Date,Open,High,Low,Close,Volume,OpenInt
2014-03-20,13.354,13.354,13.165,13.354,4250,0
2014-03-21,13.164,13.257,12.399,12.628,5592,0
2014-03-24,12.448,12.448,11.495,11.847,30136,0
2014-03-25,12.019,12.819,11.635,12.819,4251,0
2014-03-26,12.019,12.781,11.685,11.893,13210,0
2014-03-27,11.97,12.589,11.97,12.525,26480,0
2014-03-28,12.387,12.399,12.387,12.399,2201,0
2014-03-31,12.638,12.771,12.448,12.515,22623,0
2014-04-01,12.526,12.589,12.453,12.476,7662,0
2014-04-02,12.496,12.496,12.209,12.409,5175,0
2014-04-03,12.486,12.486,12.219,12.286,4974,0
2014-04-04,12.341,12.341,11.921,11.941,10891,0
2014-04-07,11.921,11.931,11.445,11.921,11803,0
2014-04-08,11.912,11.921,11.455,11.589,8956,0
2014-04-09,11.559,11.589,11.341,11.445,4159,0
2014-04-10,11.35,11.475,11.208,11.455,37052,0
2014-04-11,11.358,11.416,11.358,11.416,7078,0
2014-04-14,11.206,11.389,11.112,11.389,7974,0
2014-04-15,11.112,11.304,11.112,11.176,9833,0
2014-04-16,11.246,11.397,11.246,11.35,8109,0
2014-04-17,11.397,11.465,11.389,11.445,41493,0
2014-04-21,11.397,11.455,11.112,11.158,4480,0
2014-04-22,11.196,11.426,11.188,11.226,5649,0
2014-04-23,11.142,11.35,10.005,11.206,17689,0
2014-04-24,11.066,11.066,10.692,10.738,4193,0
2014-04-25,10.817,11.416,10.817,11.216,3742,0
2014-04-28,11.416,11.435,11.246,11.256,12440,0
2014-04-29,11.167,11.435,11.167,11.295,6515,0
2014-04-30,11.112,11.112,11.026,11.046,659,0
2014-05-01,11.154,11.154,11.122,11.122,726,0
2014-05-02,11.397,11.397,11.176,11.176,1178,0
2014-05-05,11.246,11.397,10.929,11.206,11772,0
2014-05-06,11.186,11.186,10.968,10.968,710,0
2014-05-07,11.176,11.256,10.884,11.236,3170,0
2014-05-08,11.256,11.256,11.256,11.256,8823,0
2014-05-09,11.167,11.186,10.996,10.996,2099,0
2014-05-12,11.176,11.275,11.16,11.256,6216,0
2014-05-13,10.968,11.075,10.875,11.066,6346,0
2014-05-14,10.778,11.246,10.778,11.017,5050,0
2014-05-15,10.912,10.968,10.912,10.968,1139,0
2014-05-16,10.846,10.958,10.846,10.958,586,0
2014-05-19,10.778,10.827,10.71,10.778,14748,0
2014-05-20,10.691,10.92,10.683,10.92,4450,0
2014-05-21,10.92,10.92,10.865,10.912,1486,0
2014-05-22,10.893,10.912,10.534,10.912,2322,0
2014-05-27,10.51,10.597,10.51,10.53,3241,0
2014-05-28,10.5,10.855,10.5,10.855,236,0
2014-05-29,10.5,10.875,10.5,10.855,6828,0
2014-05-30,10.549,10.865,10.539,10.683,2185,0
2014-06-02,10.683,10.683,10.491,10.491,8448,0
2014-06-03,10.491,10.597,10.491,10.51,17081,0
2014-06-04,10.491,10.683,10.491,10.568,12383,0
2014-06-05,10.559,10.968,10.549,10.836,37296,0
2014-06-06,10.778,10.875,10.559,10.865,4895,0
2014-06-09,10.903,10.948,10.875,10.912,6409,0
2014-06-10,10.912,10.939,10.71,10.939,18032,0
2014-06-11,10.797,10.846,10.606,10.807,13491,0
2014-06-12,10.855,11.051,10.787,10.968,47979,0
2014-06-13,10.986,11.026,10.666,10.958,17262,0
2014-06-16,10.817,11.445,10.817,11.435,46231,0
2014-06-17,11.435,11.435,10.539,11.056,53096,0
2014-06-18,11.37,11.445,10.929,11.426,33572,0
2014-06-19,11.321,11.435,10.968,11.435,37718,0
2014-06-20,10.875,11.416,10.025,10.368,134535,0
2014-06-23,10.817,11.066,10.491,10.948,26520,0
2014-06-24,10.948,10.968,10.597,10.636,24913,0
2014-06-25,10.836,10.893,10.728,10.728,11028,0
2014-06-26,10.787,10.92,10.5,10.865,8995,0
2014-06-27,10.748,10.903,10.606,10.606,18162,0
2014-06-30,10.893,10.893,10.5,10.646,11034,0
2014-07-01,10.52,10.903,10.52,10.884,13166,0
2014-07-02,10.903,11.379,10.748,11.158,65004,0
2014-07-03,11.256,11.256,10.977,11.142,1658,0
2014-07-07,11.206,11.485,11.206,11.475,235976,0
2014-07-08,11.455,11.455,11.216,11.321,18657,0
2014-07-09,11.485,11.485,11.295,11.445,63216,0
2014-07-10,11.485,11.485,11.345,11.435,26592,0
2014-07-11,11.475,11.475,11.37,11.475,5109,0
2014-07-14,11.485,11.485,11.295,11.475,29348,0
2014-07-15,11.485,11.485,11.36,11.416,22472,0
2014-07-16,11.465,11.485,11.397,11.397,19252,0
2014-07-17,11.455,11.485,11.397,11.397,24751,0
2014-07-18,11.475,11.485,11.445,11.485,10992,0
2014-07-21,11.35,11.475,11.158,11.397,4677,0
2014-07-22,11.312,11.485,11.142,11.216,10840,0
2014-07-23,11.094,11.379,11.094,11.176,8539,0
2014-07-24,11.122,11.445,11.122,11.158,7380,0
2014-07-25,11.016,11.295,11.016,11.206,9122,0
2014-07-28,11.206,11.445,11.206,11.304,10290,0
2014-07-29,11.426,11.426,11.226,11.426,1597,0
2014-07-30,11.158,11.416,11.112,11.275,6632,0
2014-07-31,11.176,11.312,11.158,11.29,2035,0
2014-08-01,11.256,11.256,10.986,11.006,4205,0
2014-08-04,11.006,11.256,11.006,11.236,4525,0
2014-08-05,11.151,11.22,11.142,11.158,5849,0
2014-08-06,10.996,11.226,10.996,11.226,9747,0
2014-08-07,11.066,11.206,11.006,11.196,5054,0
2014-08-08,11.167,11.256,11.087,11.256,3846,0
2014-08-11,11.246,11.295,11.151,11.256,3626,0
2014-08-12,11.266,11.266,11.122,11.196,10041,0
2014-08-13,11.167,11.266,11.066,11.256,3698,0
2014-08-14,11.176,11.206,11.142,11.206,1770,0
2014-08-15,11.186,11.206,11.085,11.206,4039,0
2014-08-18,10.986,11.256,10.978,11.206,3505,0
2014-08-19,11.103,11.256,11.085,11.196,5103,0
2014-08-20,11.186,11.186,11.172,11.186,487,0
2014-08-21,11.142,11.226,11.036,11.103,5871,0
2014-08-22,11.246,11.246,11.071,11.186,4610,0
2014-08-25,11.158,11.256,11.158,11.256,4651,0
2014-08-26,11.206,11.206,11.026,11.176,3422,0
2014-08-27,11.036,11.186,10.807,10.996,15730,0
2014-08-28,11.075,11.075,11.075,11.075,693,0
2014-08-29,11.132,11.142,10.968,11.142,2662,0
2014-09-02,11.066,11.15,10.846,11.046,4212,0
2014-09-03,11.046,11.046,10.875,10.968,11356,0
2014-09-04,11.167,11.196,10.606,10.683,37676,0
2014-09-05,10.646,11.066,10.646,10.855,48308,0
2014-09-08,10.666,10.912,10.666,10.912,8877,0
2014-09-09,10.768,11.12,10.768,10.958,12030,0
2014-09-10,10.827,11.256,10.817,11.112,29319,0
2014-09-11,10.817,11.056,10.817,10.92,17503,0
2014-09-12,10.748,11.066,10.738,10.875,4041,0
2014-09-15,10.817,10.92,10.768,10.807,3670,0
2014-09-16,10.787,10.873,10.738,10.873,4878,0
2014-09-17,10.893,11.256,10.865,10.903,3041,0
2014-09-18,11.15,11.15,10.929,10.977,9461,0
2014-09-19,10.996,11.158,10.875,11.046,9526,0
2014-09-22,10.986,10.986,10.884,10.977,1281,0
2014-09-23,11.196,11.196,11.176,11.186,7295,0
2014-09-24,11.132,11.186,11.132,11.186,5052,0
2014-09-25,11.079,11.167,11.075,11.167,1407,0
2014-09-26,11.167,11.167,11.085,11.167,1206,0
2014-09-29,11.075,11.075,10.875,10.903,26987,0
2014-09-30,11.006,11.006,10.837,10.846,9000,0
2014-10-01,10.53,11.056,9.729,10.005,49579,0
2014-10-02,9.968,10.3,9.595,10.29,55053,0
2014-10-03,10.207,10.674,10.193,10.491,36988,0
2014-10-06,10.262,10.663,9.861,10.636,24036,0
2014-10-07,10.129,10.349,10.129,10.349,11225,0
2014-10-08,10.271,11.216,10.253,10.368,12862,0
2014-10-09,10.111,10.398,10.111,10.168,5356,0
2014-10-10,10.197,10.244,10.188,10.244,1943,0
2014-10-13,10.09,10.253,10.081,10.081,2380,0
2014-10-14,10.207,10.207,10.015,10.015,7490,0
2014-10-15,10.005,10.111,10.005,10.025,11709,0
2014-10-16,9.996,10.491,9.996,10.491,2091,0
2014-10-17,10.349,10.5,10.3,10.491,12871,0
2014-10-20,10.253,10.253,10.061,10.061,4883,0
2014-10-21,10.398,10.674,10.148,10.388,14951,0
2014-10-22,10.116,10.481,10.025,10.481,5557,0
2014-10-23,10.407,10.491,10.168,10.217,2649,0
2014-10-24,9.94,10.491,9.94,10.3,10829,0
2014-10-28,9.843,9.843,9.843,9.843,198,0
2014-10-29,9.861,10.015,9.861,9.95,7596,0
2014-10-30,9.968,10.129,9.968,10.101,8471,0
2014-10-31,10.061,10.111,10.061,10.091,6310,0
2014-11-03,9.92,10.043,9.92,9.92,6693,0
2014-11-04,9.681,10.005,9.681,9.976,2433,0
2014-11-05,10.015,10.051,9.834,9.834,5570,0
2014-11-06,9.92,9.92,9.825,9.92,7748,0
2014-11-07,9.91,9.91,9.776,9.825,5220,0
2014-11-10,10.043,10.043,9.996,9.996,1936,0
2014-11-11,10.025,10.025,10.005,10.005,483,0
2014-11-12,9.871,9.871,9.681,9.681,64169,0
2014-11-13,9.786,9.816,9.691,9.749,13189,0
2014-11-14,9.749,10.034,9.729,10.034,472,0
2014-11-17,9.719,9.729,9.566,9.581,52894,0
2014-11-18,9.548,9.996,9.3857,9.4321,27520,0
2014-11-19,9.3857,9.4321,9.1571,9.3758,20887,0
2014-11-20,9.2895,9.538,9.2717,9.538,40203,0
2014-11-21,9.538,9.538,9.3479,9.4231,13716,0
2014-11-24,9.51,9.51,8.9658,9.1667,29610,0
2014-11-25,9.1667,9.4321,8.8894,9.3956,50275,0
2014-11-26,9.2138,9.2138,9.0612,9.1186,13437,0
2014-11-28,9.0612,9.0707,9.0612,9.0612,3879,0
2014-12-01,9.1377,9.529,9.0612,9.5,16923,0
2014-12-02,9.538,10.034,9.538,9.624,11308,0
2014-12-03,9.538,9.566,9.529,9.538,3249,0
2014-12-04,9.5,9.538,9.2991,9.538,4297,0
2014-12-05,9.3719,9.529,9.3479,9.3956,11976,0
2014-12-08,9.3578,9.3578,9.0612,9.0707,2701,0
2014-12-09,9.0707,9.538,8.9563,9.1283,17156,0
2014-12-10,9.1088,9.1945,8.9658,9.004,58738,0
2014-12-11,9.0707,9.3808,8.9658,9.0612,35906,0
2014-12-12,8.9752,9.538,8.918,9.4053,22627,0
2014-12-15,9.5,9.538,9.2804,9.3578,2291,0
2014-12-16,9.3089,9.529,8.9752,9.0517,19326,0
2014-12-17,9.204,9.5,9.1667,9.5,14873,0
2014-12-18,9.2991,9.5,9.2517,9.3089,8101,0
2014-12-19,9.3529,9.519,9.1895,9.519,11037,0
2014-12-22,9.538,9.538,9.2228,9.4622,2527,0
2014-12-23,9.519,9.519,9.2138,9.2717,1320,0
2014-12-24,9.3758,9.529,9.2228,9.2423,31439,0
2014-12-26,9.2991,9.519,9.1283,9.1283,32062,0
2014-12-29,9.204,9.2991,9.204,9.2517,996,0
2014-12-30,9.51,9.51,9.204,9.2717,4355,0
2014-12-31,9.2393,9.51,9.2393,9.51,8846,0
2015-01-02,9.3578,9.538,9.3578,9.51,2156,0
2015-01-05,9.3187,9.51,9.2138,9.51,10712,0
2015-01-06,9.4802,9.4802,9.1377,9.1667,6913,0
2015-01-07,9.1667,9.51,9.1667,9.4901,5946,0
2015-01-08,9.3479,9.3479,9.2895,9.2895,1031,0
2015-01-09,9.262,9.2895,9.262,9.262,732,0
2015-01-12,9.3479,9.3479,9.3479,9.3479,107,0
2015-01-13,9.3758,9.5,9.1667,9.3857,7123,0
2015-01-14,9.4519,9.4712,9.3956,9.4231,2148,0
2015-01-15,9.4901,9.519,9.1763,9.1763,17371,0
2015-01-16,9.1763,9.2991,9.1763,9.2423,9868,0
2015-01-20,9.262,9.3479,9.262,9.3138,11098,0
2015-01-21,9.3857,9.4802,9.3187,9.4419,42136,0
2015-01-22,9.4419,9.4419,9.2991,9.4419,10988,0
2015-01-23,9.4901,9.4961,9.3679,9.3956,4195,0
2015-01-26,9.3679,9.767,9.3679,9.624,66656,0
2015-01-27,9.538,9.767,9.538,9.729,26073,0
2015-01-28,9.586,9.767,9.586,9.767,25802,0
2015-01-29,9.729,9.825,9.729,9.825,7457,0
2015-01-30,9.958,9.968,9.758,9.968,5567,0
2015-02-02,9.89,9.978,9.871,9.91,5318,0
2015-02-03,9.9,9.92,9.762,9.777,5688,0
2015-02-04,9.729,9.825,9.729,9.757,5398,0
2015-02-05,9.806,10.349,9.806,10.244,28755,0
2015-02-06,10.3,10.3,10.197,10.234,10237,0
2015-02-09,10.253,10.398,10.148,10.225,2889,0
2015-02-10,10.398,10.491,9.796,9.806,18095,0
2015-02-11,10.217,10.217,9.548,9.586,34117,0
2015-02-12,9.634,9.806,9.634,9.681,4043,0
2015-02-13,9.615,9.806,9.615,9.806,3460,0
2015-02-17,9.691,9.851,9.586,9.595,25326,0
2015-02-18,9.587,9.71,9.538,9.555,14756,0
2015-02-19,9.4901,9.634,9.4901,9.4901,19537,0
2015-02-20,9.4901,9.671,9.3956,9.671,5658,0
2015-02-23,9.4901,9.5,9.4419,9.4419,15940,0
2015-02-24,9.4901,9.4981,9.4901,9.4981,3063,0
2015-02-25,9.51,9.588,9.3857,9.519,45280,0
2015-02-26,9.529,9.926,9.519,9.652,5788,0
2015-02-27,9.71,9.806,9.643,9.806,14771,0
2015-03-02,9.861,10.253,9.729,10.207,27049,0
2015-03-03,10.207,10.207,9.978,10.005,8912,0
2015-03-04,10.015,10.015,9.95,9.958,6813,0
2015-03-05,9.95,9.968,9.758,9.776,5976,0
2015-03-06,9.786,9.851,9.548,9.605,6292,0
2015-03-09,9.605,9.671,9.595,9.661,10029,0
2015-03-10,9.681,9.807,9.624,9.758,5947,0
2015-03-11,9.826,9.826,9.7,9.758,2401,0
2015-03-12,9.652,9.749,9.643,9.681,30046,0
2015-03-13,9.7,10.273,9.661,9.777,66246,0
2015-03-16,9.777,9.777,9.586,9.681,10225,0
2015-03-17,9.624,9.826,9.586,9.681,8553,0
2015-03-18,9.652,9.826,9.624,9.681,19928,0
2015-03-19,9.739,9.739,9.643,9.681,2922,0
2015-03-20,9.729,9.988,9.729,9.97,35052,0
2015-03-23,9.826,9.901,9.749,9.826,10431,0
2015-03-25,10.053,10.063,9.872,10.053,39852,0
2015-03-26,10.2,10.2,9.739,9.862,9806,0
2015-03-27,9.931,9.931,9.826,9.843,11372,0
2015-03-30,9.901,10.083,9.901,10.083,1462,0
2015-03-31,9.852,10.161,9.852,10.161,5738,0
2015-04-01,10.171,10.382,9.777,9.817,18883,0
2015-04-02,9.872,9.872,9.661,9.661,3860,0
2015-04-06,9.719,9.862,9.719,9.739,6677,0
2015-04-07,9.681,9.729,9.681,9.719,724,0
2015-04-08,9.634,9.817,9.634,9.817,1355,0
2015-04-09,9.777,9.777,9.777,9.777,4651,0
2015-04-10,9.758,9.758,9.758,9.758,311,0
2015-04-13,9.777,9.843,9.749,9.843,12938,0
2015-04-14,9.797,9.826,9.767,9.826,10016,0
2015-04-15,9.767,10.053,9.719,9.901,21888,0
2015-04-16,9.652,9.971,9.634,9.96,13194,0
2015-04-17,9.97,9.97,9.817,9.931,5528,0
2015-04-20,9.843,9.931,9.843,9.911,2863,0
2015-04-21,9.882,10.21,9.882,10.151,10479,0
2015-04-22,9.988,10.247,9.988,10.151,6013,0
2015-04-23,10.2,10.372,10.161,10.343,18987,0
2015-04-24,10.382,10.382,10.303,10.303,2191,0
2015-04-27,10.141,10.141,10.141,10.141,1041,0
2015-04-28,10.063,10.063,9.872,9.901,939,0
2015-04-30,10.171,10.402,9.872,10.141,11790,0
2015-05-01,10.063,10.073,10.027,10.053,1879,0
2015-05-04,10.063,10.256,10.053,10.256,5843,0
2015-05-05,10.273,10.283,9.872,10.141,14815,0
2015-05-06,9.997,10.2,9.872,10.2,17321,0
2015-05-07,10.21,11.013,10.21,10.439,33169,0
2015-05-08,10.402,10.465,10.353,10.362,15544,0
2015-05-11,10.227,10.411,10.227,10.362,9493,0
2015-05-13,10.42,10.68,10.42,10.525,24922,0
2015-05-14,10.672,10.68,10.457,10.545,9969,0
2015-05-15,10.672,10.672,10.397,10.545,28815,0
2015-05-18,10.505,10.622,10.505,10.545,3111,0
2015-05-19,10.43,10.622,10.273,10.313,6230,0
2015-05-20,10.303,10.593,10.303,10.555,3947,0
2015-05-21,10.476,10.555,10.303,10.313,2492,0
2015-05-22,10.564,10.564,10.545,10.545,209,0
2015-05-27,10.584,10.584,10.449,10.449,1455,0
2015-05-28,10.353,10.555,10.353,10.353,5921,0
2015-06-01,10.362,10.362,10.362,10.362,310,0
2015-06-02,10.525,10.525,10.025,10.082,2700,0
2015-06-03,10.043,10.564,10.043,10.382,2180,0
2015-06-04,10.092,10.303,10.092,10.303,830,0
2015-06-05,10.14,10.353,10.121,10.353,2909,0
2015-06-08,10.303,10.303,10.303,10.303,2285,0
2015-06-09,10.293,10.303,10.092,10.303,1079,0
2015-06-10,10.17,10.255,10.043,10.236,1776,0
2015-06-11,10.246,10.343,10.102,10.102,5103,0
2015-06-15,10.14,10.343,10.092,10.16,9760,0
2015-06-16,10.025,10.18,10.015,10.025,2803,0
2015-06-17,9.899,10.564,9.899,10.283,15162,0
2015-06-18,9.968,10.343,9.958,10.227,2390,0
2015-06-19,10.584,10.593,10.303,10.353,9760,0
2015-06-22,10.353,10.353,10.18,10.255,4048,0
2015-06-24,10.17,10.209,10.112,10.112,3635,0
2015-06-25,10.15,10.689,10.121,10.199,7060,0
2015-06-26,10.199,10.382,10.199,10.255,7060,0
2015-06-29,10.209,10.227,10.13,10.16,5712,0
2015-06-30,10.112,10.293,10.062,10.082,2548,0
2015-07-01,10.293,10.293,9.909,10.246,726,0
2015-07-02,10.246,10.255,10.209,10.255,16510,0
2015-07-06,10.16,10.19,10.15,10.16,6127,0
2015-07-07,10.102,10.16,9.919,9.929,3220,0
2015-07-08,9.909,10.273,9.909,10.052,15992,0
2015-07-09,10.112,10.112,9.968,10.052,4983,0
2015-07-10,10.072,10.112,10.072,10.112,1144,0
2015-07-13,9.88,10.015,9.88,10.015,2700,0
2015-07-14,9.919,10.102,9.909,10.101,5909,0
2015-07-15,10.043,10.102,10.043,10.102,1597,0
2015-07-16,10.092,10.15,9.919,9.929,5089,0
2015-07-17,10.112,10.112,10.112,10.112,1764,0
2015-07-20,10.005,10.255,9.899,10.246,5089,0
2015-07-21,10.062,10.313,10.062,10.313,7373,0
2015-07-22,10.102,10.392,10.072,10.112,7684,0
2015-07-23,10.112,10.112,10.092,10.092,1144,0
2015-07-24,9.958,10.449,9.889,10.449,20456,0
2015-07-27,10.236,10.303,10.199,10.199,3635,0
2015-07-28,10.209,10.218,10.15,10.15,3532,0
2015-07-29,10.13,10.14,10.072,10.072,11838,0
2015-07-30,10.062,10.199,10.062,10.18,310,0
2015-07-31,10.112,10.209,10.062,10.112,10903,0
2015-08-03,10.255,10.303,10.112,10.112,5932,0
2015-08-04,10.112,10.255,10.112,10.121,4257,0
2015-08-05,10.265,10.353,10.209,10.303,6334,0
2015-08-06,10.13,10.209,10.102,10.17,20264,0
2015-08-07,10.121,10.255,10.015,10.062,27935,0
2015-08-10,10.236,10.236,10.236,10.236,2492,0
2015-08-11,10.112,10.16,10.102,10.16,3047,0
2015-08-12,10.043,10.209,10.015,10.14,2077,0
2015-08-13,10.062,10.16,10.062,10.121,4257,0
2015-08-14,10.199,10.209,10.112,10.121,3842,0
2015-08-17,9.919,10.112,9.919,10.082,5295,0
2015-08-18,10.072,10.333,9.784,10.273,27935,0
2015-08-19,10.283,10.283,10.062,10.072,3115,0
2015-08-20,10.19,10.218,10.19,10.218,1971,0
2015-08-21,10.353,10.353,10.112,10.199,6127,0
2015-08-24,10.313,10.313,10.121,10.14,5142,0
2015-08-25,10.255,10.255,9.987,9.987,2285,0
2015-08-26,10.102,10.102,9.929,9.968,2077,0
2015-08-28,9.63,10.052,9.63,9.899,1764,0
2015-08-31,9.949,10.16,9.949,10.16,10801,0
2015-09-01,10.209,10.209,9.949,10.112,4882,0
2015-09-02,10.043,10.13,10.025,10.112,2492,0
2015-09-03,9.919,10.112,9.919,10.112,2909,0
2015-09-04,10.112,10.246,10.112,10.246,13085,0
2015-09-08,10.227,10.697,10.16,10.476,71237,0
2015-09-09,10.505,10.632,10.402,10.43,25235,0
2015-09-10,10.382,10.43,10.121,10.236,37915,0
2015-09-11,10.18,10.555,9.929,10.392,40396,0
2015-09-14,10.457,10.835,10.449,10.785,23365,0
2015-09-15,10.717,10.835,10.717,10.835,15369,0
2015-09-16,10.835,11.075,10.835,10.977,14538,0
2015-09-17,11.066,11.075,10.977,11.075,13708,0
2015-09-18,11.169,11.41,10.902,10.912,53065,0
2015-09-21,10.883,11.354,10.883,11.287,18174,0
2015-09-22,11.123,11.208,11.025,11.103,9201,0
2015-09-23,11.045,11.065,10.871,11.015,11788,0
2015-09-24,11.143,11.411,11.123,11.297,28220,0
2015-09-25,11.411,11.51,11.364,11.383,14476,0
2015-09-28,11.277,11.411,10.9,11.383,17078,0
2015-09-29,11.335,11.335,10.976,10.976,2380,0
2015-09-30,11.074,11.198,10.764,11.178,13132,0
2015-10-01,11.094,11.094,11.055,11.074,931,0
2015-10-02,11.025,11.411,11.015,11.268,9512,0
2015-10-05,11.335,11.51,11.335,11.45,29271,0
2015-10-06,11.383,12.165,11.364,11.857,32364,0
2015-10-07,11.857,12.63,11.76,12.225,36190,0
2015-10-08,12.061,12.833,12.061,12.573,20059,0
2015-10-09,12.718,13.045,12.331,12.573,5894,0
2015-10-12,12.564,13.084,12.388,13.055,2687,0
2015-10-13,13.055,13.055,11.625,12.814,12201,0
2015-10-14,12.805,12.814,12.265,12.728,3101,0
2015-10-15,12.718,12.718,12.427,12.669,8479,0
2015-10-16,12.573,13.104,12.573,12.921,13856,0
2015-10-19,12.988,13.229,12.476,13.229,24507,0
2015-10-20,12.971,14.014,12.971,13.491,9223,0
2015-10-21,13.356,14.024,13.356,13.83,14269,0
2015-10-22,13.744,13.82,13.259,13.346,11270,0
2015-10-23,13.443,13.772,13.443,13.772,4031,0
2015-10-26,13.607,13.752,13.297,13.744,5480,0
2015-10-27,13.52,13.666,13.406,13.568,5480,0
2015-10-28,13.443,13.636,13.356,13.52,7031,0
2015-10-29,13.54,13.54,13.249,13.366,6101,0
2015-10-30,13.307,14.024,13.249,14.024,10133,0
2015-11-02,13.878,14.014,13.878,13.878,4981,0
2015-11-03,14.004,14.024,13.888,14.004,2380,0
2015-11-04,13.984,14.266,13.984,14.256,6017,0
2015-11-05,14.256,14.333,14.101,14.256,4653,0
2015-11-06,14.266,14.324,13.878,13.888,2171,0
2015-11-09,14.507,14.507,14.071,14.266,4261,0
2015-11-10,14.314,14.314,13.877,13.983,17107,0
2015-11-11,14.266,16.497,14.266,15.012,34213,0
2015-11-12,15.012,15.769,15.012,15.42,39468,0
2015-11-13,15.575,16.447,14.897,14.963,24937,0
2015-11-16,15.507,15.507,15.071,15.352,13913,0
2015-11-17,15.352,15.526,14.887,15.177,28029,0
2015-11-18,14.914,15.526,14.586,14.789,27410,0
2015-11-19,14.556,15.042,13.586,14.779,17107,0
2015-11-20,15.042,15.206,14.858,15.167,11644,0
2015-11-23,15.167,15.303,14.673,15.032,35964,0
2015-11-24,15.091,15.455,14.809,15.041,31771,0
2015-11-25,15.042,15.275,14.819,15.196,28029,0
2015-11-27,15.216,15.235,15.157,15.226,3401,0
2015-11-30,15.042,15.235,14.333,15.042,48434,0
2015-12-01,14.914,15.235,14.459,14.887,96715,0
2015-12-02,14.74,14.868,14.508,14.556,13156,0
2015-12-03,14.663,14.663,14.41,14.556,11390,0
2015-12-04,14.556,14.779,14.459,14.779,8552,0
2015-12-07,14.779,15.283,14.749,15.235,34419,0
2015-12-08,15.128,16.332,15.128,16.138,34778,0
2015-12-09,16.304,16.895,15.585,15.759,55854,0
2015-12-10,15.585,16.089,15.536,15.963,17930,0
2015-12-11,16.012,16.72,15.702,16.332,26484,0
2015-12-14,16.593,16.73,15.769,16.4,46110,0
2015-12-15,16.4,16.517,16.012,16.138,26793,0
2015-12-16,16.187,17.564,15.555,17.176,75638,0
2015-12-17,17.166,17.856,17.079,17.788,47300,0
2015-12-18,18.011,18.584,16.497,17.478,119847,0
2015-12-21,18.439,18.486,17.322,17.73,85841,0
2015-12-22,17.711,18.215,17.37,17.44,19515,0
2015-12-23,17.798,17.798,17.069,17.138,16590,0
2015-12-24,17.109,17.826,17.109,17.151,9395,0
2015-12-28,16.982,18.409,16.982,17.923,31438,0
2015-12-29,18.224,18.439,17.644,18.186,37471,0
2015-12-30,18.215,18.439,18.081,18.35,16910,0
2015-12-31,18.399,19.36,18.291,18.291,63962,0
2016-01-04,17.904,18.923,17.021,18.564,70325,0
2016-01-05,18.942,19.399,18.584,19.068,97854,0
2016-01-06,18.923,19.156,17.13,17.515,146784,0
2016-01-07,17.322,17.322,15.769,16.826,43762,0
2016-01-08,16.447,17.458,16.012,16.846,29262,0
2016-01-11,16.527,18.088,16.517,17.322,83915,0
2016-01-12,17.448,17.616,15.595,16.148,100126,0
2016-01-13,16.342,16.4,14.914,15.808,44306,0
2016-01-14,15.653,16.299,14.828,16.148,124790,0
2016-01-15,15.759,17.915,15.759,17.884,52721,0
2016-01-19,17.884,18.439,15.972,16.789,91816,0
2016-01-20,16.74,18.206,16.428,17.758,26649,0
2016-01-21,17.554,17.554,16.74,17.147,38606,0
2016-01-22,17.322,18.215,16.205,16.205,66578,0
2016-01-25,16.234,16.487,15.091,15.692,58594,0
2016-01-26,15.977,16.642,15.352,16.284,37327,0
2016-01-27,16.254,16.254,15.512,15.536,21789,0
2016-01-28,15.595,16.084,15.4,15.662,26680,0
2016-01-29,15.788,16.895,15.526,16.428,20829,0
2016-02-01,16.128,16.593,15.909,15.963,44290,0
2016-02-02,15.798,16.012,15.585,15.741,21461,0
2016-02-03,15.585,15.698,15.283,15.323,25029,0
2016-02-04,15.235,15.539,15.061,15.332,30434,0
2016-02-05,15.526,16.75,15.367,16.75,59242,0
2016-02-08,16.39,17.448,15.711,16.593,37692,0
2016-02-09,16.497,16.789,16.352,16.447,26637,0
2016-02-10,17.413,17.539,16.49,17.539,15632,0
2016-02-11,17.735,18.757,16.974,18.757,49688,0
2016-02-12,19.001,19.79,18.708,19.402,74175,0
2016-02-16,19.489,19.538,19.079,19.392,68691,0
2016-02-17,19.538,19.538,19.135,19.439,28538,0
2016-02-18,19.196,20.239,16.273,19.489,62583,0
2016-02-19,19.274,19.489,18.038,19.294,24066,0
2016-02-22,19.342,19.922,19.245,19.625,36333,0
2016-02-23,19.489,20.104,19.016,19.673,28908,0
2016-02-24,20.005,20.015,19.342,20.015,33120,0
2016-02-25,19.001,20.707,19.001,20.308,42556,0
2016-02-26,20.463,20.727,20.163,20.453,19095,0
2016-02-29,20.522,21.195,20.054,21.105,53816,0
2016-03-01,21.195,21.5,20.199,20.199,69236,0
2016-03-02,20.069,20.17,19.099,19.693,55376,0
2016-03-03,19.459,20.194,19.216,19.693,57882,0
2016-03-04,19.635,19.772,18.757,18.971,61689,0
2016-03-07,18.583,19.196,18.203,18.592,37481,0
2016-03-08,18.038,19.342,18.038,19.168,30492,0
2016-03-09,19.225,19.392,18.933,19.177,37057,0
2016-03-10,19.245,19.392,18.533,19.284,35494,0
2016-03-11,19.663,19.673,19.069,19.392,27647,0
2016-03-14,19.509,19.82,19.323,19.82,25656,0
2016-03-15,19.615,19.781,19.313,19.615,47690,0
2016-03-16,19.538,20.688,19.538,20.483,30215,0
2016-03-17,20.16,20.697,20.16,20.453,56558,0
2016-03-18,20.609,21.29,20.187,20.338,22601,0
2016-03-21,20.338,20.503,20.16,20.308,21309,0
2016-03-22,20.338,20.423,19.509,19.781,35127,0
2016-03-23,19.382,20.064,19.382,19.902,28664,0
2016-03-24,19.763,20.338,19.625,20.141,23700,0
2016-03-28,20.141,20.668,19.849,19.849,15613,0
2016-03-29,19.907,19.907,19.265,19.489,17798,0
2016-03-30,19.313,19.489,19.235,19.274,35667,0
2016-03-31,19.274,19.479,19.265,19.392,13216,0
2016-04-01,19.439,19.613,19.216,19.304,23486,0
2016-04-04,19.294,20.084,19.294,19.81,37871,0
2016-04-05,19.81,20.025,19.372,19.576,18755,0
2016-04-06,19.519,19.947,19.519,19.625,12263,0
2016-04-07,19.479,19.753,19.469,19.663,12490,0
2016-04-08,19.663,19.763,19.558,19.763,6702,0
2016-04-11,19.723,20.658,19.571,20.151,32728,0
2016-04-12,20.151,20.58,19.975,20.463,29629,0
2016-04-13,20.609,20.658,20.278,20.453,10391,0
2016-04-14,20.219,20.493,20.044,20.054,13860,0
2016-04-15,19.663,20.044,19.294,19.781,21249,0
2016-04-18,19.635,20.172,19.615,19.839,23289,0
2016-04-19,19.781,21.271,19.781,20.833,64504,0
2016-04-20,20.59,20.961,20.373,20.551,27185,0
2016-04-21,20.365,20.921,20.025,20.892,18074,0
2016-04-22,20.823,20.892,20.375,20.736,9656,0
2016-04-25,20.814,20.814,20.433,20.59,15998,0
2016-04-26,20.765,21.439,20.365,21.429,24381,0
2016-04-27,21.429,21.429,20.57,20.697,6588,0
2016-04-28,20.648,20.648,20.044,20.094,20963,0
2016-04-29,20.122,20.278,19.887,19.947,23506,0
2016-05-02,19.81,19.985,19.781,19.781,15190,0
2016-05-03,19.673,20.298,18.622,19.392,53206,0
2016-05-04,19.547,19.595,19.148,19.586,30203,0
2016-05-05,19.733,20.463,19.653,20.18,39235,0
2016-05-06,20.199,20.951,20.094,20.823,22033,0
2016-05-09,21.086,21.379,20.362,21.205,29615,0
2016-05-10,20.395,20.58,18.817,20.259,50394,0
2016-05-11,19.808,20.365,19.085,19.183,20779,0
2016-05-12,19.164,19.389,18.274,18.421,36385,0
2016-05-13,18.381,18.381,17.844,18.078,30101,0
2016-05-16,18.088,18.16,16.378,16.669,63693,0
2016-05-17,16.679,16.876,15.858,16.044,52061,0
2016-05-18,15.839,16.631,15.81,16.201,27476,0
2016-05-19,15.888,16.621,15.693,15.878,33095,0
2016-05-20,16.034,16.373,15.888,16.113,11297,0
2016-05-23,16.153,16.524,15.938,15.938,20376,0
2016-05-24,15.938,16.534,15.938,15.957,18371,0
2016-05-25,15.948,16.364,14.959,15.399,40654,0
2016-05-26,15.359,15.644,15.194,15.399,25012,0
2016-05-27,15.301,16.201,15.301,15.565,46699,0
2016-05-31,15.555,15.839,15.282,15.624,27315,0
2016-06-01,15.654,15.985,15.164,15.33,23434,0
2016-06-02,15.301,15.604,14.734,14.842,37868,0
2016-06-03,14.919,15.644,14.862,15.399,33103,0
2016-06-06,15.379,15.507,15.379,15.449,22665,0
2016-06-07,15.459,15.644,15.35,15.419,28948,0
2016-06-08,15.477,15.477,15.028,15.154,28044,0
2016-06-09,15.154,15.154,14.666,14.715,32551,0
2016-06-10,14.763,15.106,14.676,14.724,16176,0
2016-06-13,14.763,14.763,14.186,14.529,32472,0
2016-06-14,14.431,14.431,13.923,14.266,43759,0
2016-06-15,14.392,14.852,14.392,14.651,21422,0
2016-06-16,15.115,15.115,14.568,14.588,15395,0
2016-06-17,14.588,15.046,14.314,14.372,21028,0
2016-06-20,14.334,14.402,13.932,13.932,75055,0
2016-06-21,13.835,14.216,13.795,13.884,22870,0
2016-06-22,13.777,13.952,13.707,13.835,41107,0
2016-06-23,13.747,14.421,13.747,14.236,17860,0
2016-06-24,14.666,16.098,14.666,15.742,135195,0
2016-06-27,15.732,15.78,15.154,15.369,27480,0
2016-06-28,15.233,15.649,15.224,15.507,17917,0
2016-06-29,15.536,15.948,15.35,15.703,11671,0
2016-06-30,15.604,16.237,15.497,15.8,20390,0
2016-07-01,15.917,16.123,15.848,16.064,9644,0
2016-07-05,16.123,16.259,16.064,16.133,15639,0
2016-07-06,16.172,16.514,16.143,16.474,25179,0
2016-07-07,16.749,16.749,16.229,16.289,16893,0
2016-07-08,16.328,16.593,16.182,16.279,9178,0
2016-07-11,16.143,16.416,16.133,16.309,21419,0
2016-07-12,16.338,16.924,16.153,16.358,40119,0
2016-07-13,16.387,16.524,16.005,16.074,25830,0
2016-07-14,16.064,16.709,15.848,16.201,30397,0
2016-07-15,16.044,16.416,15.918,16.387,9486,0
2016-07-18,16.299,16.338,16.191,16.279,12581,0
2016-07-19,16.133,16.699,16.083,16.378,14915,0
2016-07-20,16.229,16.806,16.229,16.669,12693,0
2016-07-21,16.524,16.893,16.289,16.739,23643,0
2016-07-22,17.041,17.403,16.729,16.866,29216,0
2016-07-25,16.689,17.188,16.427,16.739,23641,0
2016-07-26,17.247,17.247,16.474,16.749,20008,0
2016-07-27,16.826,17.482,16.544,16.876,34700,0
2016-07-28,16.964,16.993,16.769,16.944,5670,0
2016-07-29,16.895,17.031,16.426,16.679,10990,0
2016-08-01,16.631,16.679,16.279,16.368,7834,0
2016-08-02,16.444,16.544,15.889,16.387,12621,0
2016-08-03,16.269,16.378,15.98,16.269,41566,0
2016-08-04,16.163,16.719,16.133,16.651,14298,0
2016-08-05,16.583,16.699,16.149,16.631,4140,0
2016-08-08,16.611,17.091,16.568,16.631,13542,0
2016-08-09,16.769,17.531,16.318,16.631,11255,0
2016-08-10,17.022,17.589,16.563,16.563,2967,0
2016-08-11,16.946,16.946,16.406,16.484,6924,0
2016-08-12,16.328,17.393,16.113,16.779,22361,0
2016-08-15,16.895,16.964,16.759,16.816,4194,0
2016-08-16,16.759,16.909,16.709,16.779,7209,0
2016-08-17,16.621,16.993,16.426,16.679,11798,0
2016-08-18,16.514,17.588,16.464,16.593,17091,0
2016-08-19,16.464,16.912,16.328,16.769,17347,0
2016-08-22,17.306,17.306,16.279,16.641,11261,0
2016-08-23,16.494,16.779,16.484,16.661,5890,0
2016-08-24,16.641,16.641,16.426,16.444,4060,0
2016-08-25,16.524,16.729,16.524,16.641,8960,0
2016-08-26,16.905,16.905,16.621,16.661,7376,0
2016-08-29,16.749,16.822,16.601,16.669,10726,0
2016-08-30,16.934,16.934,16.444,16.544,10279,0
2016-08-31,16.759,16.759,16.318,16.494,10297,0
2016-09-01,16.601,16.827,16.601,16.699,7352,0
2016-09-02,16.641,17.013,16.641,16.993,23216,0
2016-09-06,16.876,17.336,16.876,17.178,10367,0
2016-09-07,17.091,17.403,16.905,17.276,12705,0
2016-09-08,17.384,17.896,16.611,16.806,13157,0
2016-09-09,16.719,16.954,16.318,16.563,11318,0
2016-09-12,16.524,16.563,16.416,16.544,8584,0
2016-09-13,16.474,16.631,16.387,16.464,5940,0
2016-09-14,16.621,16.856,16.464,16.788,8373,0
2016-09-15,16.779,16.935,16.443,16.473,7505,0
2016-09-16,16.493,16.562,15.874,15.992,23760,0
2016-09-19,16.11,16.543,16.11,16.227,7602,0
2016-09-20,16.316,16.493,16.09,16.267,5381,0
2016-09-21,16.217,16.493,15.708,15.806,23028,0
2016-09-22,15.708,15.854,15.423,15.521,45032,0
2016-09-23,15.512,16.562,15.512,16.287,29005,0
2016-09-26,16.189,16.189,15.688,15.786,7579,0
2016-09-27,16.16,16.16,15.678,15.688,16068,0
2016-09-28,15.668,15.844,15.658,15.766,13213,0
2016-09-29,15.766,15.854,15.766,15.836,11840,0
2016-09-30,15.776,15.944,15.678,15.756,17017,0
2016-10-03,15.747,15.854,15.423,15.443,42569,0
2016-10-04,15.512,15.512,14.844,15.157,140927,0
2016-10-05,15.344,15.599,14.981,15.413,140525,0
2016-10-06,15.325,15.708,15.325,15.344,35914,0
2016-10-07,15.423,15.423,14.765,15.167,28718,0
2016-10-10,15.285,15.285,14.874,15.118,12268,0
2016-10-11,15.011,15.217,14.735,14.874,13637,0
2016-10-12,14.834,15.157,14.834,15.157,20122,0
2016-10-13,15.041,15.852,15.001,15.781,17924,0
2016-10-14,15.806,15.954,15.599,15.668,13719,0
2016-10-17,15.58,15.658,15.393,15.492,10319,0
2016-10-18,15.443,15.443,15.177,15.207,14232,0
2016-10-19,15.127,15.456,15.08,15.157,17232,0
2016-10-20,15.118,15.127,14.941,15.021,7389,0
2016-10-21,14.854,14.966,14.725,14.874,17849,0
2016-10-24,14.893,15.325,14.874,14.941,98984,0
2016-10-25,15.118,15.247,14.874,14.931,123021,0
2016-10-26,14.893,15.197,14.805,14.911,14265,0
2016-10-27,15.011,15.403,14.868,15.403,7272,0
2016-10-28,14.874,15.118,14.755,14.755,15897,0
2016-10-31,14.824,15.031,14.755,14.971,20754,0
2016-11-01,15.001,15.157,14.854,15.117,13293,0
2016-11-02,15.001,15.285,14.931,15.001,83464,0
2016-11-03,15.247,15.453,14.893,14.902,70712,0
2016-11-04,14.893,15.137,14.559,14.775,36108,0
2016-11-07,14.735,15.147,14.638,15.137,32834,0
2016-11-08,15.383,16.826,15.217,16.669,54897,0
2016-11-09,16.906,18.06,16.906,17.596,60753,0
2016-11-10,17.734,17.902,16.729,17.114,20602,0
2016-11-11,17.251,17.438,16.467,16.807,17591,0
2016-11-14,16.798,17.593,15.947,16.394,12908,0
2016-11-15,16.492,16.916,16.068,16.265,10229,0
2016-11-16,16.206,16.384,15.866,16.048,19024,0
2016-11-17,15.921,16.107,15.921,15.97,5983,0
2016-11-18,15.96,16.749,15.891,16.295,8084,0
2016-11-21,16.197,16.532,15.891,16.048,15037,0
2016-11-22,16.335,16.462,16.068,16.394,42439,0
2016-11-23,17.586,17.586,16.275,16.375,13402,0
2016-11-25,16.375,16.462,15.921,16.038,7164,0
2016-11-28,15.881,16.731,15.851,16.315,72826,0
2016-11-29,16.542,16.739,16.265,16.365,111903,0
2016-11-30,16.552,16.552,16.068,16.168,7395,0
2016-12-01,16.492,16.61,15.881,16.158,43184,0
2016-12-02,16.365,16.877,15.951,16.552,120688,0
2016-12-05,16.482,17.596,16.255,17.498,106018,0
2016-12-06,17.715,18.178,17.409,17.981,30310,0
2016-12-07,18.108,18.572,18.05,18.06,14234,0
2016-12-08,17.897,17.897,17.133,17.724,24436,0
2016-12-09,17.941,18.188,17.345,17.606,16337,0
2016-12-12,17.764,17.794,16.837,17.311,17141,0
2016-12-13,16.916,17.493,16.916,17.123,12598,0
2016-12-14,17.104,17.547,17.104,17.301,18857,0
2016-12-15,17.359,17.704,17.188,17.448,6558,0
2016-12-16,17.448,17.626,17.202,17.518,17819,0
2016-12-19,17.448,17.724,17.384,17.685,19793,0
2016-12-20,17.567,18.375,17.262,18.345,19707,0
2016-12-21,18.06,18.128,17.596,18.041,19583,0
2016-12-22,17.813,18.218,17.813,18.089,9280,0
2016-12-23,18.385,18.572,18.061,18.494,9190,0
2016-12-27,18.562,18.71,18.285,18.592,26271,0
2016-12-28,18.494,18.72,18.258,18.72,14783,0
2016-12-29,18.602,18.71,18.248,18.71,17192,0
2016-12-30,18.681,19.499,18.365,19.222,11928,0
2017-01-03,19.686,19.686,18.676,19.045,30245,0
2017-01-04,19.016,19.381,18.799,18.799,9549,0
2017-01-05,18.898,19.242,18.652,19.193,9927,0
2017-01-06,19.134,19.134,18.779,18.976,6592,0
2017-01-09,19.026,19.716,18.898,19.242,13412,0
2017-01-10,18.921,19.676,18.921,19.676,8587,0
2017-01-11,19.429,19.429,18.937,19.322,27079,0
2017-01-12,19.371,19.381,19.222,19.322,28191,0
2017-01-13,19.125,19.222,19.026,19.075,1112,0
2017-01-17,18.898,19.322,18.386,19.322,14589,0
2017-01-18,18.927,19.272,18.484,18.898,17439,0
2017-01-19,18.642,18.839,18.582,18.839,8782,0
2017-01-20,18.615,18.759,18.615,18.759,1876,0
2017-01-23,18.769,19.163,18.729,19.055,18405,0
2017-01-24,18.942,18.942,18.602,18.602,980,0
2017-01-25,18.592,19.312,18.592,18.966,5065,0
2017-01-26,18.878,18.908,18.632,18.829,4093,0
2017-01-27,18.565,18.829,18.565,18.829,4147,0
2017-01-30,18.572,18.927,18.572,18.829,8652,0
2017-01-31,18.681,18.729,18.592,18.701,23803,0
2017-02-01,18.512,18.769,18.258,18.435,24669,0
2017-02-02,18.385,18.455,17.862,18.445,21001,0
2017-02-03,18.325,18.512,18.277,18.385,3943,0
2017-02-06,18.293,18.394,18.157,18.217,4930,0
2017-02-07,18.277,18.375,18.064,18.315,5773,0
2017-02-08,19.504,19.712,18.702,19.434,37715,0
2017-02-09,19.662,20.573,19.553,20.573,31960,0
2017-02-10,20.424,21.246,20.296,21.058,13944,0
2017-02-13,21.167,21.445,20.961,21.276,23754,0
2017-02-14,21.015,21.197,20.761,21.029,11393,0
2017-02-15,20.504,21.285,20.098,21.177,11265,0
2017-02-16,21.107,21.107,20.504,20.662,36726,0
2017-02-17,20.68,21.038,20.326,20.543,26483,0
2017-02-21,20.563,20.771,20.098,20.216,20175,0
2017-02-22,20.028,20.603,19.142,19.534,34667,0
2017-02-23,19.385,19.88,18.831,19.682,38018,0
2017-02-24,19.454,19.805,17.966,19.029,14735,0
2017-02-27,18.959,19.464,18.702,19.098,10368,0
2017-02-28,19.118,19.118,18.32,18.474,9549,0
2017-03-01,18.791,18.791,17.949,18.643,18592,0
2017-03-02,18.643,18.741,18.435,18.503,10721,0
2017-03-03,18.375,18.811,18.119,18.702,9320,0
2017-03-06,18.603,18.702,18.465,18.563,4222,0
2017-03-07,18.573,18.791,18.455,18.623,5016,0
2017-03-08,18.761,18.801,18.484,18.553,6813,0
2017-03-09,18.415,18.721,18.137,18.217,7762,0
2017-03-10,18.167,18.563,17.633,18.009,12726,0
2017-03-13,17.861,18.335,17.593,18.039,12207,0
2017-03-14,17.593,18.553,17.593,18.147,11426,0
2017-03-15,18.167,18.653,17.975,18.267,13528,0
2017-03-16,18.474,18.801,18.059,18.059,5244,0
2017-03-17,17.939,18.603,17.939,18.603,22448,0
2017-03-20,18.503,18.503,18.088,18.455,5884,0
2017-03-21,18.217,18.217,17.633,17.633,1904,0
2017-03-22,17.573,17.88,16.979,17.217,61152,0
2017-03-23,16.92,17.435,16.86,17.276,23259,0
2017-03-24,17.326,17.633,17.197,17.246,11506,0
2017-03-27,17.236,17.533,16.84,17.058,23493,0
2017-03-28,16.87,17.326,16.682,17.028,68569,0
2017-03-29,17.583,17.781,17.222,17.286,4649,0
2017-03-30,17.148,17.469,16.682,16.979,25033,0
2017-03-31,16.92,16.999,16.682,16.91,21284,0
2017-04-03,17.801,18.078,17.217,17.217,8653,0
2017-04-04,17.821,17.821,17.227,17.435,5728,0
2017-04-05,17.64,17.64,16.732,17.543,7088,0
2017-04-06,17.326,18.285,17.028,17.831,10152,0
2017-04-07,17.949,17.949,17.484,17.811,5439,0
2017-04-10,17.514,17.801,16.88,17.801,7522,0
2017-04-11,17.613,17.751,17.375,17.533,11860,0
2017-04-12,17.573,17.662,17.217,17.227,6261,0
2017-04-13,17.167,17.741,17.098,17.385,4202,0
2017-04-17,17.553,17.583,17.128,17.128,22537,0
2017-04-18,16.979,17.286,16.9,17.048,7131,0
2017-04-19,16.94,17.326,16.93,17.157,6622,0
2017-04-20,16.979,17.246,16.94,16.979,7362,0
2017-04-21,16.989,17.014,16.86,16.86,11032,0
2017-04-24,16.83,16.969,16.419,16.969,5094,0
2017-04-25,17.009,17.148,16.969,17.148,3057,0
2017-04-26,17.259,17.543,16.752,17.454,7391,0
2017-04-27,17.484,17.721,17.435,17.692,2369,0
2017-04-28,17.583,17.781,17.337,17.375,7547,0
2017-05-01,17.543,17.543,17.197,17.197,7248,0
2017-05-02,17.306,17.791,17.042,17.128,2882,0
2017-05-03,17.197,17.643,17.197,17.563,6943,0
2017-05-04,17.157,17.157,17.088,17.088,268,0
2017-05-05,17.236,17.459,16.772,16.9,11768,0
2017-05-08,16.88,16.88,16.221,16.835,6178,0
2017-05-09,16.612,17.316,16.612,16.801,7454,0
2017-05-10,16.83,16.83,14.717,14.999,47746,0
2017-05-11,14.979,16.004,14.979,15.974,15135,0
2017-05-12,15.845,15.865,15.308,15.327,3196,0
2017-05-15,15.393,15.553,15.393,15.437,9364,0
2017-05-16,15.318,15.606,15.318,15.467,7247,0
2017-05-17,15.427,15.825,14.691,15.626,12952,0
2017-05-18,15.527,17.278,15.527,16.263,6195,0
2017-05-19,16.193,17.119,15.915,16.92,8531,0
2017-05-22,16.601,17.219,16.064,16.791,11490,0
2017-05-23,16.402,16.452,15.945,16.193,3759,0
2017-05-24,16.183,16.183,15.546,15.546,6248,0
2017-05-25,15.626,15.875,15.626,15.875,5934,0
2017-05-26,16.024,16.472,15.626,15.925,9046,0
2017-05-30,16.726,16.726,16.044,16.044,708,0
2017-05-31,16.572,16.572,16.044,16.154,4768,0
2017-06-01,16.89,16.89,15.646,15.765,12581,0
2017-06-02,15.785,16.169,15.278,15.278,26807,0
2017-06-05,15.427,16.84,15.178,15.238,18002,0
2017-06-06,15.178,15.218,15.178,15.178,1896,0
2017-06-07,15.676,15.676,15.009,15.128,12011,0
2017-06-08,15.148,15.507,15.148,15.278,1775,0
2017-06-09,15.178,16.462,15.178,16.178,10348,0
2017-06-12,15.447,16.791,15.029,16.621,25812,0
2017-06-13,16.87,17.308,16.611,16.731,10488,0
2017-06-14,16.91,16.91,16.695,16.701,1953,0
2017-06-15,16.482,16.671,16.432,16.442,2627,0
2017-06-16,16.766,16.766,15.925,15.935,23381,0
2017-06-19,16.074,16.552,15.427,16.552,25624,0
2017-06-20,15.984,16.707,15.596,15.606,29092,0
2017-06-21,15.427,15.905,15.387,15.775,20167,0
2017-06-22,15.527,15.761,15.238,15.238,16878,0
2017-06-23,15.775,15.925,15.228,15.347,43509,0
2017-06-26,15.802,16.251,15.407,15.527,27403,0
2017-06-27,15.576,15.845,15.387,15.387,9848,0
2017-06-28,15.298,15.815,15.288,15.447,9910,0
2017-06-29,15.527,16.382,15.517,16.173,19869,0
2017-06-30,16.801,16.83,16.293,16.31,6942,0
2017-07-03,16.651,16.651,16.263,16.572,8306,0
2017-07-05,16.701,16.753,16.223,16.323,2572,0
2017-07-06,16.243,16.91,16.243,16.552,17673,0
2017-07-07,16.671,17.258,16.631,16.631,12254,0
2017-07-10,17.149,17.149,16.582,16.582,3000,0
2017-07-11,16.721,16.721,15.447,15.447,33578,0
2017-07-12,15.507,16.004,14.909,14.909,31225,0
2017-07-13,14.959,15.109,14.681,15.044,8268,0
2017-07-14,14.929,15.238,14.75,14.75,8661,0
2017-07-17,14.939,14.979,14.83,14.979,6355,0
2017-07-18,14.76,15.089,14.76,14.77,4888,0
2017-07-19,14.81,15.009,14.7,14.7,4927,0
2017-07-20,14.681,14.944,14.681,14.84,5262,0
2017-07-21,14.84,14.919,14.83,14.909,15217,0
2017-07-24,14.939,14.939,14.785,14.8,8622,0
2017-07-25,14.929,15.009,14.691,14.691,11324,0
2017-07-26,14.78,14.919,14.78,14.85,4476,0
2017-07-27,14.969,14.969,14.83,14.83,2987,0
2017-07-28,14.83,14.969,14.83,14.969,3735,0
2017-07-31,14.895,15.118,14.83,14.999,4372,0
2017-08-01,15.118,15.417,15.029,15.417,8307,0
2017-08-02,15.517,15.581,15.248,15.357,1811,0
2017-08-03,15.367,15.527,15.165,15.427,3203,0
2017-08-04,15.477,15.576,15.367,15.367,2995,0
2017-08-07,15.357,16.213,15.357,16.124,12487,0
2017-08-08,16.223,16.363,16.074,16.333,11816,0
2017-08-09,16.323,16.751,16.152,16.681,34444,0
2017-08-10,16.621,16.721,16.313,16.522,12870,0
2017-08-11,16.183,16.492,16.183,16.283,13374,0
2017-08-14,16.572,16.572,16.173,16.258,11493,0
2017-08-15,16.323,17.552,16.303,17.438,58158,0
2017-08-16,17.219,18.194,17.219,17.865,26626,0
2017-08-17,17.567,17.865,16.92,17.219,24799,0
2017-08-18,17.069,17.373,16.741,16.96,43113,0
2017-08-21,17.248,17.475,16.92,17.209,87604,0
2017-08-22,17.368,17.418,17.119,17.159,31173,0
2017-08-23,17.248,17.418,17.059,17.298,58219,0
2017-08-24,17.517,17.535,16.92,17.059,28730,0
2017-08-25,17.139,17.228,16.99,17.099,7645,0
2017-08-28,16.99,17.348,16.98,17.248,9589,0
2017-08-29,17.149,17.597,17.039,17.318,58711,0
2017-08-30,17.418,17.895,17.119,17.318,43661,0
2017-08-31,17.642,17.666,17.035,17.059,31070,0
2017-09-01,17.119,17.328,16.91,17.288,34336,0
2017-09-05,17.268,17.547,17.159,17.527,39910,0
2017-09-06,17.537,17.865,17.378,17.865,15633,0
2017-09-07,17.696,17.816,17.248,17.816,38747,0
2017-09-08,17.815,18.065,17.527,17.776,7376,0
2017-09-11,17.836,18.303,17.666,17.945,19139,0
2017-09-12,17.975,18.746,17.955,18.731,46481,0
2017-09-13,16.422,17.756,16.134,16.751,50952,0
2017-09-14,16.761,17.159,16.582,16.91,32186,0
2017-09-15,16.98,17.56,16.87,17,35876,0
2017-09-18,17.0719,17.21,16.94,17.03,24124,0
2017-09-19,16.89,16.96,16.58,16.64,12916,0
2017-09-20,16.49,16.7,16.37,16.41,14929,0
2017-09-21,16.32,16.5086,16.22,16.3,52016,0
2017-09-22,16.25,17.06,16.25,16.65,72739,0
2017-09-25,16.57,16.59,16.26,16.45,15509,0
2017-09-26,16.46,17.04,16.46,16.57,26586,0
2017-09-27,16.74,16.85,16.55,16.62,10352,0
2017-09-28,16.63,16.71,16.52,16.71,2191,0
2017-09-29,16.64,16.715,16.5,16.51,18386,0
2017-10-02,16.5,16.67,16.47,16.47,4858,0
2017-10-03,16.52,16.74,16.45,16.51,18623,0
2017-10-04,16.66,17.01,16.61,16.65,8160,0
2017-10-05,16.57,16.8,16.4,16.66,70848,0
2017-10-06,16.7221,17.19,16.72,16.78,34597,0
2017-10-09,16.89,16.89,16.37,16.38,3979,0
2017-10-10,16.43,16.97,16.42,16.68,7053,0
2017-10-11,16.5,17.1,16.4,16.96,49973,0
2017-10-12,17.23,17.23,16.86,16.91,3224,0
2017-10-13,16.8,16.91,16.66,16.66,9289,0
2017-10-16,16.65,16.95,16.44,16.44,12031,0
2017-10-17,16.38,16.89,16.38,16.55,3003,0
2017-10-18,16.38,16.48,16.38,16.48,1115,0
2017-10-19,16.3,16.46,16.21,16.25,12413,0
2017-10-20,16.34,16.355,16.08,16.15,19300,0
2017-10-23,16.27,16.375,16.07,16.29,29208,0
2017-10-24,16.2,16.2,16.07,16.08,5455,0
2017-10-25,16.22,16.22,15.51,16,15724,0
2017-10-26,15.9,15.9,15.58,15.73,2583,0
2017-10-27,15.895,15.95,15.73,15.73,1653,0
2017-10-30,15.655,15.72,15.25,15.32,21947,0
2017-10-31,15.5,15.8,15.05,15.53,26467,0
2017-11-01,15.43,15.43,14.9,15,46408,0
2017-11-02,14.99,16.08,14.97,16.04,24643,0
2017-11-03,16.21,16.21,15.5,15.55,27334,0
2017-11-06,15.36,15.51,15.15,15.23,4247,0
2017-11-07,15.34,15.8158,15.34,15.53,9005,0
2017-11-08,15.48,15.6392,15.25,15.6392,13246,0
2017-11-09,15.44,15.81,15.17,15.77,11156,0
2017-11-10,15.62,15.65,15.31,15.39,7544,0
