Date,Open,High,Low,Close,Volume,OpenInt
2012-12-27,12.374,12.374,11.946,11.946,203482,0
2012-12-28,11.807,12.013,11.105,12.013,193206,0
2012-12-31,11.798,11.798,11.469,11.682,72778,0
2013-01-02,11.798,11.946,11.247,11.526,52194,0
2013-01-03,11.318,11.584,11.247,11.564,211092,0
2013-01-04,11.578,11.578,11.247,11.43,76165,0
2013-01-07,11.247,11.437,11.247,11.318,101334,0
2013-01-08,11.318,12.082,11.318,11.726,321079,0
2013-01-09,11.798,13.215,11.747,13.15,373327,0
2013-01-10,13.487,13.487,12.736,12.935,163765,0
2013-01-11,13.162,13.849,13.01,13.569,286748,0
2013-01-14,13.569,13.641,13.288,13.555,113934,0
2013-01-15,13.384,13.641,13.334,13.45,97812,0
2013-01-16,13.302,13.357,12.065,12.265,310239,0
2013-01-17,12.339,12.839,12.174,12.793,109309,0
2013-01-18,12.633,13.415,12.633,13.186,72139,0
2013-01-22,13.274,13.371,12.802,13.318,133694,0
2013-01-23,13.134,13.34,13.015,13.283,141435,0
2013-01-24,13.274,13.474,13.162,13.274,265706,0
2013-01-25,13.464,13.464,12.855,13.348,66417,0
2013-01-28,13.045,14.168,12.98,13.495,128956,0
2013-01-29,13.539,13.96,13.407,13.712,162521,0
2013-01-30,13.621,13.863,13.34,13.806,110390,0
2013-01-31,13.703,13.901,13.274,13.274,40763,0
2013-02-01,13.104,13.695,13.104,13.68,73821,0
2013-02-04,13.715,13.819,13.229,13.584,77867,0
2013-02-05,13.715,13.715,13.569,13.687,120133,0
2013-02-06,13.641,13.745,13.569,13.732,36568,0
2013-02-07,13.732,13.829,13.641,13.695,134565,0
2013-02-08,13.855,13.855,13.502,13.532,19433,0
2013-02-11,13.649,13.649,13.229,13.309,88780,0
2013-02-12,12.712,13.384,12.515,13.274,27216,0
2013-02-13,13.134,13.348,12.736,12.97,42771,0
2013-02-14,13.053,13.053,12.72,12.787,82125,0
2013-02-15,12.72,12.793,12.609,12.617,114018,0
2013-02-19,12.56,12.617,11.916,12.123,169522,0
2013-02-20,12.182,12.463,11.761,11.916,114242,0
2013-02-21,11.747,11.889,11.505,11.798,150088,0
2013-02-22,11.778,12.72,11.778,12.627,108930,0
2013-02-25,12.742,12.76,12.5,12.627,139173,0
2013-02-26,12.617,12.793,12.538,12.639,123743,0
2013-02-27,12.617,12.92,12.609,12.839,114977,0
2013-02-28,12.906,14.181,12.906,14.041,121461,0
2013-03-01,13.938,15.081,13.607,14.751,389932,0
2013-03-04,14.691,15.484,14.556,15.117,220786,0
2013-03-05,15.103,15.303,14.891,15.124,101169,0
2013-03-06,14.965,14.965,14.751,14.8,83083,0
2013-03-07,14.883,14.883,14.675,14.757,73499,0
2013-03-08,14.784,14.932,14.675,14.784,40355,0
2013-03-11,14.784,15.318,14.771,14.994,43945,0
2013-03-12,15.044,15.237,14.751,15.006,27873,0
2013-03-13,14.903,14.923,14.638,14.771,21292,0
2013-03-14,14.823,15.303,14.823,14.97,31742,0
2013-03-15,14.97,15.117,14.751,14.816,74266,0
2013-03-18,14.733,15.146,14.234,14.977,90179,0
2013-03-19,14.896,15.176,14.535,14.86,26718,0
2013-03-20,14.955,15.146,14.675,15.089,47119,0
2013-03-21,15.117,15.153,14.896,15.073,70762,0
2013-03-22,15.089,15.089,14.823,14.831,56060,0
2013-03-25,14.932,14.955,14.276,14.35,27138,0
2013-03-26,14.342,14.342,14.085,14.15,23285,0
2013-03-27,14.085,14.511,14.048,14.491,85563,0
2013-03-28,14.563,15.089,14.299,14.751,36879,0
2013-04-01,14.751,14.751,14.415,14.571,125066,0
2013-04-02,14.661,14.661,14.085,14.41,67945,0
2013-04-03,14.41,14.617,13.938,14.048,47357,0
2013-04-04,14.168,14.35,14.021,14.307,16830,0
2013-04-05,14.129,14.751,14.085,14.751,40121,0
2013-04-08,14.751,15.044,14.41,14.683,127370,0
2013-04-09,14.751,14.837,14.571,14.741,122557,0
2013-04-10,14.623,14.741,14.602,14.623,22079,0
2013-04-11,14.675,14.711,14.535,14.594,30129,0
2013-04-12,14.563,14.668,14.085,14.429,72709,0
2013-04-15,14.381,14.381,13.981,13.995,51656,0
2013-04-16,14.011,14.101,13.829,14.004,68569,0
2013-04-17,14.158,14.168,13.886,14.004,60669,0
2013-04-18,14.011,14.011,13.444,13.938,72274,0
2013-04-19,13.938,14.092,13.782,13.855,11513,0
2013-04-22,13.274,14.101,13.09,13.916,159917,0
2013-04-23,13.944,13.944,13.641,13.813,73509,0
2013-04-24,13.723,14.448,13.613,14.085,172394,0
2013-04-25,14.196,14.675,14.168,14.35,629286,0
2013-04-26,14.356,14.482,13.863,13.995,10492967,0
2013-04-29,14.107,14.196,13.715,13.879,941193,0
2013-04-30,13.879,14.122,13.879,14.011,705185,0
2013-05-01,13.916,13.995,13.569,13.829,730652,0
2013-05-02,13.782,13.981,13.723,13.806,207174,0
2013-05-03,13.768,13.922,13.703,13.775,429336,0
2013-05-06,13.968,13.968,13.464,13.607,351257,0
2013-05-07,13.555,13.944,13.495,13.916,259883,0
2013-05-08,13.916,13.989,13.813,13.981,251012,0
2013-05-09,13.974,14.374,13.67,14.21,836373,0
2013-05-10,14.15,14.196,13.981,13.995,330846,0
2013-05-13,14.048,14.048,13.732,13.806,326605,0
2013-05-14,13.79,13.863,13.761,13.8,209645,0
2013-05-15,13.768,14.107,13.664,13.938,420882,0
2013-05-16,13.995,14.062,13.849,14.062,506081,0
2013-05-17,14.011,14.234,13.938,14.225,271476,0
2013-05-20,14.234,14.424,13.871,13.96,177822,0
2013-05-21,14.048,14.048,13.806,13.953,164132,0
2013-05-22,13.974,14.092,13.732,13.738,294687,0
2013-05-23,13.715,13.732,13.457,13.547,235090,0
2013-05-24,13.555,13.901,13.555,13.879,112748,0
2013-05-28,14.011,14.011,13.539,13.607,157768,0
2013-05-29,13.79,14.011,13.695,13.8,254822,0
2013-05-30,13.745,13.819,13.629,13.641,314975,0
2013-05-31,13.519,13.608,13.309,13.451,711330,0
2013-06-03,13.487,13.487,12.736,13.186,416668,0
2013-06-04,13.201,13.201,12.463,12.5,749242,0
2013-06-05,12.56,12.601,11.985,12.272,920781,0
2013-06-06,12.272,12.676,12.082,12.588,832793,0
2013-06-07,12.58,12.882,12.515,12.833,233955,0
2013-06-10,12.824,12.913,12.374,12.793,156537,0
2013-06-11,12.712,12.824,12.324,12.339,166935,0
2013-06-12,12.352,12.454,12.191,12.388,152493,0
2013-06-13,12.397,12.538,12.205,12.53,80394,0
2013-06-14,12.491,12.594,12.388,12.486,85182,0
2013-06-17,12.545,12.601,12.38,12.463,174996,0
2013-06-18,12.434,12.572,12.352,12.53,177279,0
2013-06-19,12.53,12.627,12.434,12.454,160400,0
2013-06-20,12.324,12.324,11.784,12.005,782108,0
2013-06-21,12.065,12.087,11.768,11.828,467467,0
2013-06-24,11.761,11.865,11.365,11.82,268211,0
2013-06-25,11.902,11.961,11.519,11.882,190648,0
2013-06-26,11.923,12.339,11.91,12.3,303852,0
2013-06-27,12.3,12.388,11.955,12.182,495163,0
2013-06-28,12.182,12.463,12.035,12.308,3129409,0
2013-07-01,12.352,12.779,12.13,12.447,1266179,0
2013-07-02,12.633,13.362,12.633,12.742,895988,0
2013-07-03,12.729,13.015,12.617,12.943,151293,0
2013-07-05,13.067,13.067,12.647,13.022,347548,0
2013-07-08,13.074,13.074,12.699,12.729,280431,0
2013-07-09,12.742,12.98,12.699,12.899,173660,0
2013-07-10,12.928,13.178,12.928,13.162,282437,0
2013-07-11,13.274,13.384,13.015,13.09,309781,0
2013-07-12,13.067,13.067,12.861,12.874,181287,0
2013-07-15,12.847,13.015,12.847,12.98,86161,0
2013-07-16,13.119,13.251,12.906,13.207,573050,0
2013-07-17,13.215,13.274,13.142,13.171,153285,0
2013-07-18,13.194,13.607,13.194,13.39,183944,0
2013-07-19,13.357,14.158,13.318,14.011,302506,0
2013-07-22,13.995,14.269,13.849,14.122,206510,0
2013-07-23,14.122,14.563,14.122,14.498,335140,0
2013-07-24,14.511,14.571,14.293,14.35,231166,0
2013-07-25,14.342,14.342,13.841,13.916,835070,0
2013-07-26,13.835,14.32,13.641,14.175,292430,0
2013-07-29,14.196,14.342,13.968,14.092,93764,0
2013-07-30,14.168,14.356,14.071,14.234,119265,0
2013-07-31,14.283,14.327,14.122,14.135,461330,0
2013-08-01,14.218,14.654,14.188,14.609,358046,0
2013-08-02,14.588,14.623,14.397,14.469,173721,0
2013-08-05,14.424,14.491,14.283,14.448,112434,0
2013-08-06,14.389,14.482,14.158,14.24,219957,0
2013-08-07,14.225,14.41,14.158,14.299,100421,0
2013-08-08,14.374,14.381,14.21,14.293,93949,0
2013-08-09,14.307,14.588,14.234,14.528,147491,0
2013-08-12,14.563,14.994,14.491,14.911,239569,0
2013-08-13,14.955,14.955,14.415,14.511,105876,0
2013-08-14,14.41,14.491,14.234,14.334,101611,0
2013-08-15,14.234,14.269,13.819,14.143,303050,0
2013-08-16,14.071,14.316,14.048,14.15,126523,0
2013-08-19,14.158,14.397,13.68,13.723,213488,0
2013-08-20,13.753,13.953,13.738,13.782,138249,0
2013-08-21,13.782,13.916,13.658,13.715,86853,0
2013-08-22,13.753,14.048,13.753,13.989,133152,0
2013-08-23,13.981,14.307,13.892,14.158,124634,0
2013-08-26,14.129,14.247,14.048,14.218,124530,0
2013-08-27,14.076,14.225,14.011,14.071,204273,0
2013-08-28,14.107,14.255,14.034,14.129,86193,0
2013-08-29,14.062,14.234,13.782,14.101,105731,0
2013-08-30,14.055,14.107,13.855,13.974,133771,0
2013-09-03,14.26,14.646,14.223,14.273,309312,0
2013-09-04,14.353,14.421,14.186,14.28,169073,0
2013-09-05,14.252,14.445,14.237,14.324,98726,0
2013-09-06,14.413,14.511,14.192,14.192,232491,0
2013-09-09,14.424,15.044,14.424,14.675,1002785,0
2013-09-10,14.75,15.008,14.654,14.696,322098,0
2013-09-11,14.623,14.837,14.424,14.439,235025,0
2013-09-12,14.397,14.623,14.342,14.356,204851,0
2013-09-13,14.403,14.823,14.313,14.69,310663,0
2013-09-16,14.777,14.876,14.675,14.792,292443,0
2013-09-17,14.831,15.039,14.69,14.823,390388,0
2013-09-18,14.784,14.844,14.622,14.823,254156,0
2013-09-19,14.866,15.03,14.844,14.896,330658,0
2013-09-20,14.971,15.074,14.413,14.496,316987,0
2013-09-23,14.403,14.924,14.394,14.892,218647,0
2013-09-24,14.654,16.047,14.394,15.573,1819929,0
2013-09-25,15.629,16.12,15.629,15.86,1016222,0
2013-09-26,16.201,16.415,15.978,16.379,10808690,0
2013-09-27,16.341,17.157,16.267,16.981,1685065,0
2013-09-30,16.861,17.297,16.675,17.032,1086476,0
2013-10-01,17.061,17.187,16.786,16.926,1380208,0
2013-10-02,16.942,17.121,16.758,16.965,2002276,0
2013-10-03,17.001,17.133,16.845,16.987,973088,0
2013-10-04,17.001,17.579,17.001,17.334,1078441,0
2013-10-07,17.218,17.485,17.047,17.163,445673,0
2013-10-08,17.1,17.172,16.587,16.675,676452,0
2013-10-09,16.743,17.01,16.639,16.795,528992,0
2013-10-10,16.965,17.246,16.749,17.18,400401,0
2013-10-11,17.09,17.356,16.892,17.26,328950,0
2013-10-14,17.239,17.394,17.142,17.343,259972,0
2013-10-15,17.363,17.55,17.18,17.418,458538,0
2013-10-16,17.343,17.701,17.157,17.639,1593103,0
2013-10-17,17.566,18.002,17.566,17.942,732854,0
2013-10-18,18.054,18.114,17.61,17.771,608802,0
2013-10-21,17.779,17.853,17.61,17.646,337460,0
2013-10-22,18.581,18.825,17.934,18.678,1019520,0
2013-10-23,18.715,19.87,18.461,19.751,1268796,0
2013-10-24,19.707,19.856,19.39,19.611,991290,0
2013-10-25,19.641,19.788,19.468,19.559,260876,0
2013-10-28,19.587,20.449,19.403,20.255,679066,0
2013-10-29,20.369,20.427,19.675,19.938,823639,0
2013-10-30,19.899,20.033,19.765,19.914,788969,0
2013-10-31,19.856,20.054,19.468,19.69,2319254,0
2013-11-01,19.634,19.945,19.268,19.434,728098,0
2013-11-04,19.508,19.707,19.381,19.559,409723,0
2013-11-05,19.523,20.228,19.508,20.003,521130,0
2013-11-06,20.078,20.138,19.683,19.945,326581,0
2013-11-07,19.95,19.95,18.818,19.122,1000008,0
2013-11-08,19.025,19.209,18.684,19.198,645959,0
2013-11-11,19.143,20.078,19.122,19.683,310393,0
2013-11-12,19.698,20.011,19.698,19.877,258869,0
2013-11-13,19.716,19.716,19.198,19.39,316683,0
2013-11-14,19.268,19.87,19.268,19.765,349353,0
2013-11-15,19.743,20.105,19.743,19.991,267915,0
2013-11-18,20.003,20.188,19.675,19.93,419260,0
2013-11-19,19.856,19.938,19.544,19.69,382841,0
2013-11-20,19.69,20.791,19.641,20.172,688580,0
2013-11-21,20.263,20.663,20.062,20.369,304857,0
2013-11-22,20.427,20.515,20.284,20.449,365294,0
2013-11-25,20.44,20.879,20.381,20.656,318856,0
2013-11-26,20.632,20.722,20.396,20.567,678521,0
2013-11-27,21.013,21.463,20.649,20.812,349803,0
2013-11-29,20.937,20.937,20.263,20.64,195756,0
2013-12-02,20.744,21.16,20.567,21.12,610274,0
2013-12-03,21.279,21.677,21.048,21.494,523058,0
2013-12-04,21.471,22.538,21.255,21.862,923666,0
2013-12-05,21.856,22.677,21.856,22.635,1296428,0
2013-12-06,22.849,23.271,22.635,22.766,744214,0
2013-12-09,22.871,23.013,22.635,22.812,592339,0
2013-12-10,22.693,22.899,21.968,22.375,1410185,0
2013-12-11,22.493,22.741,21.658,21.732,663430,0
2013-12-12,21.672,22.18,21.36,21.866,2148984,0
2013-12-13,21.86,22.832,21.86,22.493,986208,0
2013-12-16,22.592,23.002,22.524,22.935,865326,0
2013-12-17,22.935,23.256,22.867,23.1,836504,0
2013-12-18,23.167,23.263,22.233,23.203,857344,0
2013-12-19,23.203,23.593,23.128,23.317,1036810,0
2013-12-20,23.407,23.84,22.465,23.84,3883245,0
2013-12-23,23.683,23.691,22.653,22.66,841623,0
2013-12-24,22.614,22.794,22.157,22.712,360245,0
2013-12-26,22.719,22.719,22.157,22.436,658131,0
2013-12-27,22.397,22.778,22.354,22.516,446514,0
2013-12-30,22.586,22.586,22.211,22.254,655275,0
2013-12-31,22.203,22.555,22.151,22.501,460386,0
2014-01-02,22.354,22.419,21.845,21.95,436481,0
2014-01-03,21.943,22.369,21.943,22.203,489090,0
2014-01-06,22.269,22.45,21.837,22,771269,0
2014-01-07,22.122,22.278,21.973,22.122,702572,0
2014-01-08,22.185,22.436,21.896,22.419,467354,0
2014-01-09,22.511,22.511,22.083,22.309,692888,0
2014-01-10,22.411,22.665,22.284,22.36,363557,0
2014-01-13,22.263,22.465,22.017,22.284,452334,0
2014-01-14,22.346,24.375,22.346,24.025,2605000,0
2014-01-15,24.437,26.194,23.966,26.014,4076331,0
2014-01-16,25.723,25.739,25.333,25.333,12401985,0
2014-01-17,25.191,25.453,24.429,25.177,4070247,0
2014-01-21,25.108,25.655,24.587,25.536,2074010,0
2014-01-22,25.641,25.641,24.512,24.668,1450118,0
2014-01-23,24.661,24.661,23.803,24.212,2115796,0
2014-01-24,23.989,24.078,23.245,23.495,1199785,0
2014-01-27,23.481,23.481,22.322,22.794,2153305,0
2014-01-28,23.077,23.352,22.763,22.921,2480717,0
2014-01-29,23.121,23.138,22.696,22.719,1460553,0
2014-01-30,22.966,22.966,22.586,22.794,1266736,0
2014-01-31,22.486,22.786,22.269,22.42,4575108,0
2014-02-03,22.337,22.436,21.366,21.597,2118844,0
2014-02-04,21.672,21.688,21.306,21.545,827212,0
2014-02-05,21.591,21.604,21.164,21.471,1230176,0
2014-02-06,21.525,22.233,20.656,21.604,3421690,0
2014-02-07,21.64,23.167,21.457,22.787,2580885,0
2014-02-10,22.824,22.853,22.329,22.524,654589,0
2014-02-11,22.562,22.935,22.354,22.456,937049,0
2014-02-12,22.444,22.472,21.813,21.924,863940,0
2014-02-13,21.884,22.233,21.792,22.075,843620,0
2014-02-14,22.106,22.419,21.866,22.419,789391,0
2014-02-18,22.411,22.935,22.346,22.928,1226133,0
2014-02-19,22.861,22.928,22.075,22.226,1444257,0
2014-02-20,23.167,23.167,19.924,21.178,5919054,0
2014-02-21,21.099,21.373,19.521,20.633,6177412,0
2014-02-24,20.819,21.507,20.035,20.919,3371552,0
2014-02-25,21.023,21.695,20.983,21.561,1736991,0
2014-02-26,21.64,21.64,18.893,19.968,7615848,0
2014-02-27,19.901,21.121,19.151,20.8,3902686,0
2014-02-28,20.914,21.566,20.794,21.423,2513163,0
2014-03-03,21.128,21.762,20.868,21.153,1828078,0
2014-03-04,21.333,21.842,21.265,21.739,1378003,0
2014-03-05,21.701,21.753,21.445,21.706,1378495,0
2014-03-06,21.67,22.36,21.638,22.329,1253303,0
2014-03-07,22.493,23.304,22.18,22.548,2176664,0
2014-03-10,22.436,22.456,21.941,22.315,1614445,0
2014-03-11,22.284,22.411,21.633,21.721,1126738,0
2014-03-12,21.596,21.916,21.296,21.864,1387337,0
2014-03-13,21.85,22.518,21.568,22.466,2012159,0
2014-03-14,22.382,22.998,22.352,22.776,1778406,0
2014-03-17,22.899,23.004,22.542,22.998,1927887,0
2014-03-18,23.118,23.606,22.922,23.591,1339775,0
2014-03-19,23.583,24.093,23.295,23.476,2506593,0
2014-03-20,23.483,24.175,23.035,24.093,2542912,0
2014-03-21,24.136,24.471,23.825,24.144,4143543,0
2014-03-24,24.433,24.504,23.673,24.165,1714150,0
2014-03-25,24.23,24.258,23.491,23.643,1472049,0
2014-03-26,23.652,23.917,22.853,22.905,898698,0
2014-03-27,23.331,23.522,22.867,23.393,851326,0
2014-03-28,23.414,24.093,23.317,23.825,1029320,0
2014-03-31,23.939,24.212,23.741,23.986,651367,0
2014-04-01,23.947,24.267,23.925,23.993,517733,0
2014-04-02,24.085,24.206,23.62,23.643,447875,0
2014-04-03,23.721,23.818,23.255,23.37,501822,0
2014-04-04,23.483,24.099,23.095,23.149,843891,0
2014-04-07,23.058,23.127,22.368,22.457,530066,0
2014-04-08,22.518,22.732,21.933,22.071,795223,0
2014-04-09,22.077,22.656,22.001,22.633,332504,0
2014-04-10,22.564,22.837,21.636,21.705,607199,0
2014-04-11,21.349,21.576,20.81,21.091,985779,0
2014-04-14,21.317,21.576,20.947,21.249,512983,0
2014-04-15,21.249,21.674,20.938,21.256,938745,0
2014-04-16,21.478,22.001,21.478,21.903,574935,0
2014-04-17,21.819,22.275,21.674,22.13,577621,0
2014-04-21,22.139,22.336,21.699,21.751,486915,0
2014-04-22,21.79,22.147,21.674,21.712,427908,0
2014-04-23,21.63,21.933,21.296,21.326,614700,0
2014-04-24,21.532,21.614,21.243,21.417,715197,0
2014-04-25,21.34,21.34,20.375,20.641,937136,0
2014-04-28,20.672,20.762,20.361,20.618,777304,0
2014-04-29,20.533,21.623,20.527,21.256,1109650,0
2014-04-30,21.249,21.507,20.745,21.371,703821,0
2014-05-01,21.256,21.371,20.831,21.008,1022582,0
2014-05-02,21.06,21.317,20.862,20.99,551318,0
2014-05-05,20.947,20.947,20.513,20.557,579762,0
2014-05-06,20.506,20.633,19.827,19.956,1259450,0
2014-05-07,19.919,20.277,19.144,19.47,2332307,0
2014-05-08,19.389,19.997,19.168,19.584,1122183,0
2014-05-09,19.485,19.682,19.061,19.122,1402269,0
2014-05-12,19.258,19.682,19.212,19.623,656069,0
2014-05-13,19.86,20.126,19.744,20.025,773563,0
2014-05-14,20.003,20.225,19.661,20.019,859038,0
2014-05-15,19.919,19.919,19.403,19.51,630342,0
2014-05-16,19.457,19.807,19.212,19.807,322740,0
2014-05-19,19.722,20.306,19.569,20.246,412397,0
2014-05-20,20.162,20.225,19.751,19.827,544098,0
2014-05-21,19.935,20.08,19.675,19.707,378061,0
2014-05-22,19.766,19.956,19.584,19.751,400852,0
2014-05-23,19.82,20.314,19.751,20.301,371971,0
2014-05-27,20.399,20.719,20.292,20.565,430843,0
2014-05-28,20.506,20.754,20.389,20.589,380945,0
2014-05-29,20.589,21.008,20.459,20.947,727539,0
2014-05-30,20.966,21.226,20.762,21.197,579896,0
2014-06-02,21.203,21.274,20.822,21.233,340513,0
2014-06-03,21.118,21.349,20.959,21.158,422040,0
2014-06-04,21.051,21.135,20.801,20.954,647652,0
2014-06-05,20.959,21.555,20.959,21.378,442737,0
2014-06-06,21.533,21.802,21.417,21.656,518804,0
2014-06-09,21.6,22.004,21.425,21.54,762541,0
2014-06-10,21.471,21.974,21.315,21.934,497410,0
2014-06-11,21.873,22.112,21.857,22.104,491242,0
2014-06-12,22.097,22.289,21.98,22.167,603336,0
2014-06-13,22.229,22.405,22.004,22.359,229889,0
2014-06-16,22.459,22.76,21.98,22.034,560135,0
2014-06-17,21.943,22.561,21.943,22.452,353064,0
2014-06-18,22.521,22.521,22.213,22.475,320087,0
2014-06-19,22.506,22.715,22.22,22.243,324360,0
2014-06-20,22.306,22.483,21.988,22.026,1899299,0
2014-06-23,21.129,21.129,19.616,20.056,4084117,0
2014-06-24,19.971,20.381,19.893,19.902,1246283,0
2014-06-25,19.753,20.011,19.732,19.989,632310,0
2014-06-26,20.188,20.93,20.163,20.55,1038406,0
2014-06-27,20.388,20.798,20.298,20.381,1434831,0
2014-06-30,20.31,20.318,20.042,20.108,792646,0
2014-07-01,20.188,20.212,19.81,19.833,960757,0
2014-07-02,19.824,19.979,19.718,19.946,491197,0
2014-07-03,19.997,20.075,19.771,19.848,311578,0
2014-07-07,19.833,19.917,18.936,19.354,1087794,0
2014-07-08,19.316,19.424,19.091,19.193,542665,0
2014-07-09,19.215,20.003,19.137,19.917,444268,0
2014-07-10,19.524,19.887,19.261,19.781,449740,0
2014-07-11,19.741,20.142,19.524,20.081,873930,0
2014-07-14,20.229,20.513,20.095,20.429,733918,0
2014-07-15,20.459,20.527,19.911,20.151,553617,0
2014-07-16,20.298,20.513,20.136,20.388,430848,0
2014-07-17,20.31,20.31,19.71,19.841,386179,0
2014-07-18,19.81,20.334,19.762,20.242,401689,0
2014-07-21,20.136,20.643,20.108,20.465,475013,0
2014-07-22,21.101,21.347,19.407,19.934,2244465,0
2014-07-23,20.056,20.421,19.802,20.242,1048864,0
2014-07-24,20.242,20.368,20.151,20.334,397164,0
2014-07-25,20.188,20.559,20.178,20.435,557620,0
2014-07-28,20.474,20.604,19.979,20.003,893579,0
2014-07-29,19.971,20.102,19.556,19.556,821184,0
2014-07-30,19.925,20.136,18.969,19.004,1086737,0
2014-07-31,18.861,18.99,17.895,17.919,1677446,0
2014-08-01,17.84,18.148,17.367,18.148,1232803,0
2014-08-04,18.303,18.325,16.664,18.165,1796330,0
2014-08-05,18.04,18.665,17.84,18.659,910305,0
2014-08-06,18.606,19.091,18.565,19.06,857613,0
2014-08-07,19.123,19.151,18.55,18.782,511715,0
2014-08-08,18.713,18.963,18.659,18.93,182049,0
2014-08-11,19.099,19.123,18.861,18.936,367018,0
2014-08-12,18.795,18.861,18.395,18.41,308735,0
2014-08-13,18.527,18.582,18.265,18.319,464444,0
2014-08-14,18.373,18.395,18.172,18.2,427089,0
2014-08-15,18.351,18.388,17.995,18.303,605495,0
2014-08-18,18.395,18.535,17.919,18.504,866376,0
2014-08-19,18.558,18.88,18.472,18.606,510646,0
2014-08-20,18.582,18.619,18.142,18.311,970317,0
2014-08-21,18.28,18.659,18.234,18.565,460452,0
2014-08-22,18.565,18.752,18.451,18.55,572607,0
2014-08-25,18.689,18.936,18.574,18.905,473211,0
2014-08-26,18.969,19.083,18.828,18.975,431015,0
2014-08-27,19.06,19.091,18.675,18.822,563474,0
2014-08-28,18.813,18.921,18.634,18.791,371344,0
2014-08-29,18.828,19.091,18.774,18.963,413099,0
2014-09-02,18.969,19.3,18.867,19.267,461955,0
2014-09-03,19.322,19.585,19.074,19.169,455160,0
2014-09-04,19.169,19.4,19.106,19.275,356594,0
2014-09-05,19.338,20.056,19.275,19.81,773565,0
2014-09-08,19.624,19.771,19.123,19.345,734143,0
2014-09-09,19.369,19.407,18.975,19.215,285423,0
2014-09-10,19.199,19.206,18.542,18.813,583140,0
2014-09-11,18.795,19.122,18.766,19.001,565365,0
2014-09-12,19.042,19.042,18.576,18.853,660171,0
2014-09-15,18.932,18.986,18.576,18.813,602433,0
2014-09-16,18.766,19.35,18.758,19.327,842086,0
2014-09-17,19.437,19.793,19.215,19.239,701370,0
2014-09-18,19.358,19.816,19.207,19.76,728499,0
2014-09-19,19.848,19.848,19.476,19.68,1435475,0
2014-09-22,19.58,19.68,19.311,19.604,804191,0
2014-09-23,19.57,19.604,19.27,19.27,552858,0
2014-09-24,19.304,19.366,19.169,19.319,276034,0
2014-09-25,19.255,19.304,18.766,18.773,481857,0
2014-09-26,18.795,19.249,18.686,19.224,254553,0
2014-09-29,19.05,19.422,19.009,19.311,572330,0
2014-09-30,19.296,19.413,18.939,18.972,638632,0
2014-10-01,18.957,19.249,18.813,18.947,515920,0
2014-10-02,18.924,19.382,18.804,19.249,359318,0
2014-10-03,19.437,19.715,19.255,19.604,442703,0
2014-10-06,19.619,19.786,19.509,19.516,423572,0
2014-10-07,19.422,19.751,19.334,19.413,492841,0
2014-10-08,19.327,19.903,18.986,19.864,462109,0
2014-10-09,19.841,19.928,18.995,19.018,309710,0
2014-10-10,18.773,19.129,18.655,18.671,663116,0
2014-10-13,18.671,19.05,18.33,18.75,466659,0
2014-10-14,18.932,19.296,18.79,19.194,401663,0
2014-10-15,18.965,19.587,18.711,19.516,489285,0
2014-10-16,19.184,19.841,19.05,19.422,730280,0
2014-10-17,19.715,19.88,19.2,19.311,239448,0
2014-10-20,19.319,19.509,19.249,19.437,324991,0
2014-10-21,19.516,19.564,17.39,18.457,2982510,0
2014-10-22,18.237,18.409,17.494,17.667,1682023,0
2014-10-23,17.919,18.047,17.572,17.889,989348,0
2014-10-24,17.943,17.943,17.333,17.35,923512,0
2014-10-27,17.273,17.421,16.75,17.333,999093,0
2014-10-28,17.381,17.785,17.129,17.738,576045,0
2014-10-29,17.745,18.165,17.486,17.627,617922,0
2014-10-30,17.579,18.228,17.565,18.11,574835,0
2014-10-31,18.416,18.505,18.094,18.356,721012,0
2014-11-03,18.443,18.513,18.268,18.361,467209,0
2014-11-04,17.637,17.7,16.291,16.418,2481042,0
2014-11-05,16.403,16.759,16.386,16.441,704195,0
2014-11-06,16.418,16.617,16.386,16.487,772149,0
2014-11-07,16.487,16.639,16.314,16.441,734521,0
2014-11-10,16.466,16.545,16.259,16.53,516370,0
2014-11-11,16.505,16.876,16.473,16.837,1002821,0
2014-11-12,16.837,16.876,15.525,15.746,1898288,0
2014-11-13,15.604,15.713,14.576,14.83,2389180,0
2014-11-14,14.781,14.894,14.451,14.656,1078773,0
2014-11-17,14.648,15.32,14.554,15.177,815800,0
2014-11-18,15.224,15.278,14.98,15.256,576332,0
2014-11-19,15.25,15.328,15.05,15.295,556569,0
2014-11-20,15.241,15.801,15.2,15.755,613434,0
2014-11-21,16.04,16.048,15.477,15.525,459703,0
2014-11-24,15.58,15.975,15.58,15.92,593971,0
2014-11-25,16.04,16.227,15.998,16.053,879910,0
2014-11-26,16.109,16.267,16.016,16.253,339242,0
2014-11-28,16.291,16.291,15.911,16.03,250907,0
2014-12-01,15.92,15.958,15.618,15.652,724288,0
2014-12-02,15.683,16.212,15.596,15.929,525984,0
2014-12-03,15.947,16.151,15.895,15.99,403277,0
2014-12-04,15.966,16.196,15.856,16.179,357698,0
2014-12-05,16.133,16.355,15.911,16.061,859020,0
2014-12-08,16.03,16.299,16.007,16.102,520489,0
2014-12-09,15.911,16.473,15.911,16.331,596856,0
2014-12-10,16.291,16.331,16.022,16.048,350011,0
2014-12-11,16.151,16.457,16.109,16.339,461538,0
2014-12-12,16.158,16.259,15.92,15.99,435737,0
2014-12-15,16.118,16.307,15.953,16.04,590706,0
2014-12-16,16.069,16.253,15.895,15.975,635228,0
2014-12-17,15.958,16.133,15.769,16.061,839715,0
2014-12-18,16.215,16.346,15.906,16.029,932211,0
2014-12-19,16.078,16.322,15.988,16.265,939357,0
2014-12-22,16.183,16.183,14.967,15.15,1844456,0
2014-12-23,15.184,15.396,14.9,15.112,862928,0
2014-12-24,14.997,15.251,14.909,15.207,417010,0
2014-12-26,15.315,15.501,15.225,15.437,609970,0
2014-12-29,15.688,15.955,15.583,15.868,601059,0
2014-12-30,15.754,15.883,15.566,15.762,860265,0
2014-12-31,15.868,16.086,15.695,15.762,780823,0
2015-01-02,15.883,16.338,15.786,16.111,588796,0
2015-01-05,15.996,16.111,15.738,15.811,708975,0
2015-01-06,15.85,16.061,15.629,15.762,1158965,0
2015-01-07,15.859,16.014,15.273,15.325,957238,0
2015-01-08,15.454,15.519,15.03,15.054,781797,0
2015-01-09,15.054,15.079,14.47,14.518,695728,0
2015-01-12,14.461,14.565,14.209,14.492,469252,0
2015-01-13,14.527,14.623,13,13.616,3219067,0
2015-01-14,13.577,14.209,13.308,14.087,1362022,0
2015-01-15,14.17,14.398,13.925,14.299,758607,0
2015-01-16,14.259,14.77,14.113,14.73,1429754,0
2015-01-20,14.836,14.885,14.492,14.77,930377,0
2015-01-21,14.77,14.932,14.631,14.867,660685,0
2015-01-22,14.917,15.03,14.877,14.94,651157,0
2015-01-23,14.967,15.12,14.323,14.658,878759,0
2015-01-26,14.836,14.9,14.391,14.446,372120,0
2015-01-27,14.317,14.317,13.672,14.016,711589,0
2015-01-28,14.128,14.235,13.609,13.633,536372,0
2015-01-29,13.577,14.006,13.308,13.959,1023874,0
2015-01-30,13.917,14.738,13.819,14.631,1765919,0
2015-02-02,14.681,14.73,14.51,14.64,718356,0
2015-02-03,14.623,14.991,14.608,14.704,727111,0
2015-02-04,14.649,14.747,14.446,14.456,1145468,0
2015-02-05,14.518,14.649,14.406,14.446,1447086,0
2015-02-06,14.461,14.631,14.251,14.381,1625739,0
2015-02-09,14.42,14.819,14.339,14.428,1565345,0
2015-02-10,14.543,14.617,14.446,14.502,1465649,0
2015-02-11,14.558,14.658,14.446,14.592,754521,0
2015-02-12,14.623,14.842,14.6,14.812,1111439,0
2015-02-13,14.86,14.909,14.6,14.617,735925,0
2015-02-17,14.673,15.306,14.623,15.266,1026131,0
2015-02-18,15.29,15.47,15.177,15.437,826010,0
2015-02-19,15.681,15.98,15.38,15.754,757839,0
2015-02-20,15.842,16.069,15.51,15.519,652180,0
2015-02-23,15.73,16.509,15.73,16.258,1469805,0
2015-02-24,16.215,16.33,15.972,16.232,646746,0
2015-02-25,16.192,16.289,15.972,16.241,442748,0
2015-02-26,16.183,17.004,16.183,16.995,1245973,0
2015-02-27,17.022,17.022,16.721,16.776,825896,0
2015-03-02,16.85,17.872,16.85,17.631,1208574,0
2015-03-03,17.697,17.726,16.767,17.022,855441,0
2015-03-04,16.922,16.988,16.573,16.858,450861,0
2015-03-05,16.914,17.037,16.753,16.988,374920,0
2015-03-06,16.834,16.957,16.47,16.509,1045856,0
2015-03-09,16.624,17.337,16.624,17.304,1856125,0
2015-03-10,17.314,17.42,16.85,16.866,899753,0
2015-03-11,16.907,17.069,16.527,16.972,758206,0
2015-03-12,17.085,17.133,16.624,17.102,545637,0
2015-03-13,17.191,17.201,16.67,17.111,515235,0
2015-03-16,17.111,17.119,16.47,16.866,972004,0
2015-03-17,16.728,17.111,16.452,17.061,643365,0
2015-03-18,17.061,17.201,16.874,17.175,471293,0
2015-03-19,17.167,17.201,16.848,17.175,438488,0
2015-03-20,17.274,17.387,16.956,17.281,813776,0
2015-03-23,17.231,17.615,17.126,17.281,407219,0
2015-03-24,17.15,17.288,16.971,17.094,685933,0
2015-03-25,17.201,17.265,16.93,16.93,531065,0
2015-03-26,16.921,17.126,16.898,17.003,533884,0
2015-03-27,17.085,17.111,16.938,17.003,562088,0
2015-03-30,16.956,17.028,16.848,16.956,404888,0
2015-03-31,16.93,17.111,16.84,17.012,575812,0
2015-04-01,17.91,18.422,17.851,17.949,1905628,0
2015-04-02,18.145,18.145,17.525,17.648,898310,0
2015-04-06,17.623,17.885,17.516,17.844,568831,0
2015-04-07,17.941,17.949,17.56,17.919,514645,0
2015-04-08,17.818,18.089,17.633,17.851,736084,0
2015-04-09,17.895,17.919,17.476,17.535,388947,0
2015-04-10,17.208,17.535,17.066,17.124,948896,0
2015-04-13,17.108,17.149,16.798,16.84,631163,0
2015-04-14,16.79,16.922,16.631,16.696,322036,0
2015-04-15,16.764,16.771,16.581,16.723,302311,0
2015-04-16,16.69,17.007,16.69,16.714,355859,0
2015-04-17,16.623,16.723,16.195,16.397,462374,0
2015-04-20,16.514,16.705,16.313,16.438,678945,0
2015-04-21,16.464,16.615,16.038,16.078,772700,0
2015-04-22,16.112,16.405,16.069,16.38,594824,0
2015-04-23,16.397,16.429,16.212,16.212,618852,0
2015-04-24,16.212,16.279,15.903,16.053,629591,0
2015-04-27,16.103,16.322,16.061,16.22,585499,0
2015-04-28,16.229,16.663,16.162,16.655,538761,0
2015-04-29,16.532,16.645,16.203,16.329,491183,0
2015-04-30,16.322,16.338,15.977,16.021,569242,0
2015-05-01,16.013,16.154,15.903,16.038,419937,0
2015-05-04,16.061,16.195,15.852,15.869,424840,0
2015-05-05,15.794,16.029,15.728,15.862,793377,0
2015-05-06,15.894,15.969,15.685,15.852,659172,0
2015-05-07,15.482,15.903,15.133,15.701,549880,0
2015-05-08,15.526,15.526,15.234,15.266,1068315,0
2015-05-11,15.217,15.352,14.992,15.033,403921,0
2015-05-12,14.839,15.042,14.607,14.968,497800,0
2015-05-13,14.992,15.234,14.839,15.057,476959,0
2015-05-14,15.352,15.843,15.2,15.812,996594,0
2015-05-15,15.843,15.985,15.71,15.736,442715,0
2015-05-18,15.67,16.038,15.603,15.835,399135,0
2015-05-19,15.852,15.878,15.594,15.794,361007,0
2015-05-20,15.803,15.843,15.653,15.685,335066,0
2015-05-21,15.685,15.812,15.334,15.435,429502,0
2015-05-22,15.452,15.501,15.133,15.192,548681,0
2015-05-26,15.116,15.2,14.839,14.968,909368,0
2015-05-27,15.015,15.301,14.94,15.2,512102,0
2015-05-28,15.158,15.334,15.015,15.266,504443,0
2015-05-29,15.207,15.252,14.958,14.992,483414,0
2015-06-01,15.033,15.057,14.757,14.948,886197,0
2015-06-02,14.857,14.975,14.833,14.975,497765,0
2015-06-03,15.015,15.033,14.665,14.948,611321,0
2015-06-04,14.922,15.116,14.75,15.084,365192,0
2015-06-05,15.084,15.184,14.975,15.141,549278,0
2015-06-08,15.116,15.149,14.74,14.874,478274,0
2015-06-09,14.798,14.824,14.438,14.463,702167,0
2015-06-10,14.438,14.898,14.438,14.798,352563,0
2015-06-11,14.807,14.907,14.564,14.63,291260,0
2015-06-12,14.639,14.698,14.532,14.681,215051,0
2015-06-15,14.673,14.816,14.513,14.681,265853,0
2015-06-16,14.69,14.789,14.623,14.757,209192,0
2015-06-17,14.75,14.765,14.458,14.63,246370,0
2015-06-18,14.63,14.983,14.63,14.94,465365,0
2015-06-19,14.992,15.359,14.932,15.252,1030182,0
2015-06-22,15.266,15.519,15.084,15.192,766838,0
2015-06-23,15.207,15.384,15.109,15.376,410207,0
2015-06-24,15.301,15.301,15.074,15.084,518797,0
2015-06-25,15.133,15.158,14.824,15.015,635825,0
2015-06-26,15.095,15.095,14.869,14.992,935116,0
2015-06-29,14.966,14.974,14.688,14.723,506378,0
2015-06-30,14.766,14.818,14.508,14.542,896482,0
2015-07-01,14.671,14.671,14.437,14.576,364080,0
2015-07-02,14.542,14.75,14.463,14.551,294094,0
2015-07-06,14.463,14.584,14.419,14.534,257476,0
2015-07-07,14.463,14.827,14.437,14.766,337778,0
2015-07-08,14.696,14.827,14.351,14.576,279609,0
2015-07-09,14.713,14.775,14.388,14.419,309850,0
2015-07-10,14.508,14.946,14.508,14.896,341255,0
2015-07-13,14.921,15.145,14.861,15.136,279493,0
2015-07-14,15.145,15.223,15.059,15.223,195423,0
2015-07-15,15.181,15.214,14.998,15.145,226656,0
2015-07-16,15.197,15.31,15.112,15.266,215529,0
2015-07-17,15.251,15.412,15.12,15.251,219932,0
2015-07-20,15.204,15.336,14.966,15.197,204056,0
2015-07-21,15.232,15.274,14.766,15.069,414720,0
2015-07-22,14.966,15.05,14.956,14.998,253767,0
2015-07-23,15.076,15.076,14.635,14.827,310083,0
2015-07-24,14.766,14.861,14.162,14.405,497455,0
2015-07-27,14.325,14.576,14.273,14.351,306839,0
2015-07-28,14.359,14.482,14.102,14.273,369993,0
2015-07-29,14.196,14.248,13.937,14.18,339169,0
2015-07-30,14.152,14.333,14.006,14.325,244730,0
2015-07-31,14.359,14.482,14.152,14.203,249250,0
2015-08-03,14.188,14.333,14.135,14.292,143298,0
2015-08-04,14.282,14.498,14.282,14.341,248090,0
2015-08-05,14.388,14.396,13.782,13.988,502206,0
2015-08-06,13.996,13.996,13.593,13.756,522002,0
2015-08-07,13.652,13.765,13.402,13.481,452031,0
2015-08-10,13.411,13.514,12.097,12.185,1100126,0
2015-08-11,12.195,12.875,12.195,12.411,913094,0
2015-08-12,12.315,12.315,11.953,12.176,734188,0
2015-08-13,12.221,13.126,12.221,13.022,600583,0
2015-08-14,12.969,13.203,12.969,13.196,492589,0
2015-08-17,13.118,13.549,12.945,13.498,919242,0
2015-08-18,13.514,13.584,13.264,13.532,583666,0
2015-08-19,13.402,13.411,12.988,13.238,746240,0
2015-08-20,13.074,13.16,12.86,12.937,469181,0
2015-08-21,12.737,13.177,12.66,12.988,420630,0
2015-08-24,12.617,12.893,12.246,12.668,974411,0
2015-08-25,12.911,12.918,12.505,12.573,757480,0
2015-08-26,12.798,12.798,12.221,12.711,516341,0
2015-08-27,12.643,13.255,12.549,13.109,917970,0
2015-08-28,13.039,13.264,13.022,13.222,351683,0
2015-08-31,13.169,13.273,13.039,13.177,356086,0
2015-09-01,13.015,13.135,12.902,13.022,540559,0
2015-09-02,13.118,13.144,12.953,13.074,274741,0
2015-09-03,13.066,13.392,13.022,13.247,460954,0
2015-09-04,13.169,13.196,12.86,13.066,349250,0
2015-09-08,13.186,13.36,13.118,13.247,437315,0
2015-09-09,13.307,13.351,13.082,13.152,485868,0
2015-09-10,13.126,13.402,13.057,13.369,501423,0
2015-09-11,13.307,13.928,13.299,13.765,587257,0
2015-09-14,13.817,13.85,13.714,13.8,593400,0
2015-09-15,13.8,13.956,13.643,13.678,636622,0
2015-09-16,13.66,14.075,13.652,14.05,734653,0
2015-09-17,14.041,14.655,13.972,14.359,904949,0
2015-09-18,14.222,14.482,14.152,14.437,983787,0
2015-09-21,14.489,14.75,14.411,14.437,643112,0
2015-09-22,14.333,14.369,14.135,14.196,577873,0
2015-09-23,14.282,14.663,14.135,14.576,493399,0
2015-09-24,14.534,14.534,14.301,14.419,379022,0
2015-09-25,14.482,14.489,14.025,14.111,660374,0
2015-09-28,14.111,14.164,12.98,13.004,506835,0
2015-09-29,12.994,13.004,12.457,12.519,538054,0
2015-09-30,12.573,12.6,12.324,12.431,855959,0
2015-10-01,12.395,12.548,12.065,12.19,499086,0
2015-10-02,12.118,12.486,11.895,12.476,759209,0
2015-10-05,12.529,13.029,12.457,12.914,446298,0
2015-10-06,12.868,12.975,12.548,12.771,380390,0
2015-10-07,12.797,13.619,12.797,13.565,937254,0
2015-10-08,13.601,14.174,13.529,13.869,669180,0
2015-10-09,13.914,14.289,13.85,14.102,438168,0
2015-10-12,14.191,14.191,13.833,13.887,290994,0
2015-10-13,13.869,14.03,13.227,13.37,533461,0
2015-10-14,13.442,13.71,13.351,13.385,427420,0
2015-10-15,13.449,13.593,13.119,13.556,546114,0
2015-10-16,13.619,13.78,13.529,13.671,239296,0
2015-10-19,13.654,13.752,13.486,13.521,267745,0
2015-10-20,13.547,13.788,13.494,13.71,298215,0
2015-10-21,13.734,13.816,13.556,13.565,186666,0
2015-10-22,13.654,13.762,13.404,13.423,251166,0
2015-10-23,13.486,13.717,13.414,13.512,241089,0
2015-10-26,13.442,13.529,13.101,13.2,381510,0
2015-10-27,13.092,13.11,12.548,12.805,383971,0
2015-10-28,12.771,13.261,12.637,13.082,434251,0
2015-10-29,12.994,13.243,12.86,12.876,163151,0
2015-10-30,12.852,13.082,12.726,12.852,300437,0
2015-11-02,12.824,13.208,12.824,13.154,363594,0
2015-11-03,13.074,13.442,13.065,13.361,709490,0
2015-11-04,13.37,13.404,13.004,13.154,530231,0
2015-11-05,13.154,13.252,12.966,13.047,217012,0
2015-11-06,12.966,13.404,12.672,13.11,1093800,0
2015-11-09,12.932,12.975,12.155,12.726,674449,0
2015-11-10,12.663,12.868,11.95,12.171,867941,0
2015-11-11,12.225,12.423,11.921,11.993,596730,0
2015-11-12,11.903,11.985,11.663,11.681,314993,0
2015-11-13,11.726,11.903,11.477,11.484,388788,0
2015-11-16,11.459,11.878,11.342,11.796,701990,0
2015-11-17,11.85,11.957,11.698,11.698,567951,0
2015-11-18,11.681,11.85,11.601,11.789,401887,0
2015-11-19,11.816,11.832,11.556,11.592,362025,0
2015-11-20,11.645,11.654,11.332,11.396,393714,0
2015-11-23,11.422,11.468,11.342,11.412,343771,0
2015-11-24,11.332,11.477,11.332,11.378,402001,0
2015-11-25,11.351,11.824,10.976,11.654,749355,0
2015-11-27,11.618,11.912,11.618,11.796,280393,0
2015-11-30,11.816,12.075,11.76,11.824,520696,0
2015-12-01,11.842,12.02,11.636,11.673,392998,0
2015-12-02,11.592,11.592,11.19,11.216,321467,0
2015-12-03,11.162,11.351,10.814,10.895,544321,0
2015-12-04,10.877,11.047,10.814,10.939,351722,0
2015-12-07,10.859,10.947,10.414,10.556,1147772,0
2015-12-08,10.457,10.6,10.305,10.511,622431,0
2015-12-09,10.439,10.833,10.439,10.708,484976,0
2015-12-10,10.672,11.351,10.627,11.162,1817512,0
2015-12-11,11.055,11.11,10.788,10.833,647232,0
2015-12-14,10.771,10.895,10.386,10.663,725297,0
2015-12-15,10.663,10.976,10.581,10.922,389569,0
2015-12-16,10.939,11.789,10.939,11.751,663021,0
2015-12-17,11.85,12.164,11.556,11.636,1013735,0
2015-12-18,11.592,12.415,11.592,12.225,2334065,0
2015-12-21,12.288,12.565,12.02,12.457,689223,0
2015-12-22,12.048,12.278,11.396,11.878,936244,0
2015-12-23,11.912,12.199,11.887,12.171,566944,0
2015-12-24,12.306,12.306,11.878,12.065,351801,0
2015-12-28,12.038,12.099,11.654,11.681,527509,0
2015-12-29,11.698,11.771,11.385,11.636,752003,0
2015-12-30,11.537,11.582,11.187,11.311,886182,0
2015-12-31,11.212,11.42,11.096,11.167,536210,0
2016-01-04,11.087,11.402,11.01,11.294,525933,0
2016-01-05,11.267,11.519,11.177,11.375,344643,0
2016-01-06,11.239,11.501,11.206,11.221,411030,0
2016-01-07,11.015,11.077,10.764,10.79,752606,0
2016-01-08,11.005,11.023,10.556,10.692,841194,0
2016-01-11,10.71,10.807,10.547,10.664,406144,0
2016-01-12,10.798,10.872,10.106,10.294,688348,0
2016-01-13,10.241,10.357,9.718,9.764,466372,0
2016-01-14,9.838,9.838,9.511,9.592,458373,0
2016-01-15,9.3224,9.4401,8.5493,8.9443,778043,0
2016-01-19,9.0084,9.0262,8.6572,8.8013,406705,0
2016-01-20,8.6213,9.3594,8.1532,9.2687,1105538,0
2016-01-21,9.2785,9.718,9.1785,9.2595,755355,0
2016-01-22,9.3957,9.756,9.3321,9.612,348865,0
2016-01-25,9.549,9.549,8.8188,8.8724,531341,0
2016-01-26,8.8908,8.9811,8.7468,8.864,430179,0
2016-01-27,8.8908,9.1074,8.7921,8.9093,464188,0
2016-01-28,9.0168,9.1704,8.8557,8.9443,342932,0
2016-01-29,8.9726,9.0721,8.8373,8.9538,640789,0
2016-02-01,8.7921,8.9999,8.693,8.9726,641117,0
2016-02-02,8.9093,8.9186,8.5943,8.6657,568951,0
2016-02-03,8.7113,8.864,8.4231,8.8013,741263,0
2016-02-04,8.7838,9.1608,8.7838,8.9999,440678,0
2016-02-05,9.0084,9.0626,8.7378,8.7652,590045,0
2016-02-08,8.6572,8.684,8.4053,8.6572,515357,0
2016-02-09,8.5041,8.6748,8.1981,8.2343,478435,0
2016-02-10,8.2433,8.3692,8.0093,8.0363,522139,0
2016-02-11,7.8923,8.0811,7.7303,8.0273,428894,0
2016-02-12,8.0632,8.1712,7.7393,7.7843,602552,0
2016-02-16,7.8923,8.1981,7.8382,8.1532,381729,0
2016-02-17,8.2161,8.4413,8.1532,8.3241,370416,0
2016-02-18,8.3603,8.4231,8.1083,8.1803,311614,0
2016-02-19,8.1621,8.4683,8.0722,8.3513,307300,0
2016-02-22,8.4231,8.7022,8.4231,8.5311,297095,0
2016-02-23,8.5223,8.5762,8.4143,8.4231,248761,0
2016-02-24,8.3513,8.5852,8.1173,8.5223,248598,0
2016-02-25,8.5762,8.7745,8.5223,8.7561,399918,0
2016-02-26,8.8013,9.1342,8.8013,8.9093,658956,0
2016-02-29,9.044,9.934,8.2161,8.4413,887825,0
2016-03-01,8.1981,8.6032,7.9192,8.3692,889989,0
2016-03-02,8.3422,9.0084,8.3062,8.9093,1035740,0
2016-03-03,8.9443,9.926,8.9359,9.683,974106,0
2016-03-04,9.665,9.88,9.525,9.602,1128087,0
2016-03-07,9.549,10.556,9.549,10.52,1378053,0
2016-03-08,10.474,10.801,10.115,10.447,1304262,0
2016-03-09,10.101,10.656,10.056,10.583,1553240,0
2016-03-10,10.656,11.04,10.31,10.437,1079933,0
2016-03-11,10.511,11.166,10.411,10.996,824571,0
2016-03-14,10.884,10.947,10.329,10.721,952593,0
2016-03-15,10.629,10.639,10.265,10.301,997389,0
2016-03-16,10.31,10.976,10.275,10.884,853657,0
2016-03-17,10.867,11.058,10.694,10.839,946870,0
2016-03-18,11.14,11.166,10.574,10.996,2031691,0
2016-03-21,10.939,11.45,10.876,11.277,1076520,0
2016-03-22,11.166,11.422,11.09,11.132,1585571,0
2016-03-23,11.075,11.157,10.256,10.393,1292815,0
2016-03-24,10.218,10.411,9.809,10.373,677887,0
2016-03-28,10.402,10.456,10.063,10.129,425862,0
2016-03-29,10.063,10.704,9.987,10.574,670681,0
2016-03-30,10.666,10.996,10.583,10.675,647606,0
2016-03-31,10.647,11.266,10.491,11.081,756638,0
2016-04-01,10.951,11.081,10.878,11.016,504177,0
2016-04-04,11.053,11.091,10.722,10.813,349361,0
2016-04-05,10.704,10.97,10.666,10.722,366837,0
2016-04-06,10.748,11.053,10.611,10.943,618967,0
2016-04-07,10.87,10.97,10.434,10.582,343935,0
2016-04-08,10.748,10.822,10.426,10.675,556542,0
2016-04-11,10.768,10.929,10.481,10.573,548798,0
2016-04-12,10.565,10.753,10.434,10.704,274894,0
2016-04-13,10.758,11.053,10.722,10.999,250104,0
2016-04-14,10.999,11.114,10.896,11.045,252103,0
2016-04-15,10.999,11.155,10.99,11.063,103355,0
2016-04-18,10.98,11.109,10.661,10.684,283321,0
2016-04-19,10.748,10.851,10.417,10.684,372006,0
2016-04-20,10.647,10.722,10.545,10.565,307951,0
2016-04-21,10.518,10.647,10.369,10.453,322113,0
2016-04-22,10.481,10.601,10.064,10.241,522945,0
2016-04-25,10.251,10.712,10.147,10.712,294140,0
2016-04-26,10.778,10.887,10.565,10.675,303410,0
2016-04-27,10.666,10.887,10.555,10.851,224217,0
2016-04-28,10.778,10.86,10.611,10.684,283498,0
2016-04-29,10.638,10.943,10.565,10.729,253215,0
2016-05-02,10.795,10.813,10.463,10.481,176824,0
2016-05-03,10.481,10.597,9.91,10.177,318461,0
2016-05-04,10.112,10.251,9.797,10.064,363707,0
2016-05-05,10.157,10.481,10.064,10.147,334091,0
2016-05-06,10.064,10.325,10,10.093,335494,0
2016-05-09,9.845,11.045,9.845,10.748,745712,0
2016-05-10,10.722,10.87,10.491,10.518,550232,0
2016-05-11,10.528,10.717,10.305,10.325,442508,0
2016-05-12,10.398,10.481,9.705,10.112,889509,0
2016-05-13,10.103,10.343,10.074,10.204,354167,0
2016-05-16,10.195,10.432,10.029,10.084,528929,0
2016-05-17,10.047,10.131,9.743,9.753,1165565,0
2016-05-18,9.696,9.918,9.4283,9.4559,428811,0
2016-05-19,9.3997,9.4737,8.9205,8.9293,465713,0
2016-05-20,8.9754,9.1968,8.9388,9.096,349320,0
2016-05-23,9.1236,9.3643,8.9669,8.9754,499457,0
2016-05-24,9.0224,9.4283,8.9482,9.3545,423442,0
2016-05-25,9.4096,9.807,9.3918,9.687,536392,0
2016-05-26,9.631,9.696,9.3997,9.4096,380872,0
2016-05-27,9.4382,9.52,9.3088,9.448,222973,0
2016-05-31,9.4184,9.4648,9.1608,9.2518,461334,0
2016-06-01,9.216,9.613,9.1608,9.576,351306,0
2016-06-02,9.558,9.807,9.549,9.743,190795,0
2016-06-03,9.77,9.88,9.576,9.787,676243,0
2016-06-06,9.787,9.918,9.668,9.743,1012649,0
2016-06-07,9.723,9.84,9.3545,9.3643,471385,0
2016-06-08,9.3918,9.54,9.2902,9.3175,286485,0
2016-06-09,9.2804,9.3545,9.0497,9.1055,408150,0
2016-06-10,8.9847,9.096,8.0154,8.7358,318079,0
2016-06-13,8.7541,8.7728,8.5879,8.5879,232608,0
2016-06-14,8.5326,8.6804,8.237,8.3018,466772,0
2016-06-15,8.2926,8.6157,8.2556,8.4494,432030,0
2016-06-16,8.3571,8.7264,8.0985,8.5602,874663,0
2016-06-17,8.5788,8.7773,8.4772,8.6248,1156231,0
2016-06-20,8.828,8.9157,8.7541,8.8004,337123,0
2016-06-21,8.7634,8.902,8.6064,8.7819,523629,0
2016-06-22,8.8467,9.0403,8.3941,8.4125,1096199,0
2016-06-23,8.5232,8.5879,8.3755,8.431,324277,0
2016-06-24,8.1818,8.3848,8.1262,8.2278,1346415,0
2016-06-27,8.2001,8.3386,7.8492,7.9878,737599,0
2016-06-28,7.9971,8.4484,7.9642,8.1099,1797018,0
2016-06-29,8.1475,8.3683,8.091,8.2603,332388,0
2016-06-30,8.2791,8.655,8.1005,8.6362,806732,0
2016-07-01,8.655,8.8677,8.5891,8.6644,597067,0
2016-07-05,8.6738,8.6738,7.3394,7.9971,1136351,0
2016-07-06,7.9878,8.185,7.8375,8.0348,340942,0
2016-07-07,7.9971,8.2415,7.8091,7.9878,705392,0
2016-07-08,8.0817,8.4576,8.0817,8.3824,491616,0
2016-07-11,8.3918,8.5374,8.3637,8.5046,564659,0
2016-07-12,8.4576,8.6919,8.4576,8.5985,745083,0
2016-07-13,8.7019,8.7019,8.5328,8.5985,516824,0
2016-07-14,8.6455,8.7311,8.5046,8.6455,696720,0
2016-07-15,8.6738,8.6849,8.5141,8.5891,390564,0
2016-07-18,8.5985,8.6644,8.5233,8.6267,342715,0
2016-07-19,8.608,8.6455,8.4484,8.5046,611841,0
2016-07-20,8.6644,8.7535,8.5423,8.5891,391108,0
2016-07-21,8.5985,8.7019,8.4951,8.5423,468601,0
2016-07-22,8.5705,8.6314,8.5141,8.5798,322627,0
2016-07-25,8.5516,8.6924,8.5328,8.6455,783199,0
2016-07-26,8.7019,8.8805,8.655,8.8335,948077,0
2016-07-27,8.8335,9.2093,8.7678,9.031,941301,0
2016-07-28,9.3126,9.3507,9.0589,9.1065,484236,0
2016-07-29,9.0684,9.1342,8.9087,9.0215,789868,0
2016-08-01,9.0026,9.19,8.9087,9.1727,434626,0
2016-08-02,9.2093,9.374,8.9838,9.0684,759610,0
2016-08-03,9.078,9.3126,8.8524,9.2746,611363,0
2016-08-04,9.2746,9.3224,9.0589,9.1727,628828,0
2016-08-05,9.247,9.4165,9.1684,9.2287,620289,0
2016-08-08,9.998,10.063,9.379,9.4816,888881,0
2016-08-09,9.3967,9.539,9.3126,9.4352,648013,0
2016-08-10,9.539,9.594,9.3604,9.3604,686475,0
2016-08-11,9.3692,9.755,9.3692,9.604,672483,0
2016-08-12,9.604,9.933,9.604,9.717,566041,0
2016-08-15,9.698,10.112,9.698,9.981,785068,0
2016-08-16,9.998,10.178,9.923,9.971,884595,0
2016-08-17,9.866,9.933,9.731,9.782,543455,0
2016-08-18,9.971,10.078,9.852,9.886,515964,0
2016-08-19,9.876,9.951,9.746,9.801,370484,0
2016-08-22,9.848,9.923,9.642,9.726,325586,0
2016-08-23,10.394,10.77,10.168,10.329,1162472,0
2016-08-24,10.337,10.384,10.158,10.272,461053,0
2016-08-25,10.168,10.337,10.131,10.139,671398,0
2016-08-26,10.196,10.272,10.018,10.046,470260,0
2016-08-29,10.083,10.234,10.083,10.112,281242,0
2016-08-30,10.073,10.289,10.073,10.214,411262,0
2016-08-31,10.243,10.423,10.196,10.309,925106,0
2016-09-01,10.384,10.423,10.092,10.279,964867,0
2016-09-02,10.355,10.534,10.347,10.468,602180,0
2016-09-06,10.516,10.553,10.403,10.506,507403,0
2016-09-07,10.459,10.526,10.239,10.253,371952,0
2016-09-08,10.272,10.506,10.209,10.413,295254,0
2016-09-09,10.279,10.314,10.178,10.178,642806,0
2016-09-12,10.056,10.168,9.923,10.046,834161,0
2016-09-13,9.981,10.148,9.856,9.971,774747,0
2016-09-14,9.933,10.037,9.746,9.906,585430,0
2016-09-15,9.923,10.037,9.782,9.821,421062,0
2016-09-16,9.811,9.915,9.782,9.831,734613,0
2016-09-19,9.856,9.981,9.848,9.886,280812,0
2016-09-20,9.951,9.971,9.773,9.801,441127,0
2016-09-21,9.896,9.923,9.726,9.84,597412,0
2016-09-22,9.915,10.018,9.866,9.961,517439,0
2016-09-23,9.989,10.168,9.961,10.112,574538,0
2016-09-26,10.103,10.158,9.989,9.989,530198,0
2016-09-27,10.018,10.214,9.981,10.103,1110722,0
2016-09-28,10.178,10.289,9.971,10.206,843582,0
2016-09-29,10.196,10.337,10.056,10.056,359192,0
2016-09-30,10.063,10.666,10.046,10.243,717506,0
2016-10-03,10.262,10.262,10.032,10.158,852117,0
2016-10-04,10.244,10.244,10.092,10.102,562008,0
2016-10-05,10.111,10.188,10.083,10.092,550676,0
2016-10-06,10.102,10.102,9.71,9.75,926696,0
2016-10-07,9.767,9.836,9.625,9.759,962664,0
2016-10-10,9.816,9.821,9.701,9.71,496994,0
2016-10-11,9.72,9.763,9.558,9.558,862102,0
2016-10-12,9.558,9.691,9.54,9.596,569706,0
2016-10-13,9.53,9.767,9.53,9.673,635692,0
2016-10-14,9.74,9.806,9.691,9.759,508615,0
2016-10-17,9.71,9.74,9.4105,9.4243,916282,0
2016-10-18,9.4155,9.836,9.4155,9.663,479362,0
2016-10-19,9.625,9.862,9.616,9.826,320381,0
2016-10-20,9.852,9.978,9.701,9.948,461827,0
2016-10-21,9.862,10.054,9.862,9.912,243597,0
2016-10-24,9.968,10.102,9.968,10.035,315366,0
2016-10-25,10.035,10.111,9.816,9.852,518161,0
2016-10-26,9.845,9.93,9.644,9.663,778639,0
2016-10-27,9.74,9.892,9.567,9.673,913858,0
2016-10-28,9.71,9.862,9.501,9.587,705483,0
2016-10-31,9.596,9.72,9.558,9.596,454919,0
2016-11-01,9.606,9.606,9.4865,9.549,545381,0
2016-11-02,9.51,9.644,9.4441,9.4441,696694,0
2016-11-03,9.4628,9.53,9.3957,9.4441,630488,0
2016-11-04,9.4155,9.596,9.4155,9.558,671759,0
2016-11-07,9.625,10.463,9.4342,10.197,1255916,0
2016-11-08,10.274,10.721,10.264,10.673,958024,0
2016-11-09,10.549,10.864,10.516,10.683,820492,0
2016-11-10,10.729,10.83,10.511,10.683,1044734,0
2016-11-11,10.721,11.159,10.721,10.892,579571,0
2016-11-14,10.959,11.188,10.882,10.882,398993,0
2016-11-15,10.825,11.007,10.716,10.949,491919,0
2016-11-16,10.94,11.168,10.887,10.978,359102,0
2016-11-17,10.959,11.168,10.959,10.968,315285,0
2016-11-18,10.978,11.092,10.949,10.968,532347,0
2016-11-21,11.092,11.178,11.054,11.131,209650,0
2016-11-22,11.198,11.545,11.178,11.426,748390,0
2016-11-23,11.397,11.641,11.303,11.435,310141,0
2016-11-25,11.426,11.55,11.293,11.521,165093,0
2016-11-28,11.474,11.663,11.406,11.416,278279,0
2016-11-29,11.435,11.485,11.168,11.168,254033,0
2016-11-30,11.188,11.284,11.002,11.225,356640,0
2016-12-01,11.149,11.406,10.912,10.921,310905,0
2016-12-02,10.998,11.035,10.859,10.912,287227,0
2016-12-05,10.912,11.112,10.912,11.045,239372,0
2016-12-06,11.054,11.335,11.054,11.208,902866,0
2016-12-07,11.244,11.511,11.217,11.426,782592,0
2016-12-08,11.483,11.674,11.483,11.55,795064,0
2016-12-09,11.55,11.654,11.455,11.474,294680,0
2016-12-12,11.416,11.46,11.073,11.121,835671,0
2016-12-13,11.217,11.369,11.035,11.073,652574,0
2016-12-14,11.112,11.254,10.825,10.882,936311,0
2016-12-15,10.902,10.978,10.622,10.626,425341,0
2016-12-16,10.712,10.949,10.597,10.712,1804332,0
2016-12-19,10.712,11.007,10.712,10.959,385934,0
2016-12-20,11.016,11.054,10.93,11.007,325271,0
2016-12-21,10.978,11.121,10.873,10.873,532451,0
2016-12-22,10.892,10.968,10.729,10.816,362355,0
2016-12-23,10.788,10.988,10.729,10.988,549305,0
2016-12-27,10.949,11.14,10.864,11.054,301278,0
2016-12-28,11.073,11.17,10.92,10.948,610139,0
2016-12-29,10.987,11.054,10.784,10.813,554199,0
2016-12-30,10.822,10.948,10.639,10.658,621335,0
2017-01-03,10.745,10.842,10.591,10.725,368472,0
2017-01-04,10.745,10.987,10.708,10.928,282504,0
2017-01-05,10.871,10.967,10.822,10.861,188986,0
2017-01-06,10.871,11.113,10.813,11.006,362597,0
2017-01-09,10.977,11.078,10.842,10.919,329914,0
2017-01-10,10.948,11.045,10.784,11.035,316131,0
2017-01-11,11.006,11.141,10.852,11.073,649673,0
2017-01-12,11.113,11.113,10.803,10.91,373949,0
2017-01-13,10.919,11.122,10.9,10.958,214257,0
2017-01-17,10.91,11.064,10.813,10.948,537300,0
2017-01-18,11.006,11.121,10.928,10.997,350269,0
2017-01-19,11.054,11.103,10.9,10.977,697515,0
2017-01-20,10.977,11.016,10.9,10.997,195667,0
2017-01-23,11.025,11.083,10.958,10.958,291506,0
2017-01-24,10.977,11.054,10.91,10.938,530672,0
2017-01-25,11.006,11.214,10.938,11.2,183732,0
2017-01-26,11.237,11.465,11.19,11.44,327735,0
2017-01-27,11.45,11.508,11.306,11.499,331845,0
2017-01-30,11.48,11.682,11.373,11.585,490044,0
2017-01-31,11.537,11.846,11.314,11.721,912650,0
2017-02-01,11.807,12.059,11.595,11.875,945666,0
2017-02-02,11.856,12.048,11.826,11.933,579912,0
2017-02-03,12.096,12.208,12.008,12.203,465445,0
2017-02-06,12.165,12.464,12.165,12.358,546459,0
2017-02-07,12.406,12.473,12.146,12.406,368284,0
2017-02-08,12.435,12.638,12.126,12.261,1141401,0
2017-02-09,12.28,12.406,12.252,12.329,422851,0
2017-02-10,12.386,12.772,12.358,12.658,422400,0
2017-02-13,12.715,12.851,12.561,12.792,405891,0
2017-02-14,12.831,12.947,12.792,12.938,455336,0
2017-02-15,12.928,13.015,12.841,12.995,209227,0
2017-02-16,12.975,13.043,12.695,12.802,1368774,0
2017-02-17,12.841,12.898,12.599,12.851,441560,0
2017-02-21,12.869,12.908,12.783,12.831,225063,0
2017-02-22,12.811,12.841,12.686,12.782,211358,0
2017-02-23,12.985,12.985,12.358,12.473,1346963,0
2017-02-24,12.348,12.521,12.223,12.309,598207,0
2017-02-27,12.464,12.57,12.29,12.521,694503,0
2017-02-28,12.521,13.198,12.521,12.956,1523233,0
2017-03-01,13.343,13.719,12.503,13.594,1388425,0
2017-03-02,13.67,14.091,13.613,13.641,1910934,0
2017-03-03,13.574,14.134,13.458,13.497,2055274,0
2017-03-06,13.623,13.854,13.352,13.661,644713,0
2017-03-07,13.545,13.902,13.536,13.844,595200,0
2017-03-08,13.854,13.951,13.564,13.594,1265494,0
2017-03-09,13.574,13.747,13.41,13.449,552353,0
2017-03-10,13.507,13.584,13.372,13.458,698430,0
2017-03-13,13.43,13.7,13.43,13.545,280750,0
2017-03-14,13.487,13.834,13.43,13.747,682103,0
2017-03-15,13.787,14.192,13.719,14.019,751897,0
2017-03-16,14.037,14.173,13.979,14.009,378896,0
2017-03-17,13.999,14.405,13.955,14.346,1877350,0
2017-03-20,14.259,14.405,13.884,14.192,883181,0
2017-03-21,14.24,14.24,13.4,13.43,1186884,0
2017-03-22,13.39,13.623,13.362,13.517,480490,0
2017-03-23,13.517,13.762,13.405,13.69,391947,0
2017-03-24,13.729,13.989,13.661,13.912,562004,0
2017-03-27,13.797,14.309,13.757,14.269,821285,0
2017-03-28,14.289,14.665,14.047,14.559,871754,0
2017-03-29,14.549,14.861,14.539,14.823,617240,0
2017-03-30,14.832,15.066,14.735,14.881,706812,0
2017-03-31,14.929,15.046,14.851,14.871,711426,0
2017-04-03,14.978,15.27,14.578,15.017,1051710,0
2017-04-04,15.017,15.183,14.818,14.832,640797,0
2017-04-05,14.968,15.046,14.559,14.559,481371,0
2017-04-06,14.578,14.836,14.442,14.823,255870,0
2017-04-07,14.753,14.949,14.695,14.861,556551,0
2017-04-10,14.861,14.988,14.783,14.832,293695,0
2017-04-11,14.745,14.861,14.73,14.832,325735,0
2017-04-12,14.823,14.978,14.637,14.813,309787,0
2017-04-13,14.861,14.939,14.617,14.627,392090,0
2017-04-17,14.666,15.261,14.607,15.174,915682,0
2017-04-18,15.154,15.27,14.92,15.076,392265,0
2017-04-19,15.134,15.183,14.929,14.988,419635,0
2017-04-20,15.066,15.174,13.34,14.042,4415592,0
2017-04-21,14.208,14.432,13.681,13.681,1711148,0
2017-04-24,13.945,14.008,13.594,13.779,1195688,0
2017-04-25,13.808,14.228,13.808,14.11,513879,0
2017-04-26,14.032,14.588,14.032,14.462,651383,0
2017-04-27,14.5,14.588,14.296,14.471,488966,0
2017-04-28,14.481,14.481,14.003,14.023,571812,0
2017-05-01,14.246,14.344,14.013,14.228,374819,0
2017-05-02,14.246,14.251,13.955,14.091,420106,0
2017-05-03,14.032,14.14,13.867,13.964,337504,0
2017-05-04,13.983,14.023,13.662,13.955,337199,0
2017-05-05,14.013,14.135,13.925,14.091,621181,0
2017-05-08,14.081,14.364,13.964,13.993,951712,0
2017-05-09,13.817,13.945,13.209,13.877,1480843,0
2017-05-10,13.827,13.974,13.603,13.857,876062,0
2017-05-11,13.73,13.92,13.603,13.847,883576,0
2017-05-12,13.915,14.091,13.789,13.837,511402,0
2017-05-15,13.915,14.003,13.822,13.905,373272,0
2017-05-16,14.12,14.53,14.066,14.442,1235847,0
2017-05-17,14.237,14.393,13.974,13.974,620400,0
2017-05-18,13.925,14.042,13.691,13.945,519541,0
2017-05-19,13.925,14.13,13.895,13.935,422390,0
2017-05-22,14.042,14.316,13.974,14.246,428975,0
2017-05-23,14.276,14.447,14.198,14.374,415797,0
2017-05-24,14.384,14.471,14.057,14.306,368372,0
2017-05-25,14.334,14.374,13.905,13.945,330261,0
2017-05-26,13.915,13.945,13.799,13.945,331141,0
2017-05-30,13.945,14.042,13.613,13.632,632769,0
2017-05-31,13.662,13.711,13.106,13.398,8164883,0
2017-06-01,13.476,13.603,13.282,13.525,676704,0
2017-06-02,13.564,13.759,13.408,13.691,508048,0
2017-06-05,13.681,13.9,13.589,13.623,610535,0
2017-06-06,13.516,13.516,13.233,13.36,707228,0
2017-06-07,13.36,13.418,13.194,13.233,383549,0
2017-06-08,13.233,13.574,12.949,13.496,699840,0
2017-06-09,13.516,13.642,13.34,13.448,500767,0
2017-06-12,13.457,13.461,13.184,13.233,512059,0
2017-06-13,13.262,13.335,13.135,13.242,679161,0
2017-06-14,13.301,13.31,12.696,12.726,976490,0
2017-06-15,12.589,12.881,12.502,12.881,591776,0
2017-06-16,12.716,12.812,12.248,12.365,5187153,0
2017-06-19,12.452,12.628,12.384,12.599,437810,0
2017-06-20,12.56,12.648,12.462,12.628,273403,0
2017-06-21,12.648,12.706,12.424,12.502,224720,0
2017-06-22,12.53,12.658,12.52,12.57,262487,0
2017-06-23,12.658,12.941,12.648,12.843,647353,0
2017-06-26,12.862,13.033,12.862,12.921,264114,0
2017-06-27,12.911,13.028,12.774,12.901,310840,0
2017-06-28,12.98,13.039,12.921,12.95,201195,0
2017-06-29,12.931,12.931,12.664,12.842,178967,0
2017-06-30,12.714,12.812,12.497,12.763,456345,0
2017-07-03,12.773,12.95,12.753,12.921,124309,0
2017-07-05,12.842,12.881,12.674,12.832,263326,0
2017-07-06,12.763,12.881,12.605,12.625,327732,0
2017-07-07,12.694,12.763,12.477,12.684,236674,0
2017-07-10,12.655,12.901,12.526,12.694,272066,0
2017-07-11,12.684,12.832,12.595,12.753,202844,0
2017-07-12,12.822,13.128,12.793,13.02,322750,0
2017-07-13,13.01,13.108,12.891,13.069,301169,0
2017-07-14,13.069,13.138,12.99,13.049,305158,0
2017-07-17,13.089,13.128,12.98,13.039,242936,0
2017-07-18,13,13.049,12.857,12.872,127357,0
2017-07-19,12.862,12.99,12.793,12.921,245208,0
2017-07-20,12.921,13.029,12.674,12.733,187910,0
2017-07-21,12.872,12.872,12.694,12.733,152697,0
2017-07-24,12.763,12.832,12.684,12.753,137672,0
2017-07-25,12.812,12.931,12.763,12.842,205561,0
2017-07-26,12.852,12.958,12.758,12.803,182145,0
2017-07-27,12.812,13.02,12.724,12.862,163086,0
2017-07-28,12.862,12.941,12.778,12.901,153743,0
2017-07-31,12.941,12.941,12.63,12.832,166113,0
2017-08-01,12.763,12.783,12.635,12.694,171882,0
2017-08-02,12.684,12.763,12.477,12.497,240925,0
2017-08-03,12.516,12.635,12.349,12.388,244766,0
2017-08-04,12.408,12.477,12.191,12.25,193047,0
2017-08-07,12.27,12.645,12.201,12.595,279980,0
2017-08-08,12.053,12.546,11.954,12.191,360273,0
2017-08-09,12.112,12.26,12.043,12.092,320279,0
2017-08-10,12.063,12.536,11.816,11.866,902344,0
2017-08-11,11.708,12.147,11.619,11.994,832084,0
2017-08-14,12.063,12.457,12.063,12.329,551421,0
2017-08-15,12.359,12.359,12.102,12.122,305722,0
2017-08-16,12.142,12.329,12.142,12.23,363512,0
2017-08-17,12.191,12.309,12.063,12.152,195738,0
2017-08-18,12.063,12.221,11.905,12.053,228050,0
2017-08-21,12.063,12.191,12.018,12.161,174580,0
2017-08-22,12.211,12.26,12.102,12.102,215073,0
2017-08-23,12.053,12.359,12.053,12.142,206276,0
2017-08-24,12.171,12.295,12.112,12.112,121305,0
2017-08-25,12.112,12.206,12.022,12.102,164278,0
2017-08-28,12.142,12.16,12.007,12.122,153661,0
2017-08-29,12.063,12.161,11.935,11.984,159403,0
2017-08-30,11.974,12.017,11.796,11.866,318323,0
2017-08-31,11.905,12.023,11.841,11.944,281505,0
2017-09-01,11.944,12.004,11.787,11.826,270632,0
2017-09-05,11.836,11.915,11.224,11.244,539953,0
2017-09-06,11.274,11.303,10.859,11.037,856477,0
2017-09-07,11.057,11.432,11.057,11.264,219877,0
2017-09-08,11.244,11.313,11.165,11.195,136458,0
2017-09-11,11.284,11.481,11.274,11.432,210382,0
2017-09-12,11.461,11.461,11.165,11.175,261734,0
2017-09-13,11.175,11.175,10.978,11.017,242335,0
2017-09-14,10.998,11.067,10.948,10.978,167523,0
2017-09-15,11.027,11.027,10.81,10.899,435097,0
2017-09-18,10.909,10.948,10.603,10.633,388118,0
2017-09-19,10.623,10.756,10.603,10.731,201397,0
2017-09-20,10.771,10.82,10.682,10.771,219937,0
2017-09-21,10.8,10.879,10.702,10.82,223136,0
2017-09-22,10.81,10.859,10.721,10.781,208363,0
2017-09-25,10.82,10.84,10.702,10.702,252830,0
2017-09-26,10.712,10.899,10.672,10.8,128070,0
2017-09-27,10.82,10.874,10.672,10.82,297553,0
2017-09-28,10.87,11.11,10.83,11.1,399960,0
2017-09-29,11.1,11.23,11.07,11.11,195996,0
2017-10-02,11.12,11.17,11.06,11.15,133421,0
2017-10-03,11.21,11.22,11.0696,11.13,149526,0
2017-10-04,11.15,11.22,11.04,11.16,124523,0
2017-10-05,11.25,11.435,11.2,11.4,177460,0
2017-10-06,11.34,11.45,11.07,11.32,335720,0
2017-10-09,11.37,11.3799,11.09,11.1,171298,0
2017-10-10,11.14,11.26,11.06,11.15,185681,0
2017-10-11,11.15,11.25,10.98,11.03,192497,0
2017-10-12,11.01,11.08,10.91,10.93,117261,0
2017-10-13,11,11,10.81,10.9,146113,0
2017-10-16,10.95,11.03,10.77,10.82,129315,0
2017-10-17,10.84,10.99,10.78,10.93,169101,0
2017-10-18,10.95,10.96,10.85,10.86,154631,0
2017-10-19,10.81,10.89,10.79,10.85,102610,0
2017-10-20,10.885,11.1,10.88,11.01,205121,0
2017-10-23,11.09,11.15,10.91,10.97,203468,0
2017-10-24,10.96,11.08,10.904,11.01,142935,0
2017-10-25,11.02,11.07,10.88,11.05,203007,0
2017-10-26,11.1,11.12,10.85,10.91,141865,0
2017-10-27,10.37,10.95,10.37,10.83,170236,0
2017-10-30,10.88,10.88,10.62,10.63,308563,0
2017-10-31,10.7,10.73,10.43,10.67,304432,0
2017-11-01,10.73,10.78,10.57,10.69,178373,0
2017-11-02,10.68,10.99,10.62,10.96,195446,0
2017-11-03,10.87,11.06,10.76,11,246053,0
2017-11-06,11,11.16,10.93,11,223242,0
2017-11-07,10.68,10.99,10.44,10.64,417535,0
2017-11-08,10.8,10.86,10.8,10.8,270561,0
2017-11-09,10.76,10.92,10.715,10.79,284808,0
2017-11-10,10.82,11.06,10.82,10.94,240558,0
