Date,Open,High,Low,Close,Volume,OpenInt
2012-12-06,4.864,4.864,4.864,4.864,218,0
2012-12-07,4.8549,4.864,4.8549,4.8549,856,0
2012-12-10,4.9482,4.9482,4.9482,4.9482,102,0
2012-12-11,4.8549,4.9296,4.8082,4.8082,537370,0
2012-12-12,4.8082,5.0323,4.8082,5.0041,456394,0
2012-12-13,5.0134,5.1817,4.9574,5.1817,34432,0
2012-12-14,5.4267,5.4267,5.1348,5.1348,28281,0
2012-12-17,5.172,5.172,5.0882,5.1258,4096,0
2012-12-18,5.1348,5.1629,5.0882,5.1629,79836,0
2012-12-19,5.3215,5.3681,5.1348,5.3589,96407,0
2012-12-20,5.368,5.368,5.1348,5.3589,44592,0
2012-12-21,5.3124,5.5269,5.1348,5.2751,83416,0
2012-12-24,5.5924,5.6018,5.3311,5.5083,27224,0
2012-12-26,5.537,5.6122,5.387,5.5275,43882,0
2012-12-27,5.518,5.6682,5.3961,5.6682,43994,0
2012-12-28,5.4901,5.6682,5.4431,5.5838,39189,0
2012-12-31,5.5838,5.7529,5.4525,5.6403,53054,0
2013-01-02,5.6966,5.7996,5.6403,5.7908,58648,0
2013-01-03,5.6778,5.7249,5.6778,5.7248,8312,0
2013-01-04,5.6871,5.7109,5.4431,5.5652,30497,0
2013-01-07,5.6777,5.7152,5.4535,5.6871,34025,0
2013-01-08,5.5652,5.6122,5.4431,5.4713,16411,0
2013-01-09,5.4901,5.6213,5.4901,5.5463,66778,0
2013-01-10,5.537,5.6966,5.537,5.5606,124947,0
2013-01-11,5.537,5.7248,5.5089,5.7248,68864,0
2013-01-14,5.7248,5.7248,5.537,5.6308,41799,0
2013-01-15,5.5463,5.5744,5.4995,5.537,65533,0
2013-01-16,5.5463,5.7248,5.5089,5.6308,64305,0
2013-01-17,5.5463,5.5838,5.5463,5.5463,9164,0
2013-01-18,5.5463,5.658,5.5463,5.6308,5489,0
2013-01-22,5.6308,5.6308,5.5744,5.5838,98135,0
2013-01-23,5.6027,5.6308,5.537,5.6213,153440,0
2013-01-24,5.6308,5.6308,5.537,5.5652,69693,0
2013-01-25,5.5838,5.6308,5.4995,5.5838,60630,0
2013-01-28,5.5838,5.6672,5.5558,5.5558,44795,0
2013-01-29,5.5838,5.6498,5.3961,5.4901,58685,0
2013-01-30,5.6403,5.8092,5.537,5.5934,54951,0
2013-01-31,5.537,5.5838,5.537,5.5838,37401,0
2013-02-01,5.4995,5.7623,5.4057,5.4901,63456,0
2013-02-04,5.4901,5.7238,5.3494,5.3961,13595,0
2013-02-05,5.4525,5.6122,5.4525,5.4525,23335,0
2013-02-06,5.6308,5.6308,5.3961,5.4805,35430,0
2013-02-07,5.5463,5.8749,5.4995,5.6498,191722,0
2013-02-08,5.8186,5.8186,5.4995,5.5838,146845,0
2013-02-11,5.5838,5.5838,5.2556,5.3398,277335,0
2013-02-12,5.4431,5.4431,5.3024,5.3305,106530,0
2013-02-13,5.1148,5.3119,4.4766,5.2366,446449,0
2013-02-14,5.2366,5.2366,4.974,5.0676,99963,0
2013-02-15,5.0676,5.1241,5.0303,5.0864,46339,0
2013-02-19,5.0864,5.1522,5.049,5.049,41902,0
2013-02-20,5.0864,5.1052,5.0303,5.0676,66283,0
2013-02-21,5.0676,5.3398,4.974,4.9929,157084,0
2013-02-22,5.0208,5.1898,5.0208,5.1615,51688,0
2013-02-25,5.171,5.199,5.0667,5.1427,83458,0
2013-02-26,5.1523,5.1615,5.0959,5.1334,15291,0
2013-02-27,5.1427,5.2087,5.1148,5.171,20146,0
2013-02-28,5.1523,5.199,5.0303,5.049,79303,0
2013-03-01,5.0208,5.0462,4.806,4.9552,770728,0
2013-03-04,4.886,5.1427,4.886,5.1148,52341,0
2013-03-05,5.0676,5.1334,4.974,5.1334,50881,0
2013-03-06,5.0208,5.537,5.0208,5.3587,430576,0
2013-03-07,5.387,5.4621,5.3257,5.3961,206040,0
2013-03-08,5.4244,5.4431,5.1533,5.3305,177765,0
2013-03-11,5.387,5.4431,5.3024,5.3587,45480,0
2013-03-12,5.3961,5.4057,5.2556,5.3961,98956,0
2013-03-13,5.3961,5.3961,5.3119,5.3961,18113,0
2013-03-14,5.387,5.4995,5.387,5.4901,42237,0
2013-03-15,5.537,5.5838,5.4901,5.518,126647,0
2013-03-18,5.5371,5.5655,5.4428,5.5088,9025,0
2013-03-19,5.4803,5.5655,5.3486,5.4994,30886,0
2013-03-20,5.4335,5.4803,5.2918,5.3201,42405,0
2013-03-21,5.4335,5.4335,5.188,5.2446,64968,0
2013-03-22,5.3954,5.4051,5.1032,5.1974,64026,0
2013-03-25,5.188,5.2731,5.188,5.2446,3306,0
2013-03-26,5.3012,5.3012,5.188,5.2352,23883,0
2013-03-27,5.188,5.3954,5.188,5.3864,59906,0
2013-03-28,5.3864,5.4146,5.2862,5.4051,11667,0
2013-04-01,5.4146,5.4994,5.2162,5.4428,61322,0
2013-04-02,5.4428,5.4521,5.4428,5.4428,6214,0
2013-04-03,5.4428,5.4428,5.3388,5.3388,21289,0
2013-04-04,5.3954,5.3954,5.3012,5.3108,13231,0
2013-04-05,5.3295,5.4428,5.2832,5.4428,8486,0
2013-04-08,5.4335,5.556,5.3388,5.4051,17285,0
2013-04-09,5.3864,5.4335,5.3768,5.4239,13511,0
2013-04-10,5.3486,5.641,5.2823,5.5465,27134,0
2013-04-11,5.5842,5.6314,5.4335,5.518,55030,0
2013-04-12,5.518,5.5181,5.3768,5.3954,31100,0
2013-04-15,5.4335,5.4999,5.3954,5.4428,19561,0
2013-04-16,5.4428,5.4619,5.3768,5.3864,24503,0
2013-04-17,5.4521,5.5938,5.3388,5.3388,16949,0
2013-04-18,5.3486,5.4239,5.3295,5.4051,41998,0
2013-04-19,5.3864,5.4239,5.3578,5.3578,8699,0
2013-04-22,5.4619,5.471,5.4146,5.471,29444,0
2013-04-23,5.4146,5.518,5.3295,5.4146,88616,0
2013-04-24,5.4146,5.4146,5.3388,5.3672,15983,0
2013-04-25,5.3672,5.4428,5.3388,5.4428,27109,0
2013-04-26,5.4239,5.471,5.3768,5.4335,85471,0
2013-04-29,5.4239,5.4619,5.3295,5.3954,54761,0
2013-04-30,5.4146,5.471,5.3929,5.4619,85739,0
2013-05-01,5.3864,5.5465,5.3108,5.5465,88021,0
2013-05-02,5.2918,5.6219,5.2918,5.5655,155073,0
2013-05-03,5.641,5.8484,5.5938,5.8484,137315,0
2013-05-06,5.7824,5.8954,5.7824,5.8295,24682,0
2013-05-07,5.8484,5.8672,5.7541,5.801,36168,0
2013-05-08,5.801,5.82,5.6597,5.792,45762,0
2013-05-09,5.7162,5.792,5.7162,5.792,122597,0
2013-05-10,5.7728,5.792,5.7067,5.7446,42594,0
2013-05-13,5.7162,5.8108,5.6597,5.7353,34683,0
2013-05-14,5.6975,5.792,5.6786,5.7635,19574,0
2013-05-15,5.7258,5.9444,5.6597,5.82,39515,0
2013-05-16,5.8484,5.8484,5.7963,5.82,32392,0
2013-05-17,5.7541,5.8577,5.7541,5.8577,110618,0
2013-05-20,5.8862,5.9332,5.792,5.792,49011,0
2013-05-21,5.792,5.9048,5.7541,5.8954,165436,0
2013-05-22,5.8484,5.9805,5.8108,5.8862,11190,0
2013-05-23,5.8295,5.9805,5.6786,5.8484,36643,0
2013-05-24,5.8954,6.188,5.8577,5.9897,68104,0
2013-05-28,5.9897,5.9897,5.8586,5.9617,25393,0
2013-05-29,5.9709,6.0563,5.9617,6.0563,34351,0
2013-05-30,6.0182,6.1132,5.9996,6.0465,37250,0
2013-05-31,6.0423,6.1563,5.9946,6.1089,78648,0
2013-06-03,6.1605,6.412,5.9996,6.2364,116380,0
2013-06-04,6.2838,6.3026,6.1795,6.2079,23671,0
2013-06-05,6.2458,6.3026,6.1605,6.2079,8614,0
2013-06-06,6.1418,6.1703,6.0847,6.0943,21636,0
2013-06-07,6.0753,6.2079,6.0753,6.1511,14264,0
2013-06-10,6.1984,6.2554,6.0661,6.0661,13634,0
2013-06-11,6.0753,6.2554,6.0753,6.2458,43916,0
2013-06-12,6.2838,6.2838,6.1605,6.1605,3149,0
2013-06-13,6.2176,6.2554,6.1891,6.2269,7541,0
2013-06-14,6.2554,6.2554,6.1795,6.1795,46588,0
2013-06-17,6.2458,6.2554,6.1605,6.2364,78485,0
2013-06-18,6.1511,6.2554,6.1511,6.2364,45737,0
2013-06-19,6.3883,6.3883,6.2554,6.3124,25191,0
2013-06-20,6.2364,6.3026,6.2176,6.2364,9332,0
2013-06-21,6.3407,6.3502,6.1605,6.1984,19255,0
2013-06-24,6.2458,6.3502,6.0182,6.0182,47540,0
2013-06-25,6.0847,6.2554,6.0847,6.2458,9633,0
2013-06-26,6.3026,6.3502,6.1036,6.2933,13410,0
2013-06-27,6.2554,6.2741,6.1511,6.2741,21246,0
2013-06-28,6.3026,6.7293,6.3026,6.6252,154030,0
2013-07-01,6.6252,7.2412,6.4827,6.7293,54013,0
2013-07-02,6.7197,6.8714,6.6914,6.7197,22587,0
2013-07-03,6.7007,6.7104,6.7007,6.7104,297,0
2013-07-05,6.7482,6.824,6.7007,6.824,12181,0
2013-07-08,6.824,6.8829,6.6914,6.7766,17922,0
2013-07-09,6.7293,6.7766,6.6818,6.7197,12257,0
2013-07-10,6.7576,6.8051,6.7389,6.7675,8115,0
2013-07-11,6.7675,6.9377,6.7389,6.9377,39265,0
2013-07-12,6.843,7.0705,6.8336,6.9377,12463,0
2013-07-15,6.919,7.1083,6.8714,7.0135,25403,0
2013-07-16,6.9662,7.0135,6.7184,7.0135,8118,0
2013-07-17,6.919,6.9946,6.4639,6.9567,29530,0
2013-07-18,6.8145,7.0135,6.8145,6.9567,3441,0
2013-07-19,6.9093,7.0516,6.8714,7.0516,27785,0
2013-07-22,7.0233,7.0233,6.8905,7.0233,34125,0
2013-07-23,7.0135,7.1368,6.824,7.1083,56245,0
2013-07-24,7.1083,7.2025,6.9946,7.1179,53600,0
2013-07-25,7.1083,7.1273,7.0233,7.0798,21394,0
2013-07-26,7.0894,7.5823,7.0888,7.4117,29550,0
2013-07-29,7.3927,7.3927,7.0894,7.3454,56356,0
2013-07-30,7.3548,7.3548,7.1083,7.1464,3771,0
2013-07-31,7.2412,7.298,7.1179,7.1179,11552,0
2013-08-01,7.1654,7.2034,6.8714,7.1937,36537,0
2013-08-02,7.1654,7.298,6.9852,7.2125,9029,0
2013-08-05,7.3168,7.3168,6.9662,7.1558,13114,0
2013-08-06,7.1464,7.2504,7.0233,7.2034,45529,0
2013-08-07,7.2601,7.3833,7.2504,7.3833,17481,0
2013-08-08,7.3454,7.3454,7.1156,7.3454,54478,0
2013-08-09,7.3168,7.3454,7.2034,7.2504,22265,0
2013-08-12,7.2316,7.3454,7.184,7.184,25722,0
2013-08-13,7.1557,7.2981,7.1083,7.2221,17508,0
2013-08-14,7.1937,7.2884,7.1747,7.1747,34455,0
2013-08-15,7.2504,7.2504,7.1083,7.2412,28732,0
2013-08-16,7.279,7.3927,7.2034,7.3927,13967,0
2013-08-19,7.3927,7.3927,7.2034,7.2412,30651,0
2013-08-20,7.2034,7.2885,7.2034,7.2885,17673,0
2013-08-21,7.2412,7.2885,7.2034,7.2412,13421,0
2013-08-22,7.1083,7.2034,6.9661,7.1083,187642,0
2013-08-23,7.1083,7.2885,7.061,7.099,26888,0
2013-08-26,7.4876,7.4876,7.1083,7.2125,90476,0
2013-08-27,7.2981,7.3737,7.118,7.2125,30254,0
2013-08-28,7.2221,7.3744,7.1364,7.3649,16511,0
2013-08-29,7.3649,7.4029,7.2888,7.2888,4302,0
2013-08-30,7.2888,7.4029,7.1936,7.3459,14117,0
2013-09-03,7.4316,7.5647,7.3077,7.46,35628,0
2013-09-04,7.4507,7.888,7.4316,7.6409,79680,0
2013-09-05,7.6121,7.6599,7.5838,7.6219,62854,0
2013-09-06,7.6599,7.9404,7.6586,7.8789,59115,0
2013-09-09,7.9645,8.5543,7.9263,8.2879,120769,0
2013-09-10,8.3926,8.3926,8.2022,8.3544,40856,0
2013-09-11,8.2879,8.3544,7.9548,8.2879,77334,0
2013-09-12,8.3355,8.3544,8.146,8.1642,19718,0
2013-09-13,8.0214,8.3544,8.0214,8.3449,44933,0
2013-09-16,8.3544,8.3544,8.1925,8.3544,31948,0
2013-09-17,8.1262,8.3544,8.1262,8.2879,33118,0
2013-09-18,8.3069,8.3544,8.2783,8.3544,19234,0
2013-09-19,8.3449,8.3828,8.3449,8.3828,45921,0
2013-09-20,8.3735,8.4023,7.8977,7.9074,96157,0
2013-09-23,8.0785,8.1262,7.9263,8.0309,36623,0
2013-09-24,8.0881,8.1735,8.0023,8.0405,63265,0
2013-09-25,7.9548,8.1356,7.9548,8.0785,36572,0
2013-09-26,8.0881,8.2783,7.9929,8.2688,54229,0
2013-09-27,8.2213,8.3735,8.2213,8.3735,21647,0
2013-09-30,8.2972,8.4115,8.2783,8.4023,48342,0
2013-10-01,8.3258,8.3258,8.2783,8.2783,19441,0
2013-10-02,8.2783,8.3258,8.2783,8.2783,18601,0
2013-10-03,8.2592,8.3735,8.2592,8.2972,26902,0
2013-10-04,8.3258,8.3355,8.2592,8.2879,19441,0
2013-10-07,8.1834,8.1834,7.9263,8.0881,35837,0
2013-10-08,8.1069,8.1642,8.0023,8.0023,13134,0
2013-10-09,8.0122,8.0689,8.0122,8.0405,9563,0
2013-10-10,8.1356,8.1642,8.1262,8.1642,37834,0
2013-10-11,8.0881,8.1642,8.0881,8.1547,9563,0
2013-10-14,8.0976,8.1451,8.05,8.0881,22700,0
2013-10-15,8.1451,8.1642,7.9929,8.1262,15555,0
2013-10-16,8.0023,8.1262,7.9929,8.1166,17865,0
2013-10-17,8.1069,8.1735,8.0596,8.1735,19881,0
2013-10-18,8.1166,8.1834,8.0122,8.1642,52758,0
2013-10-21,8.1547,8.1642,8.0214,8.1262,44632,0
2013-10-22,8.1834,8.1834,8.0596,8.1262,30056,0
2013-10-23,8.1262,8.1262,7.9929,8.0689,16919,0
2013-10-24,8.1166,8.1166,8.0785,8.0976,7566,0
2013-10-25,8.1262,8.3258,8.1069,8.3166,52126,0
2013-10-28,8.3926,8.4971,8.1547,8.4876,44241,0
2013-10-29,8.4686,8.4686,8.3828,8.4686,28163,0
2013-10-30,8.4211,8.4686,8.2308,8.4305,25538,0
2013-10-31,8.6875,8.6875,8.2982,8.4686,28847,0
2013-11-01,8.4686,8.9634,8.4211,8.5733,171197,0
2013-11-04,8.3258,9.0205,8.3258,9.0205,88805,0
2013-11-05,8.9538,10.009,8.6397,9.769,122643,0
2013-11-06,9.935,9.972,9.583,9.809,54648,0
2013-11-07,9.829,9.858,9.4299,9.525,26695,0
2013-11-08,9.534,9.752,9.515,9.563,28899,0
2013-11-11,9.658,9.799,9.563,9.573,49185,0
2013-11-12,9.573,9.742,9.573,9.688,66734,0
2013-11-13,9.592,9.698,9.515,9.543,15449,0
2013-11-14,9.515,9.678,9.515,9.648,30791,0
2013-11-15,9.638,9.678,9.505,9.668,49606,0
2013-11-18,9.726,9.742,9.553,9.638,46952,0
2013-11-19,9.611,9.752,9.611,9.752,45086,0
2013-11-20,9.707,9.735,9.658,9.678,17023,0
2013-11-21,9.698,9.717,9.4398,9.583,33629,0
2013-11-22,9.629,9.698,9.3911,9.698,22068,0
2013-11-25,9.611,9.698,9.525,9.611,24589,0
2013-11-26,9.638,9.742,9.621,9.742,30053,0
2013-11-27,9.742,9.742,9.648,9.698,9744,0
2013-11-29,9.621,9.742,9.495,9.621,9066,0
2013-12-02,9.726,9.78,9.553,9.77,54381,0
2013-12-03,9.717,9.77,9.688,9.742,12051,0
2013-12-04,9.648,9.77,9.648,9.698,20956,0
2013-12-05,9.762,9.762,9.638,9.638,23471,0
2013-12-06,9.638,9.688,9.638,9.648,10240,0
2013-12-09,9.983,10.649,9.908,10.622,484821,0
2013-12-10,10.622,10.822,10.575,10.659,182420,0
2013-12-11,10.631,10.631,10.212,10.268,111173,0
2013-12-12,10.222,10.393,10.116,10.259,51341,0
2013-12-13,10.126,10.403,10.126,10.297,138939,0
2013-12-16,10.442,10.977,10.403,10.87,263210,0
2013-12-17,10.879,10.967,10.699,10.804,124480,0
2013-12-18,10.898,11.147,10.804,11.079,126889,0
2013-12-19,10.986,12.437,10.986,12.168,216615,0
2013-12-20,12.262,13.197,12.026,13.197,317087,0
2013-12-23,13.227,13.819,12.846,13.177,216465,0
2013-12-24,13.255,13.415,13.086,13.168,28566,0
2013-12-26,13.168,13.352,13.076,13.142,38569,0
2013-12-27,13.086,13.207,12.597,12.837,87074,0
2013-12-30,13.037,13.466,12.742,13.362,82254,0
2013-12-31,13.362,13.541,13.255,13.438,82463,0
2014-01-02,12.95,13.047,12.15,12.244,220982,0
2014-01-03,12.159,12.693,12.082,12.587,100202,0
2014-01-06,12.703,12.789,12.252,12.397,156124,0
2014-01-07,12.388,12.578,12.34,12.407,101920,0
2014-01-08,12.378,12.378,11.777,12.026,117171,0
2014-01-09,12.15,12.475,12.082,12.407,125007,0
2014-01-10,12.417,12.597,12.282,12.531,80577,0
2014-01-13,12.504,12.751,12.216,12.531,118206,0
2014-01-14,12.549,12.885,12.466,12.865,120393,0
2014-01-15,12.902,13.187,12.798,13.123,82883,0
2014-01-16,13.076,13.187,12.979,13.168,79530,0
2014-01-17,13.168,13.168,12.941,13.027,108752,0
2014-01-21,12.959,13.027,12.407,12.713,94408,0
2014-01-22,12.713,12.771,11.93,12.292,125737,0
2014-01-23,12.168,12.262,11.881,12.14,120393,0
2014-01-24,11.978,12.302,11.881,12.252,76595,0
2014-01-27,12.252,12.407,11.453,12.349,140196,0
2014-01-28,12.282,12.605,12.225,12.523,109600,0
2014-01-29,12.388,12.693,12.244,12.514,68945,0
2014-01-30,12.475,12.615,12.407,12.578,94513,0
2014-01-31,12.368,12.569,12.178,12.559,36796,0
2014-02-03,12.466,12.466,11.538,11.823,84430,0
2014-02-04,11.786,11.9,11.566,11.852,54893,0
2014-02-05,11.749,11.92,11.644,11.89,21612,0
2014-02-06,11.95,12.422,11.644,12.207,37537,0
2014-02-07,12.504,12.893,12.235,12.673,78753,0
2014-02-10,12.504,12.605,11.93,12.055,102589,0
2014-02-11,12.026,12.485,12.026,12.447,35671,0
2014-02-12,12.349,12.788,12.24,12.558,55103,0
2014-02-13,12.494,12.751,12.494,12.653,32783,0
2014-02-14,12.597,12.634,12.197,12.302,54244,0
2014-02-18,12.252,12.549,12.016,12.292,93847,0
2014-02-19,12.388,12.693,12.187,12.673,53035,0
2014-02-20,13.839,14.232,13.343,13.925,111801,0
2014-02-21,14.222,14.222,13.79,13.974,78577,0
2014-02-24,13.974,14.316,12.644,13.372,238060,0
2014-02-25,13.19,13.362,12.74,13.114,145254,0
2014-02-26,13.076,13.504,12.885,13.451,101996,0
2014-02-27,12.771,13.551,12.644,13.495,206490,0
2014-02-28,12.406,12.875,12.225,12.466,1265867,0
2014-03-03,12.644,13.114,12.407,13.096,338010,0
2014-03-04,13.285,13.78,13.207,13.447,385791,0
2014-03-05,13.551,14.506,13.514,14.362,798226,0
2014-03-06,14.965,15.185,14.362,14.697,468016,0
2014-03-07,15.021,15.031,13.955,13.955,351994,0
2014-03-10,14.075,14.621,14.065,14.534,228407,0
2014-03-11,14.754,14.879,14.095,14.43,219178,0
2014-03-12,14.716,14.735,14.362,14.544,109654,0
2014-03-13,14.688,14.735,14.296,14.593,113569,0
2014-03-14,14.448,15.31,14.38,14.794,300116,0
2014-03-17,15.023,15.215,14.457,14.554,240415,0
2014-03-18,14.853,14.889,14.496,14.593,162437,0
2014-03-19,14.679,15.548,14.064,14.976,1061833,0
2014-03-20,15.205,15.205,14.496,14.544,284484,0
2014-03-21,14.662,14.688,14.143,14.325,264757,0
2014-03-24,14.306,14.325,13.502,13.99,319063,0
2014-03-25,13.905,14.094,13.636,13.877,196042,0
2014-03-26,13.897,14.008,13.559,13.644,220920,0
2014-03-27,13.758,13.867,13.407,13.598,141473,0
2014-03-28,13.473,13.999,13.473,13.704,174315,0
2014-03-31,13.722,14.084,13.521,13.982,177953,0
2014-04-01,14.064,14.725,14.035,14.113,208595,0
2014-04-02,14.201,14.794,14.133,14.735,310216,0
2014-04-03,14.794,14.833,14.288,14.525,121626,0
2014-04-04,14.784,14.784,13.999,14.094,121721,0
2014-04-07,14.025,14.496,13.973,14.008,159892,0
2014-04-08,14.017,14.506,13.897,14.353,124372,0
2014-04-09,14.353,14.803,14.113,14.632,145572,0
2014-04-10,14.774,14.821,14.113,14.171,111015,0
2014-04-11,14.074,14.43,13.272,13.521,335848,0
2014-04-14,13.444,13.589,13.033,13.492,244863,0
2014-04-15,13.483,13.817,13.174,13.598,118798,0
2014-04-16,13.608,14.025,13.359,13.654,116934,0
2014-04-17,13.808,13.867,13.468,13.569,86424,0
2014-04-21,13.704,13.758,13.463,13.608,132119,0
2014-04-22,13.739,14.162,13.739,13.798,131597,0
2014-04-23,13.877,14.162,13.609,13.768,85675,0
2014-04-24,13.924,14.402,13.788,14.335,249937,0
2014-04-25,14.278,14.593,14.035,14.24,128295,0
2014-04-28,14.823,15.062,14.288,14.927,338766,0
2014-04-29,14.843,14.956,14.353,14.716,173302,0
2014-04-30,14.412,14.794,14.259,14.593,233161,0
2014-05-01,15.069,15.407,14.268,14.716,283663,0
2014-05-02,15.023,15.118,14.583,14.813,239502,0
2014-05-05,14.813,15.108,14.362,15.004,260499,0
2014-05-06,15.177,15.187,14.612,14.784,150843,0
2014-05-07,14.794,15.039,14.632,14.833,128589,0
2014-05-08,14.917,14.917,13.684,13.973,299710,0
2014-05-09,13.973,14.162,13.35,13.963,363647,0
2014-05-12,14.259,14.833,14.259,14.716,325896,0
2014-05-13,14.917,15.472,14.765,15.453,395966,0
2014-05-14,15.444,15.827,15.358,15.608,285822,0
2014-05-15,15.482,15.798,14.936,15.302,263589,0
2014-05-16,15.453,15.676,15.215,15.492,139981,0
2014-05-19,15.521,16.52,15.397,16.126,345994,0
2014-05-20,16.25,17.075,16.164,16.634,404527,0
2014-05-21,16.73,17.518,16.634,17.192,557987,0
2014-05-22,17.333,17.343,16.788,17.104,264631,0
2014-05-23,17.143,17.489,16.941,17.124,248150,0
2014-05-27,17.353,17.709,17.267,17.527,437190,0
2014-05-28,17.602,17.69,16.874,17.183,293734,0
2014-05-29,17.163,17.163,16.126,16.576,645668,0
2014-05-30,16.567,17.178,16.491,16.931,246073,0
2014-06-02,16.892,17.173,16.537,16.672,209777,0
2014-06-03,16.769,16.864,16.548,16.672,161301,0
2014-06-04,16.567,17.114,16.548,17.055,214440,0
2014-06-05,17.075,17.582,17.075,17.313,245821,0
2014-06-06,16.961,17.69,16.845,17.509,273294,0
2014-06-09,17.479,17.766,17.293,17.67,348366,0
2014-06-10,17.412,17.641,17.392,17.553,179301,0
2014-06-11,17.466,17.661,17.372,17.518,150592,0
2014-06-12,17.572,17.572,16.624,17.026,239248,0
2014-06-13,17.153,17.486,16.988,17.284,125116,0
2014-06-16,17.22,17.353,16.836,17.247,198191,0
2014-06-17,17.257,17.748,17.075,17.611,264435,0
2014-06-18,17.631,17.803,17.47,17.572,170303,0
2014-06-19,17.527,17.572,17.036,17.239,169392,0
2014-06-20,17.239,17.412,16.567,17.143,339425,0
2014-06-23,17.143,17.163,16.403,16.798,289898,0
2014-06-24,16.835,16.966,15.734,16.193,531405,0
2014-06-25,16.193,16.452,15.981,16.029,212247,0
2014-06-26,16.069,16.624,15.934,16.491,185084,0
2014-06-27,16.317,16.788,15.952,15.952,2627913,0
2014-06-30,16.059,16.75,16.029,16.558,402154,0
2014-07-01,16.624,16.941,16.567,16.586,291021,0
2014-07-02,16.644,16.874,16.079,16.117,219853,0
2014-07-03,16.287,16.305,15.972,16.069,126162,0
2014-07-07,16.183,16.393,15.214,15.521,590904,0
2014-07-08,15.521,15.734,14.985,15.666,352536,0
2014-07-09,15.666,15.808,15.521,15.676,188337,0
2014-07-10,15.254,15.762,14.985,15.617,257379,0
2014-07-11,15.646,15.762,15.272,15.339,148591,0
2014-07-14,15.358,15.904,15.329,15.836,354544,0
2014-07-15,15.924,16.259,15.472,15.904,235075,0
2014-07-16,15.934,15.972,15.462,15.548,146312,0
2014-07-17,15.444,15.646,15.166,15.272,208687,0
2014-07-18,15.224,15.914,15.214,15.884,222321,0
2014-07-21,15.798,16.307,15.656,16.164,199841,0
2014-07-22,16.231,16.576,16.072,16.269,233855,0
2014-07-23,16.307,16.403,15.76,15.904,125804,0
2014-07-24,15.962,16.265,15.656,15.724,103499,0
2014-07-25,15.666,15.706,15.368,15.558,203740,0
2014-07-28,15.676,16.691,15.407,16.652,473554,0
2014-07-29,16.826,17.045,16.403,16.769,373000,0
2014-07-30,16.538,16.538,14.05,14.389,1336963,0
2014-07-31,14.218,14.416,13.774,13.93,396081,0
2014-08-01,13.911,14.454,13.911,14.322,460354,0
2014-08-04,14.05,14.577,13.823,14.06,384204,0
2014-08-05,14.332,14.66,14.218,14.436,299469,0
2014-08-06,14.399,14.542,13.96,14.208,288820,0
2014-08-07,14.332,14.436,14.178,14.295,152934,0
2014-08-08,14.303,14.474,14.228,14.389,98718,0
2014-08-11,14.389,14.772,14.313,14.601,130035,0
2014-08-12,14.552,14.63,14.389,14.523,230019,0
2014-08-13,14.582,14.611,14.187,14.389,237872,0
2014-08-14,14.302,14.899,14.284,14.889,162426,0
2014-08-15,14.995,14.995,14.454,14.65,132762,0
2014-08-18,14.611,15.514,14.523,15.447,396967,0
2014-08-19,15.679,15.727,15.168,15.256,219708,0
2014-08-20,15.246,15.266,14.842,14.871,107937,0
2014-08-21,14.871,15.669,14.744,15.447,205352,0
2014-08-22,15.428,15.601,15.266,15.389,143424,0
2014-08-25,15.447,16.207,15.389,15.908,317670,0
2014-08-26,15.82,16.388,15.596,16.101,404695,0
2014-08-27,16.121,16.198,15.447,15.649,280043,0
2014-08-28,15.699,15.699,15.246,15.331,339634,0
2014-08-29,15.34,15.898,15.168,15.523,196604,0
2014-09-02,14.927,16.302,14.927,15.802,286784,0
2014-09-03,15.928,16.302,15.802,16.255,215740,0
2014-09-04,16.351,16.379,15.989,16.264,157470,0
2014-09-05,16.198,16.534,15.985,16.226,168231,0
2014-09-08,16.255,16.447,15.574,15.966,160817,0
2014-09-09,15.898,15.898,15.399,15.649,150869,0
2014-09-10,15.629,15.709,15.36,15.37,104423,0
2014-09-11,15.321,15.611,15.312,15.418,108432,0
2014-09-12,15.456,15.456,14.862,14.889,130007,0
2014-09-15,14.889,14.889,13.948,14.149,388469,0
2014-09-16,14.03,14.783,13.948,14.03,258626,0
2014-09-17,14.021,14.871,14.021,14.552,208977,0
2014-09-18,14.572,14.88,14.427,14.793,128015,0
2014-09-19,14.852,14.995,13.928,14.321,221689,0
2014-09-22,14.159,14.213,13.523,13.639,205450,0
2014-09-23,13.62,13.629,12.745,12.783,499719,0
2014-09-24,12.676,13.273,12.457,12.86,256450,0
2014-09-25,12.792,12.96,12.417,12.551,333416,0
2014-09-26,12.637,13.697,12.505,13.541,394459,0
2014-09-29,13.494,14.021,13.342,14.004,229020,0
2014-09-30,13.948,14.65,13.762,14.427,288108,0
2014-10-01,14.454,14.514,14.227,14.427,267596,0
2014-10-02,14.454,14.754,14.227,14.419,232294,0
2014-10-03,14.591,14.793,14.446,14.552,125271,0
2014-10-06,14.484,14.696,14.331,14.474,130155,0
2014-10-07,14.464,14.812,14.341,14.532,195800,0
2014-10-08,14.464,15.099,14.454,14.917,191687,0
2014-10-09,14.966,15.099,14.331,14.436,180085,0
2014-10-10,14.427,14.812,14.379,14.409,169132,0
2014-10-13,14.36,14.64,14.227,14.321,260789,0
2014-10-14,14.446,14.591,14.094,14.379,287856,0
2014-10-15,14.321,15.053,14.03,14.889,262606,0
2014-10-16,14.379,16.351,14.312,16.226,455592,0
2014-10-17,16.544,16.658,15.418,15.802,361390,0
2014-10-20,15.756,16.765,15.756,16.63,488484,0
2014-10-21,16.736,17.072,16.457,16.928,268878,0
2014-10-22,17.052,17.198,16.467,16.486,149103,0
2014-10-23,16.736,16.985,16.496,16.554,228080,0
2014-10-24,16.582,17.131,16.515,16.736,168465,0
2014-10-27,16.706,17.051,16.544,16.899,125421,0
2014-10-28,16.975,18.006,16.975,17.948,422455,0
2014-10-29,18.178,18.35,17.321,17.41,313232,0
2014-10-30,17.968,17.968,17.101,17.6,202777,0
2014-10-31,17.765,19.121,17.66,18.851,462090,0
2014-11-03,18.928,18.928,17.516,17.66,358066,0
2014-11-04,17.551,18.649,17.551,18.591,248777,0
2014-11-05,18.649,19.436,18.459,18.737,338753,0
2014-11-06,18.728,19.016,18.458,18.824,195318,0
2014-11-07,18.824,18.878,17.948,18.247,309489,0
2014-11-10,18.178,18.34,17.841,18.275,318053,0
2014-11-11,18.275,18.487,18.082,18.198,263362,0
2014-11-12,18.12,18.247,17.996,18.208,122048,0
2014-11-13,18.265,18.39,17.832,18.006,119511,0
2014-11-14,18.035,18.275,17.708,18.035,190551,0
2014-11-17,18.035,18.188,17.516,17.58,115297,0
2014-11-18,17.59,18.178,17.59,17.755,113145,0
2014-11-19,18.179,18.304,17.728,18.189,201191,0
2014-11-20,18.055,18.391,18.026,18.102,94328,0
2014-11-21,18.322,18.371,17.409,17.534,168546,0
2014-11-24,17.496,17.832,17.244,17.708,337575,0
2014-11-25,17.708,18.141,17.708,18.102,217413,0
2014-11-26,18.102,18.959,18.102,18.787,118612,0
2014-11-28,18.661,18.778,18.017,18.073,83435,0
2014-12-01,18.026,18.199,17.591,17.938,232696,0
2014-12-02,17.693,18.46,17.693,18.331,145680,0
2014-12-03,18.322,18.739,18.322,18.631,135711,0
2014-12-04,18.661,19.152,18.641,18.881,224862,0
2014-12-05,19.279,20.097,19.279,19.847,350167,0
2014-12-08,19.847,20.971,19.847,20.744,488132,0
2014-12-09,20.666,21.516,19.896,21.408,409837,0
2014-12-10,20.887,20.897,19.19,19.26,437574,0
2014-12-11,19.18,19.663,19.039,19.269,244587,0
2014-12-12,19.067,19.71,18.941,19.24,149901,0
2014-12-15,19.22,19.69,19.067,19.309,240451,0
2014-12-16,19.279,19.876,19.279,19.55,322098,0
2014-12-17,19.56,20.048,19.55,20.029,170405,0
2014-12-18,20.26,20.946,20.145,20.377,204731,0
2014-12-19,20.359,20.773,20.215,20.435,222235,0
2014-12-22,20.608,21.305,20.425,20.648,229842,0
2014-12-23,20.801,21.6,20.755,21.225,224868,0
2014-12-24,21.295,21.466,20.588,20.695,100273,0
2014-12-26,20.598,20.877,20.241,20.368,131070,0
2014-12-29,20.454,20.675,20.25,20.54,74171,0
2014-12-30,20.494,20.907,20.494,20.521,77336,0
2014-12-31,20.628,21.573,20.628,21.157,300965,0
2015-01-02,21.215,21.629,19.837,20.405,431448,0
2015-01-05,20.241,20.773,20.241,20.484,158248,0
2015-01-06,20.484,20.638,20.116,20.387,197524,0
2015-01-07,20.55,20.657,20.083,20.26,113791,0
2015-01-08,20.339,21.081,20.339,20.966,119294,0
2015-01-09,21.015,21.137,20.454,20.897,192902,0
2015-01-12,20.811,20.887,20.349,20.715,191765,0
2015-01-13,20.946,21.629,20.701,21.185,452949,0
2015-01-14,21.025,21.814,20.773,21.446,129648,0
2015-01-15,21.629,22.488,21.225,21.901,193495,0
2015-01-16,21.891,22.488,21.614,22.044,176846,0
2015-01-20,22.103,22.536,21.205,22.47,410137,0
2015-01-21,22.536,22.797,21.62,22.44,250480,0
2015-01-22,22.278,22.892,22.104,22.892,176100,0
2015-01-23,23.114,23.114,22.169,22.652,161657,0
2015-01-26,22.768,23.453,22.617,23.067,170790,0
2015-01-27,23.037,23.395,22.758,22.922,180368,0
2015-01-28,23.972,25.324,23.972,24.425,887968,0
2015-01-29,24.542,25.033,24.214,24.705,514083,0
2015-01-30,24.802,24.868,23.365,23.547,2546468,0
2015-02-02,23.733,24.859,23.23,24.859,429872,0
2015-02-03,24.888,25.958,24.888,25.919,445912,0
2015-02-04,26.335,27.261,25.919,26.941,621249,0
2015-02-05,27.096,27.241,26.054,26.835,403988,0
2015-02-06,27.028,27.403,26.411,27.077,291987,0
2015-02-09,27.077,27.393,26.364,26.585,339467,0
2015-02-10,26.711,26.757,26.094,26.748,212826,0
2015-02-11,26.748,26.874,26.16,26.392,239730,0
2015-02-12,26.74,26.826,26.276,26.74,146828,0
2015-02-13,26.911,26.911,26.199,26.411,192621,0
2015-02-17,27.104,27.104,26.285,26.643,381012,0
2015-02-18,26.643,26.643,23.615,24.542,594524,0
2015-02-19,25.475,25.544,21.072,21.629,1428702,0
2015-02-20,21.466,22.247,20.877,22.142,564404,0
2015-02-23,22.169,23.6,22.169,23.267,571042,0
2015-02-24,23.267,23.762,23.134,23.663,293981,0
2015-02-25,23.625,23.885,23.133,23.219,286961,0
2015-02-26,23.21,23.905,23.21,23.856,189940,0
2015-02-27,23.905,24.265,23.462,23.576,203052,0
2015-03-02,23.462,24.628,23.364,24.544,326647,0
2015-03-03,24.524,24.544,23.229,23.635,288961,0
2015-03-04,23.635,23.713,22.67,22.756,225184,0
2015-03-05,22.959,23.346,22.583,22.843,126103,0
2015-03-06,22.804,23.256,22.573,22.61,282853,0
2015-03-09,22.505,22.62,21.917,21.982,234502,0
2015-03-10,21.732,21.83,20.96,21.81,331825,0
2015-03-11,22.031,22.486,21.81,22.12,202615,0
2015-03-12,22.176,22.408,21.927,22.215,186257,0
2015-03-13,22.148,22.698,22.09,22.59,182012,0
2015-03-16,22.786,23.576,22.67,22.736,247237,0
2015-03-17,22.564,22.689,21.868,21.972,230360,0
2015-03-18,21.83,21.936,20.862,21.112,461652,0
2015-03-19,21.132,21.877,21.112,21.722,249929,0
2015-03-20,21.877,21.877,20.891,21.684,531642,0
2015-03-23,21.732,22.36,21.54,22.148,208827,0
2015-03-24,22.12,22.292,21.83,21.927,138321,0
2015-03-25,21.991,21.991,21.403,21.8,192259,0
2015-03-26,21.645,22.11,21.403,21.511,180147,0
2015-03-27,21.461,21.491,19.541,21.317,858910,0
2015-03-30,21.21,21.29,20.487,21.25,482465,0
2015-03-31,21.057,21.741,20.98,21.732,503273,0
2015-04-01,21.597,22.196,21.355,22.031,245063,0
2015-04-02,21.936,22.148,21.451,21.597,142564,0
2015-04-06,21.403,21.897,21.345,21.635,130866,0
2015-04-07,21.559,21.8,21.559,21.587,192928,0
2015-04-08,21.54,21.79,21.491,21.606,396737,0
2015-04-09,21.587,21.635,20.041,20.632,430315,0
2015-04-10,20.592,20.632,19.781,19.791,471799,0
2015-04-13,19.731,20.709,19.599,20.67,418376,0
2015-04-14,20.652,20.661,20.283,20.632,267011,0
2015-04-15,20.622,21.089,20.572,21.048,218265,0
2015-04-16,20.97,20.97,19.964,20.448,332420,0
2015-04-17,20.293,20.438,19.328,19.551,259558,0
2015-04-20,19.599,20.099,19.57,20.041,147049,0
2015-04-21,20.129,20.283,19.829,19.898,159235,0
2015-04-22,19.774,20.228,19.774,20.069,89536,0
2015-04-23,20.06,20.408,19.994,20.273,127862,0
2015-04-24,20.226,20.515,20.022,20.303,139977,0
2015-04-27,20.244,20.352,18.863,18.941,243094,0
2015-04-28,18.911,19.618,18.911,19.59,173005,0
2015-04-29,19.59,19.59,19.048,19.123,207066,0
2015-04-30,17.81,18.217,15.637,16.063,876512,0
2015-05-01,16.749,16.749,15.667,16.313,408955,0
2015-05-04,16.363,17.184,16.323,16.363,540549,0
2015-05-05,16.323,16.42,15.609,15.627,315154,0
2015-05-06,15.609,15.938,15.232,15.589,245438,0
2015-05-07,15.829,17.009,15.744,16.42,340360,0
2015-05-08,16.469,16.854,16.004,16.198,183252,0
2015-05-11,15.338,15.782,15.076,15.271,459479,0
2015-05-12,15.184,15.744,15.063,15.426,266841,0
2015-05-13,15.473,15.579,15.202,15.262,126828,0
2015-05-14,15.328,15.407,14.894,14.992,268254,0
2015-05-15,15.01,15.347,14.619,15.328,475677,0
2015-05-18,15.328,15.707,15.262,15.599,339222,0
2015-05-19,15.918,16.198,15.54,15.782,941427,0
2015-05-20,15.829,15.908,14.735,14.774,622703,0
2015-05-21,14.774,15.162,14.523,14.572,316564,0
2015-05-22,14.591,14.969,14.436,14.582,167416,0
2015-05-26,14.464,14.611,14.009,14.204,262205,0
2015-05-27,14.224,14.397,13.371,13.574,572644,0
2015-05-28,13.68,14.243,13.574,14.046,449831,0
2015-05-29,14.018,14.106,13.756,13.972,347942,0
2015-06-01,13.972,14.601,13.865,14.446,394249,0
2015-06-02,14.309,14.774,14.146,14.194,271525,0
2015-06-03,14.194,14.309,13.584,13.942,302527,0
2015-06-04,13.922,14.234,13.825,14.156,126440,0
2015-06-05,14.146,14.146,13.747,13.982,108274,0
2015-06-08,13.913,14.046,13.756,13.756,221915,0
2015-06-09,13.76,13.823,13.351,13.486,106027,0
2015-06-10,13.544,13.845,13.544,13.64,170268,0
2015-06-11,13.67,13.815,13.525,13.776,168703,0
2015-06-12,13.776,13.952,13.564,13.932,279715,0
2015-06-15,14.046,14.281,13.903,14.194,242972,0
2015-06-16,14.106,14.697,14.096,14.66,254531,0
2015-06-17,14.755,15.084,14.678,14.872,275071,0
2015-06-18,14.823,15.182,14.823,15.094,319351,0
2015-06-19,15.143,15.143,14.833,14.872,264234,0
2015-06-22,14.939,15.094,14.881,15.027,166694,0
2015-06-23,15.027,15.529,14.93,15.492,202009,0
2015-06-24,15.444,15.444,15.066,15.23,134078,0
2015-06-25,15.26,15.425,15.201,15.27,137795,0
2015-06-26,15.27,15.434,15.047,15.396,640560,0
2015-06-29,15.182,15.425,15.133,15.327,309443,0
2015-06-30,15.444,15.453,15.027,15.057,210331,0
2015-07-01,15.24,15.627,15.21,15.406,124686,0
2015-07-02,15.539,15.821,15.376,15.529,130157,0
2015-07-06,15.346,15.501,15.22,15.434,164424,0
2015-07-07,15.386,15.578,15.192,15.548,119422,0
2015-07-08,15.453,15.501,14.969,15.201,350421,0
2015-07-09,15.308,15.434,15.027,15.317,131394,0
2015-07-10,15.386,16.199,15.27,15.977,227384,0
2015-07-13,15.725,16.131,15.687,15.707,119422,0
2015-07-14,15.754,16.034,15.697,16.025,104496,0
2015-07-15,16.025,16.141,15.821,16.131,96497,0
2015-07-16,16.151,16.267,15.859,16.16,221398,0
2015-07-17,16.16,16.179,15.938,16.16,142440,0
2015-07-20,16.218,16.218,15.782,15.986,171959,0
2015-07-21,15.948,16.141,15.482,15.598,89283,0
2015-07-22,15.578,15.716,15.501,15.637,67091,0
2015-07-23,15.725,15.725,15.22,15.386,86806,0
2015-07-24,15.425,15.492,15.152,15.308,118699,0
2015-07-27,15.288,15.501,14.969,15.337,93720,0
2015-07-28,15.434,15.773,15.317,15.617,114673,0
2015-07-29,15.647,15.792,15.327,15.568,96506,0
2015-07-30,15.472,15.667,15.415,15.501,107139,0
2015-07-31,15.548,16.054,15.462,15.558,211800,0
2015-08-03,15.735,16.209,15.434,16.102,297723,0
2015-08-04,15.113,15.26,13.525,13.875,753375,0
2015-08-05,13.825,14.036,13.263,13.922,433611,0
2015-08-06,13.903,13.903,12.895,13.158,263252,0
2015-08-07,13.138,13.476,13.021,13.476,236780,0
2015-08-10,13.544,13.766,13.535,13.728,205813,0
2015-08-11,13.544,14.281,13.496,14.046,234781,0
2015-08-12,13.972,14.036,13.476,13.982,155444,0
2015-08-13,13.962,14.204,13.825,13.942,265989,0
2015-08-14,13.942,14.018,13.747,13.913,150180,0
2015-08-17,13.855,14.018,13.622,13.875,214587,0
2015-08-18,13.845,13.932,13.64,13.756,236365,0
2015-08-19,13.66,14.001,13.437,13.65,256514,0
2015-08-20,13.612,13.992,13.524,13.7,354740,0
2015-08-21,13.475,13.719,13.437,13.475,308661,0
2015-08-24,13.212,13.222,12.638,12.638,274205,0
2015-08-25,13.098,13.271,12.766,12.805,214036,0
2015-08-26,13.068,13.068,12.504,12.815,221338,0
2015-08-27,12.931,13.137,12.445,12.524,282433,0
2015-08-28,12.543,12.658,12.066,12.601,197786,0
2015-08-31,12.445,12.95,12.445,12.776,135560,0
2015-09-01,12.581,12.688,12.318,12.395,208276,0
2015-09-02,12.533,12.648,11.91,12.445,306296,0
2015-09-03,12.494,12.776,12.347,12.415,134840,0
2015-09-04,12.29,12.415,12.084,12.3,137926,0
2015-09-08,12.455,12.815,12.455,12.658,278833,0
2015-09-09,12.756,12.854,12.658,12.766,224321,0
2015-09-10,12.776,12.844,12.648,12.805,188118,0
2015-09-11,12.728,12.795,12.581,12.795,135456,0
2015-09-14,12.863,13.261,12.572,12.718,229567,0
2015-09-15,12.738,12.776,12.562,12.668,120441,0
2015-09-16,12.638,12.766,12.591,12.619,131756,0
2015-09-17,12.619,12.999,12.562,12.863,159831,0
2015-09-18,12.708,13.32,12.628,13.242,352169,0
2015-09-21,13.31,13.31,12.931,13.028,88145,0
2015-09-22,12.989,13.048,12.562,12.628,114372,0
2015-09-23,12.609,12.668,12.232,12.318,128875,0
2015-09-24,12.223,12.223,11.784,12.066,298732,0
2015-09-25,12.163,12.543,12.066,12.405,226585,0
2015-09-28,12.347,12.465,12.027,12.143,153914,0
2015-09-29,12.153,12.921,12.066,12.572,267213,0
2015-09-30,12.658,13.088,12.562,12.785,236870,0
2015-10-01,12.746,12.931,12.678,12.815,109231,0
2015-10-02,12.746,12.795,12.475,12.648,87834,0
2015-10-05,12.766,13.543,12.756,13.524,151912,0
2015-10-06,13.495,13.573,13.108,13.118,110875,0
2015-10-07,13.192,13.875,13.192,13.855,154278,0
2015-10-08,13.786,13.963,13.728,13.845,71585,0
2015-10-09,13.885,14.176,13.766,14.087,79506,0
2015-10-12,14.127,14.502,13.963,14.409,155234,0
2015-10-13,14.369,14.749,13.806,13.933,145537,0
2015-10-14,13.885,14.293,13.845,14.166,162199,0
2015-10-15,14.226,14.672,14.157,14.497,163538,0
2015-10-16,14.584,14.788,14.438,14.709,216403,0
2015-10-19,14.739,15.545,14.729,15.333,202002,0
2015-10-20,15.148,15.545,14.535,14.837,168552,0
2015-10-21,14.905,15.022,14.584,14.604,83002,0
2015-10-22,14.633,15.215,14.633,15.108,182152,0
2015-10-23,15.177,15.412,14.857,15.069,94111,0
2015-10-26,15.098,15.235,14.643,15.197,147081,0
2015-10-27,15.069,15.069,14.273,14.545,97607,0
2015-10-28,14.594,15.148,14.545,15.148,109126,0
2015-10-29,15.555,17.072,15.555,16.948,442679,0
2015-10-30,16.878,17.033,16.003,16.062,200152,0
2015-11-02,16.062,17.482,16.062,17.414,460273,0
2015-11-03,17.521,18.017,17.414,17.725,302798,0
2015-11-04,17.811,17.928,17.335,17.637,217536,0
2015-11-05,17.657,18.474,17.587,18.345,186575,0
2015-11-06,18.355,19.038,18.113,18.697,228231,0
2015-11-09,18.814,19.222,18.542,18.717,226247,0
2015-11-10,18.627,18.871,18.221,18.852,136383,0
2015-11-11,18.842,19.143,18.532,18.824,126714,0
2015-11-12,18.637,18.745,18.017,18.113,149241,0
2015-11-13,17.987,18.395,17.705,18.231,110156,0
2015-11-16,18.161,18.269,17.841,18.25,128154,0
2015-11-17,18.299,18.365,17.686,17.715,115195,0
2015-11-18,17.801,18.407,17.754,18.387,200013,0
2015-11-19,18.387,18.437,17.577,18.123,204732,0
2015-11-20,18.212,18.486,17.627,17.879,150882,0
2015-11-23,17.909,18.466,17.899,18.242,77953,0
2015-11-24,18.123,18.71,18.038,18.544,52654,0
2015-11-25,18.544,18.68,18.192,18.407,56618,0
2015-11-27,18.417,18.572,18.075,18.271,60927,0
2015-11-30,18.327,18.748,18.262,18.466,104006,0
2015-12-01,18.447,18.689,18.218,18.476,57377,0
2015-12-02,18.437,18.865,18.182,18.222,90712,0
2015-12-03,18.271,18.845,18.038,18.123,103165,0
2015-12-04,18.104,18.544,17.744,18.397,62157,0
2015-12-07,18.347,18.524,17.851,17.969,124316,0
2015-12-08,17.793,18.309,17.725,17.831,76984,0
2015-12-09,17.811,18.075,17.637,17.774,51080,0
2015-12-10,17.735,18.038,17.597,17.939,83595,0
2015-12-11,17.637,17.879,17.013,17.159,188628,0
2015-12-14,17.179,17.558,17.07,17.353,138386,0
2015-12-15,17.491,17.988,17.422,17.929,100008,0
2015-12-16,18.008,18.291,17.841,18.162,98160,0
2015-12-17,18.192,18.817,18.192,18.572,174062,0
2015-12-18,18.437,18.437,17.257,17.344,406796,0
2015-12-21,17.432,17.899,16.827,17.05,96724,0
2015-12-22,17.11,17.393,16.856,17.219,43624,0
2015-12-23,17.383,17.577,17.324,17.539,51798,0
2015-12-24,17.501,17.841,17.501,17.705,41159,0
2015-12-28,17.567,17.889,17.304,17.52,49134,0
2015-12-29,17.597,17.86,17.238,17.539,55812,0
2015-12-30,17.481,17.715,17.237,17.344,55434,0
2015-12-31,17.247,17.247,16.612,16.672,65775,0
2016-01-04,16.408,16.652,15.755,16.622,150958,0
2016-01-05,16.7,16.7,15.911,16.136,58355,0
2016-01-06,15.911,16.233,15.599,15.688,108510,0
2016-01-07,15.365,16.136,15.365,15.579,78254,0
2016-01-08,15.549,15.96,15.375,15.529,181602,0
2016-01-11,15.501,15.891,15.307,15.726,106971,0
2016-01-12,16.047,16.047,15.268,15.668,105918,0
2016-01-13,15.688,15.823,14.829,15.111,129752,0
2016-01-14,15.18,15.472,14.926,15.17,48277,0
2016-01-15,14.819,15.218,14.819,15.15,102558,0
2016-01-19,15.19,15.19,13.124,13.561,309147,0
2016-01-20,13.318,14.41,13.134,14.39,91058,0
2016-01-21,14.526,14.965,14.37,14.673,90232,0
2016-01-22,14.936,15.268,14.829,15.024,68781,0
2016-01-25,15.015,15.101,14.4,14.526,53065,0
2016-01-26,14.546,15.082,14.468,14.878,52353,0
2016-01-27,14.799,14.926,14.468,14.664,36754,0
2016-01-28,14.721,14.945,14.585,14.711,39574,0
2016-01-29,14.711,15.18,14.711,15.141,84348,0
2016-02-01,15.034,15.688,14.868,15.511,57059,0
2016-02-02,15.307,15.395,14.995,15.082,44944,0
2016-02-03,15.218,15.218,14.624,14.849,45364,0
2016-02-04,14.79,15.054,14.614,14.859,51552,0
2016-02-05,14.751,14.901,14.263,14.263,59922,0
2016-02-08,14.166,14.488,13.962,14.38,38941,0
2016-02-09,14.117,14.302,13.444,14.107,60845,0
2016-02-10,14.254,14.516,13.932,14.107,41043,0
2016-02-11,13.864,14.117,13.219,13.952,58025,0
2016-02-12,14.057,14.206,13.746,14.097,41295,0
2016-02-16,14.273,14.78,13.814,14.488,96268,0
2016-02-17,14.644,15.19,13.884,13.894,126980,0
2016-02-18,15.599,17.548,15.599,16.3,470754,0
2016-02-19,16.29,17.627,16.254,17.257,166631,0
2016-02-22,17.432,18.67,17.432,17.841,239966,0
2016-02-23,17.889,18.447,17.889,18.281,139374,0
2016-02-24,18.192,18.524,17.532,18.222,84021,0
2016-02-25,18.337,18.865,18.281,18.67,162857,0
2016-02-26,18.66,19.265,18.065,18.153,107437,0
2016-02-29,18.407,19.305,18.172,19.022,295999,0
2016-03-01,19.166,19.539,19.041,19.07,83870,0
2016-03-02,19.099,19.52,18.532,19.276,160637,0
2016-03-03,19.306,19.589,18.484,18.523,292897,0
2016-03-04,18.59,18.599,17.721,17.808,172677,0
2016-03-07,17.79,17.808,16.94,17.184,430964,0
2016-03-08,17.105,17.613,16.96,17.487,258595,0
2016-03-09,17.593,17.613,16.68,17.234,98241,0
2016-03-10,17.389,17.608,17.008,17.418,117918,0
2016-03-11,17.544,17.751,17.477,17.593,135675,0
2016-03-14,17.886,18.082,17.026,17.095,119715,0
2016-03-15,17.095,17.095,16.724,16.821,61764,0
2016-03-16,16.695,17.771,16.685,17.593,147954,0
2016-03-17,17.526,17.663,17.252,17.554,83039,0
2016-03-18,17.653,18.005,17.448,17.916,179772,0
2016-03-21,17.095,17.761,17.045,17.613,234512,0
2016-03-22,17.583,17.896,17.462,17.536,89358,0
2016-03-23,17.573,17.613,17.238,17.389,97664,0
2016-03-24,17.389,17.711,17.154,17.711,113067,0
2016-03-28,17.672,18.025,17.507,17.995,193278,0
2016-03-29,18.025,18.533,17.848,18.464,119603,0
2016-03-30,18.59,18.943,18.316,18.659,112144,0
2016-03-31,18.719,18.952,18.269,18.777,238264,0
2016-04-01,18.679,18.854,18.21,18.289,191091,0
2016-04-04,18.454,19.286,18.151,18.533,277133,0
2016-04-05,18.445,18.59,17.741,17.781,217535,0
2016-04-06,17.389,17.886,16.802,16.88,158291,0
2016-04-07,16.821,17.095,16.685,16.89,165090,0
2016-04-08,16.92,17.234,16.47,16.596,179713,0
2016-04-11,16.754,16.86,16.226,16.48,169568,0
2016-04-12,16.587,16.89,16.128,16.86,261044,0
2016-04-13,16.676,17.125,15.903,17.075,348154,0
2016-04-14,16.978,16.978,15.6,16.02,357914,0
2016-04-15,16.02,16.391,15.639,15.766,261690,0
2016-04-18,15.981,16.368,15.619,15.883,150401,0
2016-04-19,15.883,15.913,15.473,15.699,158565,0
2016-04-20,15.689,15.689,15.336,15.454,75894,0
2016-04-21,15.55,15.659,14.906,14.994,142160,0
2016-04-22,14.994,15.268,14.896,15.141,114750,0
2016-04-25,15.014,15.199,14.173,14.408,266278,0
2016-04-26,14.506,14.685,14.252,14.515,187501,0
2016-04-27,14.612,14.612,14.233,14.496,180149,0
2016-04-28,14.935,16.93,14.935,15.619,305830,0
2016-04-29,15.649,16.153,15.444,15.943,163745,0
2016-05-02,16.166,16.587,15.522,15.943,207644,0
2016-05-03,15.893,16.333,15.502,16.148,127200,0
2016-05-04,16.148,16.186,15.834,16,214855,0
2016-05-05,15.981,16.391,15.981,16.236,107033,0
2016-05-06,16.128,17.045,16.118,16.88,141076,0
2016-05-09,16.783,17.242,16.714,17.008,122795,0
2016-05-10,17.134,17.349,16.91,17.339,93160,0
2016-05-11,17.418,17.418,17.184,17.271,68946,0
2016-05-12,17.389,17.438,17.095,17.234,73748,0
2016-05-13,17.234,17.418,16.91,17.154,83965,0
2016-05-16,17.105,17.838,16.86,17.711,115336,0
2016-05-17,17.672,17.672,16.833,17.016,157832,0
2016-05-18,16.976,17.496,16.476,17.298,86646,0
2016-05-19,17.279,17.653,17.152,17.427,161488,0
2016-05-20,17.643,17.937,16.922,17.682,140250,0
2016-05-23,17.771,17.771,17.27,17.298,115215,0
2016-05-24,17.318,17.858,16.813,17.79,119463,0
2016-05-25,17.79,17.917,17.378,17.408,59118,0
2016-05-26,17.506,17.868,17.506,17.633,60508,0
2016-05-27,17.583,17.878,17.408,17.535,49207,0
2016-05-31,17.486,17.515,17.073,17.222,138685,0
2016-06-01,17.172,17.907,17.132,17.907,88391,0
2016-06-02,17.808,17.897,17.388,17.456,84481,0
2016-06-03,17.437,17.553,17.172,17.338,75901,0
2016-06-06,17.308,17.427,17.162,17.348,75990,0
2016-06-07,17.388,17.653,17.152,17.358,65102,0
2016-06-08,17.417,17.677,17.162,17.358,46066,0
2016-06-09,17.378,17.743,17.172,17.408,30397,0
2016-06-10,17.289,17.447,17.103,17.25,41643,0
2016-06-13,17.172,17.383,16.818,16.907,42561,0
2016-06-14,16.848,16.962,16.632,16.897,49819,0
2016-06-15,16.907,16.937,16.672,16.76,40405,0
2016-06-16,16.632,16.818,16.525,16.808,53971,0
2016-06-17,16.848,16.917,16.534,16.789,117518,0
2016-06-20,16.917,17.506,16.751,16.789,80166,0
2016-06-21,16.751,16.887,16.622,16.808,49299,0
2016-06-22,16.897,16.897,16.486,16.496,27423,0
2016-06-23,16.701,16.877,16.525,16.731,32824,0
2016-06-24,15.798,16.181,15.769,15.985,165233,0
2016-06-27,15.828,15.828,15.299,15.446,81270,0
2016-06-28,15.642,15.887,15.347,15.533,52814,0
2016-06-29,15.662,15.662,15.2,15.279,116468,0
2016-06-30,15.26,16.083,15.034,16.063,103792,0
2016-07-01,16.014,16.255,15.682,15.917,59611,0
2016-07-05,15.838,15.937,15.132,15.485,100714,0
2016-07-06,15.427,15.838,15.367,15.446,68579,0
2016-07-07,15.543,15.543,15.299,15.446,78554,0
2016-07-08,15.612,15.878,15.338,15.367,131183,0
2016-07-11,15.436,15.712,15.289,15.642,122578,0
2016-07-12,15.692,15.769,15.652,15.692,147048,0
2016-07-13,15.788,16.113,15.672,16.004,316064,0
2016-07-14,16.221,16.407,16.063,16.063,173268,0
2016-07-15,16.143,16.201,15.897,15.937,107188,0
2016-07-18,16.033,16.308,15.976,16.288,56445,0
2016-07-19,16.211,16.466,16.033,16.103,77109,0
2016-07-20,16.201,16.496,16.103,16.153,154275,0
2016-07-21,16.093,16.245,15.563,15.878,152130,0
2016-07-22,15.818,16.014,15.798,15.887,124240,0
2016-07-25,15.798,16.093,15.798,15.887,244408,0
2016-07-26,15.947,16.004,15.642,15.702,145974,0
2016-07-27,15.702,15.897,15.672,15.712,90646,0
2016-07-28,15.612,15.942,15.612,15.73,51905,0
2016-07-29,15.759,15.897,15.279,15.553,167672,0
2016-08-01,15.505,15.543,15.171,15.309,109704,0
2016-08-02,15.289,15.422,15.181,15.25,109538,0
2016-08-03,14.671,15.102,14.012,14.886,172690,0
2016-08-04,14.906,14.906,14.514,14.583,92797,0
2016-08-05,14.622,14.848,14.563,14.632,98149,0
2016-08-08,14.642,15.377,14.632,15.328,192184,0
2016-08-09,15.357,15.377,15.112,15.171,88535,0
2016-08-10,15.191,15.191,14.867,15.083,93898,0
2016-08-11,15.102,15.102,14.926,14.926,50986,0
2016-08-12,14.867,15.005,14.612,14.632,41176,0
2016-08-15,14.622,14.73,14.573,14.642,42829,0
2016-08-16,14.612,14.652,14.505,14.524,56848,0
2016-08-17,14.505,14.622,14.317,14.475,38809,0
2016-08-18,14.602,15.73,14.476,15.588,342313,0
2016-08-19,15.563,15.682,15.435,15.465,80489,0
2016-08-22,15.396,15.455,15.199,15.298,62597,0
2016-08-23,15.298,15.337,15.12,15.179,80758,0
2016-08-24,15.219,15.219,14.983,15.071,48223,0
2016-08-25,15.249,15.327,14.86,15.317,110728,0
2016-08-26,15.308,15.515,15.169,15.249,35426,0
2016-08-29,15.219,15.543,15.209,15.426,40336,0
2016-08-30,15.475,15.612,15.37,15.533,66517,0
2016-08-31,15.505,15.632,15.256,15.505,71239,0
2016-09-01,15.485,15.632,15.13,15.622,59663,0
2016-09-02,15.593,15.593,14.559,14.757,154567,0
2016-09-06,14.913,15.622,14.776,15.515,99827,0
2016-09-07,15.515,15.558,15.278,15.435,99699,0
2016-09-08,15.465,15.465,15.081,15.308,47694,0
2016-09-09,15.169,15.169,14.893,14.893,49862,0
2016-09-12,14.786,15.317,14.786,15.317,58242,0
2016-09-13,15.159,15.533,14.983,15.505,70780,0
2016-09-14,15.505,15.652,14.402,15.505,92990,0
2016-09-15,15.445,15.515,14.766,15.435,52689,0
2016-09-16,15.505,15.819,15.416,15.75,135514,0
2016-09-19,15.75,16.085,15.612,15.977,80640,0
2016-09-20,15.997,16.154,15.977,16.085,37868,0
2016-09-21,16.154,16.4,16.085,16.371,27843,0
2016-09-22,16.361,16.785,16.203,16.775,108139,0
2016-09-23,16.705,16.882,16.548,16.755,62937,0
2016-09-26,16.705,16.755,16.351,16.509,88479,0
2016-09-27,16.429,16.616,16.361,16.558,58587,0
2016-09-28,16.538,16.882,16.459,16.872,70127,0
2016-09-29,16.785,16.892,16.479,16.489,49798,0
2016-09-30,16.449,16.823,16.39,16.715,37780,0
2016-10-03,16.696,16.696,16.351,16.429,54931,0
2016-10-04,16.291,16.454,15.386,15.987,236349,0
2016-10-05,15.888,16.311,15.809,16.016,169291,0
2016-10-06,15.869,15.869,13.93,14.786,389576,0
2016-10-07,15.789,16.459,15.505,15.543,187260,0
2016-10-10,15.642,15.819,15.11,15.12,58611,0
2016-10-11,15.14,15.224,14.747,14.805,123378,0
2016-10-12,14.874,14.883,14.677,14.757,124105,0
2016-10-13,14.687,15.13,14.687,14.953,50071,0
2016-10-14,15.032,15.543,14.865,14.953,40004,0
2016-10-17,14.883,15.278,14.883,15.032,64298,0
2016-10-18,15.149,15.149,14.776,14.786,34182,0
2016-10-19,14.786,15.013,14.677,14.993,62287,0
2016-10-20,14.874,14.874,14.293,14.312,152029,0
2016-10-21,14.166,14.226,13.93,14.046,97787,0
2016-10-24,14.066,14.226,13.86,14.036,124486,0
2016-10-25,14.026,14.136,13.91,14.008,65944,0
2016-10-26,13.97,14.121,13.86,13.92,50150,0
2016-10-27,13.95,14.006,13.684,13.742,97743,0
2016-10-28,13.704,13.733,13.525,13.704,47139,0
2016-10-31,13.684,14.293,13.442,14.273,109776,0
2016-11-01,14.312,14.638,14.056,14.412,171061,0
2016-11-02,11.822,12.796,9.3715,10.957,946804,0
2016-11-03,11.31,11.63,10.543,10.593,380484,0
2016-11-04,10.661,11.28,10.454,11.164,235072,0
2016-11-07,11.261,11.646,11.104,11.223,193733,0
2016-11-08,11.251,11.251,10.848,11.015,146396,0
2016-11-09,10.878,11.44,10.828,11.054,234267,0
2016-11-10,11.184,12.167,11.119,12.157,184005,0
2016-11-11,12.137,13.408,12.137,13.388,223195,0
2016-11-14,13.505,13.654,13.24,13.359,214564,0
2016-11-15,13.388,13.388,13.098,13.269,123622,0
2016-11-16,13.259,13.575,13.153,13.535,86360,0
2016-11-17,13.486,13.694,13.21,13.339,135388,0
2016-11-18,13.359,13.505,12.837,12.847,115962,0
2016-11-21,12.935,13.064,12.797,13.014,83457,0
2016-11-22,13.074,13.479,13.074,13.401,102647,0
2016-11-23,13.401,13.568,13.311,13.489,67751,0
2016-11-25,13.45,14.152,13.45,14.013,71113,0
2016-11-28,13.945,13.945,13.459,13.499,131945,0
2016-11-29,13.45,13.955,13.45,13.727,88271,0
2016-11-30,13.895,13.984,13.391,13.431,69973,0
2016-12-01,13.421,13.825,13.401,13.528,55347,0
2016-12-02,13.538,13.578,12.777,13.064,88160,0
2016-12-05,13.311,13.915,13.26,13.518,145734,0
2016-12-06,13.528,13.648,13.469,13.528,97676,0
2016-12-07,13.548,13.717,13.499,13.588,92627,0
2016-12-08,13.558,14.439,13.518,14.429,98597,0
2016-12-09,14.389,14.646,14.389,14.537,77572,0
2016-12-12,14.616,14.716,14.509,14.636,130589,0
2016-12-13,14.814,15.24,14.726,14.903,112067,0
2016-12-14,14.795,14.953,14.359,14.943,141657,0
2016-12-15,14.883,15.18,14.854,14.983,296150,0
2016-12-16,14.933,15.418,14.933,15.358,439688,0
2016-12-19,15.23,15.783,15.23,15.645,165361,0
2016-12-20,15.695,16.545,15.606,16.337,213691,0
2016-12-21,16.367,16.851,16.239,16.456,145823,0
2016-12-22,16.407,16.516,15.833,16.189,118607,0
2016-12-23,16.13,16.307,15.952,16.08,47541,0
2016-12-27,16.249,16.426,15.477,15.507,94342,0
2016-12-28,15.655,15.655,15.309,15.487,93047,0
2016-12-29,15.487,15.887,15.227,15.27,81313,0
2016-12-30,15.22,15.26,14.913,14.973,80784,0
2017-01-03,15.081,15.863,14.943,15.764,115215,0
2017-01-04,15.774,16.13,15.724,15.912,72754,0
2017-01-05,15.972,16.13,15.873,16.04,78181,0
2017-01-06,16.07,16.13,15.823,16.021,120151,0
2017-01-09,16.021,16.13,15.775,15.972,102693,0
2017-01-10,15.972,16.09,15.526,15.546,56345,0
2017-01-11,15.615,15.774,15.398,15.457,48712,0
2017-01-12,15.428,15.428,14.736,15.23,75073,0
2017-01-13,15.17,15.428,14.883,14.903,50746,0
2017-01-17,15.131,15.131,14.636,14.696,111319,0
2017-01-18,14.616,14.762,14.509,14.646,124664,0
2017-01-19,14.766,14.766,14.022,14.222,80668,0
2017-01-20,14.142,14.913,14.132,14.864,234482,0
2017-01-23,14.785,14.933,14.132,14.399,71199,0
2017-01-24,14.409,14.696,14.184,14.309,117719,0
2017-01-25,14.459,14.834,14.172,14.509,67814,0
2017-01-26,14.606,14.706,14.202,14.242,70934,0
2017-01-27,14.26,14.459,14.102,14.339,61541,0
2017-01-30,14.309,14.319,13.865,13.885,98249,0
2017-01-31,13.855,14.013,13.172,13.518,172763,0
2017-02-01,13.578,13.708,13.499,13.638,168000,0
2017-02-02,13.638,13.746,13.361,13.401,67896,0
2017-02-03,13.489,13.578,13.321,13.341,87973,0
2017-02-06,13.321,13.548,13.261,13.351,84650,0
2017-02-07,13.44,13.598,13.134,13.144,105647,0
2017-02-08,13.104,13.331,12.904,13.242,82602,0
2017-02-09,14.379,15.724,13.975,15.536,240099,0
2017-02-10,15.655,16.07,15.576,15.982,216757,0
2017-02-13,16.011,16.09,15.596,15.774,85001,0
2017-02-14,15.803,15.902,15.388,15.783,111311,0
2017-02-15,15.754,15.774,15.339,15.586,81123,0
2017-02-16,15.615,15.843,15.373,15.764,95673,0
2017-02-17,15.764,15.843,15.289,15.774,146471,0
2017-02-21,14.706,15.18,14.242,15.013,269687,0
2017-02-22,14.795,16.001,14.785,15.892,180909,0
2017-02-23,15.892,16.239,15.823,15.972,165973,0
2017-02-24,15.962,16.09,15.739,15.932,117521,0
2017-02-27,16.07,17.08,15.992,16.684,171512,0
2017-02-28,16.753,17.049,16.436,16.733,187733,0
2017-03-01,16.832,17.574,16.426,17.228,379942,0
2017-03-02,17.257,17.613,17.089,17.455,139943,0
2017-03-03,17.505,17.593,16.881,16.99,161271,0
2017-03-06,16.98,17.239,16.474,16.484,200328,0
2017-03-07,16.425,16.524,16.176,16.444,168288,0
2017-03-08,16.524,17.079,16.166,16.633,107892,0
2017-03-09,16.772,17.109,16.256,16.355,133337,0
2017-03-10,16.425,16.524,16.037,16.166,128245,0
2017-03-13,16.221,16.335,15.948,15.998,152333,0
2017-03-14,15.918,16.226,15.859,16.097,146409,0
2017-03-15,16.216,17.248,16.107,17.119,204791,0
2017-03-16,17.179,17.337,15.968,15.988,147949,0
2017-03-17,15.898,16.117,15.462,15.809,378872,0
2017-03-20,15.879,15.879,15.164,15.224,113840,0
2017-03-21,15.264,15.382,14.886,15.174,171759,0
2017-03-22,15.104,15.318,14.976,15.164,118962,0
2017-03-23,15.184,15.512,15.03,15.462,124556,0
2017-03-24,15.472,15.789,15.333,15.372,145009,0
2017-03-27,15.214,15.342,15.144,15.342,92038,0
2017-03-28,15.254,15.62,15.174,15.531,113441,0
2017-03-29,15.522,15.65,15.174,15.224,121140,0
2017-03-30,15.283,15.839,15.104,15.65,116153,0
2017-03-31,15.62,15.968,15.581,15.829,122702,0
2017-04-03,15.809,15.869,15.194,15.214,141340,0
2017-04-04,15.254,15.65,15.254,15.293,196138,0
2017-04-05,15.422,15.63,15.03,15.134,187985,0
2017-04-06,15.154,15.154,14.886,15.134,174578,0
2017-04-07,15.065,15.065,14.787,14.876,223620,0
2017-04-10,14.748,15.104,14.748,15.045,185433,0
2017-04-11,15.006,15.442,14.831,15.352,181778,0
2017-04-12,15.264,15.264,14.787,14.946,90905,0
2017-04-13,14.856,14.956,14.787,14.816,112551,0
2017-04-17,14.806,15.482,14.787,15.432,112175,0
2017-04-18,15.264,15.382,15.035,15.264,121796,0
2017-04-19,15.362,15.442,14.806,14.926,94697,0
2017-04-20,14.976,15.228,14.976,15.074,73324,0
2017-04-21,15.094,15.264,14.996,15.104,86092,0
2017-04-24,15.114,15.68,15.114,15.204,124969,0
2017-04-25,15.264,15.66,15.134,15.154,80367,0
2017-04-26,15.134,15.879,15.134,15.561,99761,0
2017-04-27,15.591,15.69,15.382,15.412,95564,0
2017-04-28,15.402,15.432,15.134,15.144,95210,0
2017-05-01,15.234,15.63,15.084,15.492,97466,0
2017-05-02,15.482,15.531,15.244,15.392,129479,0
2017-05-03,15.422,15.541,14.926,15.016,83855,0
2017-05-04,15.094,15.174,14.797,15.006,46854,0
2017-05-05,15.035,15.05,14.797,14.846,53977,0
2017-05-08,14.866,15.164,14.787,14.856,77258,0
2017-05-09,14.856,14.936,14.787,14.797,112026,0
2017-05-10,14.787,15.239,14.598,14.846,206938,0
2017-05-11,14.728,14.951,14.608,14.826,92554,0
2017-05-12,14.886,14.886,14.5,14.648,150033,0
2017-05-15,14.806,15.035,14.688,14.906,182712,0
2017-05-16,14.906,15.194,14.886,15.174,161569,0
2017-05-17,14.926,15.114,14.758,14.966,116744,0
2017-05-18,14.906,15.214,14.3,15.144,137789,0
2017-05-19,15.114,15.971,14.716,15.971,157671,0
2017-05-22,15.931,16.167,15.702,15.951,231766,0
2017-05-23,16.081,16.081,15.662,15.901,150014,0
2017-05-24,15.961,16.235,15.762,15.772,161266,0
2017-05-25,15.812,16.22,15.737,15.921,119689,0
2017-05-26,15.941,16.444,15.752,16.3,133173,0
2017-05-30,16.26,16.469,15.842,15.921,161342,0
2017-05-31,15.981,16.24,15.752,16.17,124993,0
2017-06-01,16.17,16.489,16.101,16.449,114233,0
2017-06-02,16.449,16.798,16.449,16.768,111164,0
2017-06-05,16.758,16.773,16.19,16.29,114306,0
2017-06-06,16.21,16.28,15.742,15.822,125517,0
2017-06-07,15.832,15.882,15.652,15.802,100264,0
2017-06-08,15.772,15.931,15.722,15.762,106514,0
2017-06-09,15.772,16.29,15.772,16.011,313528,0
2017-06-12,15.882,16.544,15.882,16.3,333698,0
2017-06-13,16.27,17.346,16.24,17.256,761838,0
2017-06-14,17.276,17.276,16.121,16.609,334371,0
2017-06-15,16.469,16.569,15.921,16.35,176099,0
2017-06-16,16.23,16.449,16.061,16.38,420936,0
2017-06-19,16.479,16.679,16.335,16.539,242259,0
2017-06-20,16.449,16.529,16.041,16.459,174842,0
2017-06-21,16.479,16.479,15.493,15.632,524451,0
2017-06-22,15.652,15.652,15.453,15.593,127186,0
2017-06-23,15.612,15.652,15.144,15.164,271413,0
2017-06-26,15.224,15.553,14.916,15.543,168000,0
2017-06-27,15.523,15.812,15.324,15.493,205911,0
2017-06-28,15.553,15.951,15.553,15.732,57857,0
2017-06-29,15.732,15.961,15.299,15.782,134308,0
2017-06-30,15.832,15.832,15.543,15.672,118415,0
2017-07-03,15.772,16.32,15.772,16.16,57548,0
2017-07-05,16.121,16.121,15.358,15.712,154365,0
2017-07-06,15.612,15.852,15.443,15.513,110326,0
2017-07-07,15.543,15.921,15.423,15.812,109434,0
2017-07-10,15.573,15.842,15.533,15.573,73586,0
2017-07-11,15.603,15.842,15.503,15.792,107398,0
2017-07-12,15.891,16.071,15.817,15.832,85238,0
2017-07-13,15.822,16.041,15.752,15.976,62912,0
2017-07-14,15.872,16.031,15.752,15.951,78499,0
2017-07-17,15.901,15.994,15.742,15.941,83704,0
2017-07-18,15.832,16.101,15.687,15.941,102200,0
2017-07-19,16.001,16.19,15.891,16.051,33383,0
2017-07-20,15.981,16.091,15.832,15.971,35539,0
2017-07-21,16.041,16.041,15.752,15.832,43570,0
2017-07-24,15.862,16.111,15.682,15.862,79262,0
2017-07-25,15.931,16.141,15.872,16.011,50455,0
2017-07-26,15.971,16.17,15.792,16.151,56565,0
2017-07-27,16.121,16.121,15.603,15.742,81385,0
2017-07-28,15.732,16.071,15.732,16.011,30678,0
2017-07-31,16.051,16.16,15.862,15.901,77810,0
2017-08-01,16.041,16.041,15.632,15.832,140008,0
2017-08-02,15.782,15.981,15.543,15.931,70426,0
2017-08-03,15.882,16.101,15.687,15.782,67686,0
2017-08-04,15.473,16.024,15.433,15.931,66733,0
2017-08-07,15.882,16.111,15.423,15.483,76315,0
2017-08-08,15.413,15.802,15.413,15.513,66789,0
2017-08-09,16.37,16.37,15.742,15.981,172894,0
2017-08-10,15.941,16.25,15.363,16.071,116697,0
2017-08-11,16.081,16.23,16.031,16.081,93140,0
2017-08-14,16.19,16.639,16.18,16.4,174790,0
2017-08-15,16.439,16.708,16.071,16.081,53150,0
2017-08-16,16.131,16.579,16.071,16.29,54642,0
2017-08-17,16.2,16.44,16.01,16.11,63843,0
2017-08-18,15.95,16.25,15.36,16.18,75295,0
2017-08-21,16.11,16.27,15.88,16.15,91028,0
2017-08-22,16.22,16.2611,16.03,16.19,31914,0
2017-08-23,16.05,16.34,16.05,16.22,95181,0
2017-08-24,16.25,16.43,16.1109,16.36,76332,0
2017-08-25,16.34,16.41,15.89,16,161821,0
2017-08-28,16,16,15.46,15.91,265201,0
2017-08-29,15.83,16.0963,15.73,16.04,107023,0
2017-08-30,16.04,16.2,15.86,15.95,77996,0
2017-08-31,15.97,16.17,15.71,15.74,160365,0
2017-09-01,15.75,16.15,15.75,15.91,135113,0
2017-09-05,15.67,15.67,14.2605,14.77,971325,0
2017-09-06,14.76,15.4,14.4401,15.13,411914,0
2017-09-07,15.13,15.134,13.6,14.1,527486,0
2017-09-08,13.98,14.65,13.795,14.12,499074,0
2017-09-11,14.55,15.99,14.55,15.78,356579,0
2017-09-12,15.77,15.8,15.5,15.76,176821,0
2017-09-13,15.68,16.24,15.6,16.09,312601,0
2017-09-14,16.1,16.22,16,16.14,191491,0
2017-09-15,16.17,16.3,16.01,16.11,832764,0
2017-09-18,16.08,16.1,15.84,16.01,191615,0
2017-09-19,15.97,16.07,15.64,15.75,128276,0
2017-09-20,15.73,15.89,15.5,15.85,100364,0
2017-09-21,15.9,15.96,15.77,15.83,53132,0
2017-09-22,15.83,15.99,15.75,15.94,47601,0
2017-09-25,15.91,16.195,15.88,16.08,183119,0
2017-09-26,15.98,15.98,15.62,15.88,98703,0
2017-09-27,15.87,16.1,15.86,15.99,155261,0
2017-09-28,16,16.15,15.8925,16.11,174581,0
2017-09-29,16.08,16.32,16.03,16.3,110913,0
2017-10-02,16.32,16.84,16.21,16.79,147637,0
2017-10-03,16.8,16.88,16.52,16.6,110322,0
2017-10-04,16.6,16.74,16.47,16.53,70646,0
2017-10-05,16.53,16.56,16.14,16.24,102118,0
2017-10-06,16.17,16.34,16.09,16.14,43017,0
2017-10-09,16.14,16.2,15.81,16.03,55044,0
2017-10-10,16,16.45,16,16.41,49670,0
2017-10-11,16.33,16.52,16.24,16.48,72712,0
2017-10-12,16.54,16.54,16.28,16.34,54821,0
2017-10-13,16.2778,16.68,16.145,16.49,206852,0
2017-10-16,16.48,16.64,16.22,16.38,80416,0
2017-10-17,16.47,16.47,16.02,16.05,96396,0
2017-10-18,16.1,16.22,16.0124,16.09,76135,0
2017-10-19,16.02,16.23,16,16.21,93023,0
2017-10-20,16.4,16.4,16.21,16.27,136572,0
2017-10-23,16.23,16.23,16.06,16.13,57830,0
2017-10-24,16.13,16.27,15.93,15.96,92158,0
2017-10-25,16.01,16.14,15.6219,16.05,72202,0
2017-10-26,16.17,16.25,15.94,16.01,64805,0
2017-10-27,15.95,16.12,15.83,15.86,106232,0
2017-10-30,15.86,15.87,15.61,15.68,99270,0
2017-10-31,15.69,15.8547,15.6201,15.74,68902,0
2017-11-01,15.74,16.01,15.505,15.66,161405,0
2017-11-02,15.7,16.132,15.63,15.74,67985,0
2017-11-03,15.77,15.77,15.46,15.59,83345,0
2017-11-06,15.51,15.72,15.48,15.59,77232,0
2017-11-07,15.6,16.27,15.41,15.64,120956,0
2017-11-08,15.57,15.83,15.49,15.53,91841,0
2017-11-09,15.48,15.75,15.3,15.67,105963,0
2017-11-10,15.73,15.97,15.63,15.86,83234,0
