2017-02-09,13.445,13.931,13.445,13.862,451567,0
2017-02-10,13.785,14.377,13.785,14.339,535524,0
2017-02-13,14.397,14.397,14.013,14.261,667763,0
2017-02-14,14.299,14.581,14.154,14.465,618609,0
2017-02-15,14.426,14.697,14.319,14.542,586805,0
2017-02-16,14.513,14.804,14.358,14.649,518101,0
2017-02-17,14.62,15.048,14.484,15.028,1065127,0
2017-02-21,15.095,15.246,14.659,15.241,964839,0
2017-02-22,15.231,15.231,14.853,14.978,751677,0
2017-02-23,15.038,15.066,14.075,14.135,574153,0
2017-02-24,14.105,14.125,13.765,13.941,507173,0
2017-02-27,13.911,13.911,13.551,13.571,435658,0
2017-02-28,13.551,13.834,13.407,13.551,369356,0
2017-03-01,13.648,13.755,13.504,13.727,234254,0
2017-03-02,13.688,13.941,13.581,13.931,525291,0
2017-03-03,13.901,14.13,13.844,14.125,278115,0
2017-03-06,14.018,14.363,13.96,14.339,406555,0
2017-03-07,14.251,14.669,14.232,14.591,519753,0
2017-03-08,14.562,14.766,14.504,14.756,894932,0
2017-03-09,14.494,14.901,14.251,14.853,856739,0
2017-03-10,14.96,15.222,14.96,15.028,486407,0
2017-03-13,15.048,15.392,14.863,15.299,699337,0
2017-03-14,15.174,15.804,15.125,15.765,530645,0
2017-03-15,15.678,16.299,15.649,16.183,1048914,0
2017-03-16,16.193,16.494,16.164,16.318,395590,0
2017-03-17,16.348,16.378,15.824,16.173,523282,0
2017-03-20,16.086,16.852,16.057,16.805,641448,0
2017-03-21,16.698,16.828,16.221,16.348,1008071,0
2017-03-22,15.824,16.503,15.144,16.203,1569084,0
2017-03-23,16.173,16.708,16.096,16.698,844509,0
2017-03-24,16.775,16.892,16.007,16.231,285836,0
2017-03-27,15.921,16.358,15.435,16.173,297514,0
2017-03-28,16.193,16.678,15.824,16.445,217391,0
2017-03-29,16.474,16.474,16.124,16.358,177420,0
2017-03-30,16.358,16.573,16.171,16.446,246509,0
2017-03-31,16.406,17.063,16.318,16.809,526997,0
2017-04-03,16.837,16.955,16.514,16.671,377076,0
2017-04-04,16.593,16.867,16.563,16.749,279694,0
2017-04-05,16.799,16.955,16.563,16.593,689522,0
2017-04-06,16.603,16.642,16.27,16.544,442208,0
2017-04-07,16.378,16.378,15.426,15.819,745742,0
2017-04-10,16.406,17.142,16.122,16.936,935369,0
2017-04-11,16.897,17.54,16.828,16.916,637786,0
2017-04-12,16.661,16.852,16.27,16.485,701258,0
2017-04-13,16.554,16.916,16.117,16.22,413134,0
2017-04-17,16.279,16.563,16.162,16.475,530060,0
2017-04-18,16.298,16.749,15.995,16.691,381949,0
2017-04-19,16.711,16.837,16.27,16.789,723176,0
2017-04-20,16.828,17.563,16.828,17.298,383641,0
2017-04-21,17.367,17.446,17.132,17.19,175278,0
2017-04-24,17.348,17.631,17.122,17.298,217569,0
2017-04-25,17.396,18.024,17.396,17.926,273456,0
2017-04-26,17.396,17.837,17.22,17.641,657497,0
2017-04-27,17.573,18.523,17.573,18.435,392042,0
2017-04-28,18.19,19.327,18.152,19.004,464476,0
2017-05-01,19.062,19.69,19.062,19.17,269437,0
2017-05-02,19.052,19.18,18.719,18.994,366101,0
2017-05-03,18.808,19.268,18.739,19.249,225593,0
2017-05-04,19.327,19.916,19.15,19.18,351813,0
2017-05-05,19.21,19.268,18.808,19.112,379305,0
2017-05-08,19.112,19.396,19.062,19.367,162634,0
2017-05-09,19.376,19.661,19.141,19.327,155303,0
2017-05-10,19.337,19.768,19.112,19.621,185394,0
2017-05-11,19.386,19.396,19.22,19.357,208015,0
2017-05-12,19.308,19.729,19.141,19.22,327843,0
2017-05-15,19.082,19.553,18.523,19.523,417979,0
2017-05-16,19.601,19.601,19.052,19.484,487473,0
2017-05-17,20.473,21.895,20.337,20.601,1872325,0
2017-05-18,20.581,21.788,20.102,21.365,1191780,0
2017-05-19,21.591,22.179,20.748,20.964,792516,0
2017-05-22,21.209,21.63,20.425,21.562,449439,0
2017-05-23,21.63,22.483,21.63,22.101,432323,0
2017-05-24,22.169,22.297,21.572,22.071,301201,0
2017-05-25,22.269,22.721,22.269,22.615,244597,0
2017-05-26,22.566,23.11,22.536,22.942,377036,0
2017-05-30,22.942,24.089,22.942,23.841,523987,0
2017-05-31,23.663,23.663,22.155,22.872,878803,0
2017-06-01,22.853,23.515,22.714,22.981,292427,0
2017-06-02,22.961,23.268,22.739,22.803,381421,0
2017-06-05,22.803,23.169,22.655,22.863,487254,0
2017-06-06,22.724,22.912,22.21,22.744,410884,0
2017-06-07,22.942,23.13,22.743,22.843,132183,0
2017-06-08,22.922,23.387,22.694,23.248,398817,0
2017-06-09,23.288,24.178,23.021,23.268,325471,0
2017-06-12,25.977,26.254,23.733,24.01,1442996,0
2017-06-13,24.652,24.722,23.634,24.316,737828,0
2017-06-14,24.257,24.613,23.327,24.277,532798,0
2017-06-15,24.217,24.712,23.881,24.593,251726,0
2017-06-16,24.642,24.919,24.455,24.919,494267,0
2017-06-19,24.939,25.206,24.049,24.722,632973,0
2017-06-20,24.781,24.811,24.099,24.336,439768,0
2017-06-21,24.049,24.474,23.757,23.93,649419,0
2017-06-22,23.97,24.049,23.446,23.881,376388,0
2017-06-23,23.881,24.188,23.634,24.138,206270,0
2017-06-26,24.217,24.217,23.812,23.901,231830,0
2017-06-27,23.891,24.138,23.624,23.891,407421,0
2017-06-28,23.841,24.326,23.775,24.306,304339,0
2017-06-29,24.326,24.326,23.347,24.188,499597,0
2017-06-30,24.188,24.563,24.188,24.405,265249,0
2017-07-03,24.474,24.998,24.474,24.969,192550,0
2017-07-05,24.919,24.929,23.604,23.762,620543,0
2017-07-06,23.693,23.832,23.461,23.683,761986,0
2017-07-07,23.733,23.822,23.525,23.693,1916023,0
2017-07-10,23.782,23.782,22.052,22.259,2695045,0
2017-07-11,22.259,24.049,21.963,23.812,3066380,0
2017-07-12,23.476,23.476,22.764,23.218,3542908,0
2017-07-13,23.317,23.317,22.467,22.783,835658,0
2017-07-14,22.754,22.838,22.279,22.467,564320,0
2017-07-17,21.636,21.785,19.451,20.321,2386715,0
2017-07-18,20.43,20.933,19.921,20.143,719232,0
2017-07-19,20.212,20.558,20.133,20.272,451219,0
2017-07-20,20.371,20.445,19.827,19.985,346249,0
2017-07-21,19.975,20.163,19.837,20.034,297992,0
2017-07-24,19.945,20.311,19.837,20.183,338370,0
2017-07-25,20.252,20.331,20.036,20.163,152702,0
2017-07-26,19.886,19.955,19.006,19.649,590969,0
2017-07-27,19.698,19.698,18.541,18.749,570915,0
2017-07-28,18.61,18.66,17.434,17.671,738731,0
2017-07-31,17.701,18.146,17.503,18.106,580764,0
2017-08-01,18.096,18.996,18.017,18.798,388534,0
2017-08-02,18.709,19.036,18.294,18.442,325410,0
2017-08-03,18.383,18.432,18.146,18.254,137758,0
2017-08-04,18.324,19.174,18.324,18.69,443506,0
2017-08-07,19.115,19.955,18.924,19.837,479902,0
2017-08-08,19.866,20.084,19.649,19.767,337835,0
2017-08-09,19.688,19.96,19.144,19.204,278746,0
2017-08-10,19.293,19.392,17.908,18.076,559291,0
2017-08-11,18.067,18.086,17.523,17.622,367122,0
2017-08-14,17.898,18.403,17.79,18.343,456811,0
2017-08-15,18.699,19.184,17.355,17.364,703973,0
2017-08-16,17.463,18.076,17.068,17.345,309544,0
2017-08-17,17.404,17.819,17.305,17.572,214498,0
2017-08-18,18.106,18.116,17.167,17.345,626056,0
2017-08-21,17.374,17.622,17.097,17.394,412802,0
2017-08-22,17.483,17.592,17.256,17.364,186837,0
2017-08-23,17.335,17.562,17.275,17.285,138009,0
2017-08-24,17.325,17.463,16.821,16.87,403042,0
2017-08-25,16.99,17.13,16.12,16.52,465475,0
2017-08-28,16.6,16.775,16.34,16.42,143355,0
2017-08-29,16.26,16.48,15.9701,16.23,286252,0
2017-08-30,16.25,16.26,15.8001,15.95,400389,0
2017-08-31,16,16.9,16,16.45,582730,0
2017-09-01,16.38,16.595,16.21,16.43,256713,0
2017-09-05,16.2,16.2,15.9,16.01,535330,0
2017-09-06,16.04,16.63,16.04,16.18,367237,0
2017-09-07,16.19,16.94,16.19,16.69,423415,0
2017-09-08,16.67,17.74,16.62,17.58,491247,0
2017-09-11,17.81,18.36,17.7,17.95,515247,0
2017-09-12,18,18.15,17.965,18,398733,0
2017-09-13,17.97,18.22,17.81,18.02,277620,0
2017-09-14,17.91,17.93,17.5,17.56,300979,0
2017-09-15,17.53,17.65,17.14,17.34,404756,0
2017-09-18,17.47,17.75,17.47,17.57,194240,0
2017-09-19,17.71,18.14,17.42,17.49,165277,0
2017-09-20,17.5,17.5099,16.5,16.61,316366,0
2017-09-21,16.68,18.59,16.655,17.94,650942,0
2017-09-22,17.91,18.52,17.63,17.78,260517,0
2017-09-25,17.78,17.78,16.65,16.92,300133,0
2017-09-26,17.1,17.22,16.2,16.2,380077,0
2017-09-27,16.43,16.85,16.14,16.36,294484,0
2017-09-28,16.35,16.68,16.35,16.55,185672,0
2017-09-29,16.56,16.94,16.56,16.94,175028,0
2017-10-02,16.89,17.0195,16.16,16.59,257611,0
2017-10-03,16.68,16.74,16.12,16.24,244970,0
2017-10-04,16.3,16.57,15.72,16.1,394064,0
2017-10-05,16.99,16.99,16.1,16.24,395201,0
2017-10-06,16.25,16.46,16.22,16.42,165098,0
2017-10-09,16.54,16.8,16.34,16.61,229187,0
2017-10-10,16.72,17.65,16.6,17.03,318959,0
2017-10-11,17.11,17.65,17.02,17.51,260531,0
2017-10-12,17.55,17.61,17.38,17.48,173845,0
2017-10-13,17.47,17.53,17.34,17.5,173337,0
2017-10-16,17.48,17.66,16.991,17.02,495627,0
2017-10-17,16.92,17.13,16.88,17.13,495529,0
2017-10-18,17.14,17.31,17.02,17.31,106371,0
2017-10-19,17,17.07,16.38,16.97,348757,0
2017-10-20,17,17,16.81,16.98,131637,0
2017-10-23,17.08,17.18,16.97,17,177974,0
2017-10-24,17.02,17.1,16.89,17,208943,0
2017-10-25,17.07,17.29,16.98,17.24,157337,0
2017-10-26,17.25,17.4,16.93,17.01,138345,0
2017-10-27,17.02,17.17,16.81,17.12,124087,0
2017-10-30,17.08,17.17,16.995,17.02,130584,0
2017-10-31,16.95,17.05,16.91,17.01,87355,0
2017-11-01,17.18,17.41,17.1,17.25,137237,0
2017-11-02,17.25,17.25,16.54,16.8,176156,0
2017-11-03,16.72,16.94,16.62,16.9,110157,0
2017-11-06,16.93,17.05,16.7,16.98,189856,0
2017-11-07,17.04,17.14,16.8146,16.93,117850,0
2017-11-08,16.85,17,16.6,16.61,114443,0
2017-11-09,16.6,16.89,16.58,16.84,76482,0
2017-11-10,16.79,16.84,16.61,16.73,133436,0
