Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,12.807,13.038,12.747,12.807,4816459,0
2013-11-07,12.8,12.857,12.8,12.817,330431,0
2013-11-08,12.807,12.84,12.7,12.834,105006,0
2013-11-11,12.807,12.876,12.807,12.868,64341,0
2013-11-12,12.807,12.876,12.807,12.84,43585,0
2013-11-13,12.817,13.011,12.817,12.976,103843,0
2013-11-14,12.976,12.997,12.848,12.91,31456,0
2013-11-15,12.984,13.145,12.976,13.063,27281,0
2013-11-18,12.984,13.079,12.976,12.976,19832,0
2013-11-19,12.903,13.011,12.903,12.93,76518,0
2013-11-20,12.817,13.221,12.817,12.976,41701,0
2013-11-21,12.848,13.052,12.599,12.739,94346,0
2013-11-22,12.64,12.84,12.64,12.781,61659,0
2013-11-25,12.774,12.976,12.747,12.943,71903,0
2013-11-26,12.774,13.152,12.774,13.071,76443,0
2013-11-27,13.152,13.306,13.011,13.306,47037,0
2013-11-29,13.485,13.597,13.333,13.583,26038,0
2013-12-02,13.485,13.485,13.011,13.057,152984,0
2013-12-03,13.176,13.348,12.882,13.348,97972,0
2013-12-04,13.145,13.246,12.976,13.079,152144,0
2013-12-05,13.145,13.145,12.795,12.91,92523,0
2013-12-06,12.882,12.957,12.679,12.935,48210,0
2013-12-09,12.673,12.895,12.673,12.895,20552,0
2013-12-10,12.807,12.976,12.807,12.943,27936,0
2013-12-11,12.889,13.205,12.882,13.205,46374,0
2013-12-12,12.923,13.038,12.807,12.84,42180,0
2013-12-13,13.104,13.172,12.83,13.104,18032,0
2013-12-16,12.868,13.211,12.817,13.176,90995,0
2013-12-17,13.176,13.176,13.03,13.145,18586,0
2013-12-18,13.211,13.476,13.211,13.246,28085,0
2013-12-19,13.476,13.485,13.152,13.449,12832,0
2013-12-20,13.485,13.874,13.485,13.698,43354,0
2013-12-23,13.389,14.138,13.389,13.955,43954,0
2013-12-24,13.955,13.955,13.645,13.759,4914,0
2013-12-26,13.638,13.767,13.638,13.752,10876,0
2013-12-27,13.597,13.886,13.597,13.886,3897,0
2013-12-30,13.955,14.088,13.891,13.891,33719,0
2013-12-31,14.042,15.013,13.867,14.764,47753,0
2014-01-02,14.548,14.884,14.257,14.677,25501,0
2014-01-03,13.852,14.493,13.825,14.319,22882,0
2014-01-06,14.272,14.541,14.048,14.177,15762,0
2014-01-07,14.493,14.493,13.825,13.988,10730,0
2014-01-08,13.886,14.008,13.409,13.772,40346,0
2014-01-09,13.461,13.891,13.374,13.485,23610,0
2014-01-10,13.974,13.974,12.653,13.449,45324,0
2014-01-13,13.145,13.799,13.118,13.246,16081,0
2014-01-14,13.651,13.651,12.83,13.211,55219,0
2014-01-15,12.943,13.571,12.943,13.401,20504,0
2014-01-16,13.414,13.523,13.314,13.348,11837,0
2014-01-17,13.374,13.53,13.348,13.422,41326,0
2014-01-21,13.414,13.449,13.052,13.294,126345,0
2014-01-22,13.227,13.449,13.167,13.289,155307,0
2014-01-23,13.455,14.008,13.289,13.543,66445,0
2014-01-24,13.819,13.886,13.53,13.819,22501,0
2014-01-27,13.92,14.324,13.92,14.21,27624,0
2014-01-28,14.088,14.312,13.605,14.21,22502,0
2014-01-29,14.115,14.358,13.891,14.224,12425,0
2014-01-30,14.249,14.527,14.249,14.508,22805,0
2014-01-31,14.181,14.493,13.799,14.163,21959,0
2014-02-03,14.155,14.155,13.935,14.042,14205,0
2014-02-04,13.982,13.988,13.651,13.745,34606,0
2014-02-05,13.583,13.597,13.516,13.556,50075,0
2014-02-06,13.61,13.937,13.513,13.718,29786,0
2014-02-07,13.799,13.963,13.656,13.825,19693,0
2014-02-10,13.799,14.209,13.656,13.963,98234,0
2014-02-11,14.576,14.584,13.921,14.297,58509,0
2014-02-12,14.371,14.569,13.819,14.236,708859,0
2014-02-13,14.243,14.297,14.168,14.213,53757,0
2014-02-14,14.304,14.317,13.841,13.847,23793,0
2014-02-18,13.767,13.969,13.709,13.709,17168,0
2014-02-19,13.725,13.744,13.458,13.466,24804,0
2014-02-20,13.806,13.881,13.466,13.636,8558,0
2014-02-21,13.758,13.868,13.629,13.868,11158,0
2014-02-24,13.709,13.709,12.94,13.49,41118,0
2014-02-25,13.559,13.559,13.384,13.418,14028,0
2014-02-26,13.418,13.834,13.418,13.574,14117,0
2014-02-27,13.554,13.725,13.554,13.725,83537,0
2014-02-28,13.677,13.786,13.411,13.725,20760,0
2014-03-03,13.725,13.834,13.649,13.709,282531,0
2014-03-04,13.629,13.825,13.621,13.737,14629,0
2014-03-05,13.703,14.159,13.691,13.893,17605,0
2014-03-06,13.893,14.03,13.893,13.928,22317,0
2014-03-07,14.046,14.535,13.921,14.099,61411,0
2014-03-10,14.113,14.297,14.099,14.113,1553,0
2014-03-11,14.113,14.176,14.065,14.065,103476,0
2014-03-12,14.254,14.254,13.997,13.997,27649,0
2014-03-13,13.997,14.556,13.963,14.304,49408,0
2014-03-14,14.304,14.576,14.046,14.153,33584,0
2014-03-17,14.221,14.357,14.146,14.304,8544,0
2014-03-18,14.304,14.352,14.025,14.236,13458,0
2014-03-19,14.371,14.371,14.236,14.236,6557,0
2014-03-20,14.236,14.371,14.179,14.31,5010,0
2014-03-21,14.338,14.957,14.304,14.957,30440,0
2014-03-24,14.882,14.918,14.734,14.813,26665,0
2014-03-25,14.841,14.882,14.645,14.752,3334,0
2014-03-26,14.645,14.76,14.645,14.712,3376,0
2014-03-27,14.656,14.705,14.44,14.44,13294,0
2014-03-28,14.453,14.509,14.44,14.44,4105,0
2014-03-31,14.44,14.44,14.44,14.44,3144,0
2014-04-01,14.474,14.61,14.474,14.584,8413,0
2014-04-02,14.304,14.65,14.304,14.65,6970,0
2014-04-03,14.56,14.664,14.509,14.509,18605,0
2014-04-04,14.699,14.854,14.541,14.767,47647,0
2014-04-07,14.752,14.969,14.645,14.645,88103,0
2014-04-08,14.664,14.664,14.453,14.576,80035,0
2014-04-09,14.549,14.779,14.549,14.705,69433,0
2014-04-10,14.734,14.787,14.622,14.746,7808,0
2014-04-11,14.622,14.746,14.622,14.65,17260,0
2014-04-14,14.716,14.911,14.716,14.813,9014,0
2014-04-15,14.902,14.902,14.65,14.716,7953,0
2014-04-16,14.645,14.645,14.645,14.645,927,0
2014-04-17,14.929,14.985,14.664,14.682,3487,0
2014-04-21,14.74,14.902,14.65,14.882,5935,0
2014-04-22,14.882,14.985,14.882,14.985,2272,0
2014-04-23,15.073,15.169,15.073,15.152,8092,0
2014-04-24,15.243,15.652,15.243,15.502,20507,0
2014-04-25,15.51,15.51,15.051,15.115,7258,0
2014-04-28,15.119,15.186,14.95,15.051,44991,0
2014-04-29,15.051,15.353,15.026,15.058,11510,0
2014-04-30,15.36,15.63,15.066,15.195,20108,0
2014-05-01,15.177,18.315,15.177,15.665,62085,0
2014-05-02,15.93,15.93,15.529,15.529,9404,0
2014-05-05,15.461,15.665,15.236,15.256,56167,0
2014-05-06,15.256,16.353,15.161,15.353,87981,0
2014-05-07,15.37,16.549,15.058,16.549,18164,0
2014-05-08,16.39,16.397,16.147,16.217,230044,0
2014-05-09,15.863,16.142,15.766,15.941,19172,0
2014-05-12,16.021,16.284,16.021,16.21,8738,0
2014-05-13,16.114,16.577,15.854,16.493,6901,0
2014-05-14,16.411,16.557,16.086,16.557,3184,0
2014-05-15,16.321,16.929,15.941,16.929,16289,0
2014-05-16,16.807,17.67,16.799,17.631,26103,0
2014-05-19,17.775,18.096,17.595,18.018,28124,0
2014-05-20,18.018,18.359,18.018,18.156,11455,0
2014-05-21,18.089,18.187,16.632,17.091,20497,0
2014-05-22,16.978,17.643,16.632,16.639,21872,0
2014-05-23,16.639,16.926,16.632,16.632,5084,0
2014-05-27,16.48,16.48,15.766,15.835,37371,0
2014-05-28,15.842,16.147,15.842,15.967,12817,0
2014-05-29,16.002,16.195,15.766,15.766,21192,0
2014-05-30,15.914,16.632,15.914,16.321,17248,0
2014-06-02,16.293,16.675,16.086,16.106,4608,0
2014-06-03,16.301,17.327,16.147,17.327,10019,0
2014-06-04,17.728,17.983,17.665,17.742,29025,0
2014-06-05,17.756,17.756,17.193,17.346,18463,0
2014-06-06,17.728,17.728,17.048,17.075,7909,0
2014-06-09,17.083,17.39,16.908,16.908,11183,0
2014-06-10,16.929,17.228,16.703,16.743,27130,0
2014-06-11,17.283,17.283,16.703,16.703,8025,0
2014-06-12,16.986,17.327,16.765,17.075,20869,0
2014-06-13,17,17.484,16.792,16.818,4962,0
2014-06-16,17.006,17.062,16.722,16.743,3534,0
2014-06-17,16.773,17.38,16.715,17.181,4471,0
2014-06-18,17.14,17.457,16.783,16.929,4617,0
2014-06-19,16.929,16.929,16.114,16.245,10507,0
2014-06-20,16.167,16.321,15.974,15.974,3311,0
2014-06-23,15.995,16.188,15.591,15.829,185135,0
2014-06-24,16.009,16.889,15.779,16.195,28559,0
2014-06-25,17.022,17.992,16.091,17.327,76176,0
2014-06-26,17.283,17.941,16.875,17.659,9097,0
2014-06-27,17.52,17.52,16.458,16.757,18904,0
2014-06-30,16.348,17.305,16.342,17.104,47123,0
2014-07-01,17.193,17.513,17.193,17.513,164592,0
2014-07-02,17.451,17.797,17.022,17.643,9378,0
2014-07-03,16.854,17.097,16.48,17.069,18601,0
2014-07-07,16.944,17.276,16.217,17.117,47321,0
2014-07-08,17.68,17.706,17.151,17.236,4300,0
2014-07-09,17.228,17.327,17.228,17.327,1597,0
2014-07-10,17.464,17.506,17.187,17.332,6678,0
2014-07-11,17.651,17.67,17.408,17.601,3966,0
2014-07-14,17.484,17.742,17.332,17.665,14174,0
2014-07-15,17.595,17.67,17.283,17.595,3877,0
2014-07-16,17.844,18.081,17.443,17.665,36100,0
2014-07-17,17.601,17.67,17.601,17.665,3502,0
2014-07-18,17.67,17.67,17.601,17.643,10234,0
2014-07-21,17.67,17.67,17.595,17.665,6089,0
2014-07-22,17.59,17.659,17.187,17.568,6304,0
2014-07-23,17.201,17.555,17.201,17.555,456,0
2014-07-24,17.659,17.659,17.498,17.562,2556,0
2014-07-25,17.498,17.562,17.498,17.562,835,0
2014-07-28,17.498,17.562,17.498,17.498,5306,0
2014-07-29,17.562,17.562,17.52,17.52,806,0
2014-07-30,17.859,17.859,17.327,17.396,8361,0
2014-07-31,17.484,17.484,17.327,17.327,6556,0
2014-08-01,17.582,17.67,17.367,17.67,1179,0
2014-08-04,17.67,17.67,17.305,17.338,29078,0
2014-08-05,17.38,17.775,17.327,17.327,76511,0
2014-08-06,17.555,17.555,17.327,17.43,1145,0
2014-08-07,17.585,17.605,17.396,17.396,17062,0
2014-08-11,17.332,17.564,15.668,16.677,71451,0
2014-08-12,16.894,17.344,16.894,17.253,5531,0
2014-08-13,17.253,17.605,17.253,17.605,7005,0
2014-08-14,17.605,17.605,17.297,17.367,1279,0
2014-08-15,17.316,17.639,17.316,17.367,5924,0
2014-08-18,17.648,17.712,17.436,17.712,1901,0
2014-08-19,17.676,17.958,17.396,17.958,4106,0
2014-08-20,17.57,17.57,17.26,17.494,3228,0
2014-08-21,17.605,17.605,17.605,17.605,426,0
2014-08-22,17.535,17.958,17.535,17.844,10241,0
2014-08-25,17.844,17.887,17.605,17.69,39845,0
2014-08-26,17.472,18.203,17.472,17.966,154647,0
2014-08-27,18.155,18.196,18.155,18.19,2443,0
2014-08-28,18.374,18.724,18.12,18.368,30415,0
2014-08-29,18.324,18.724,17.971,17.971,8163,0
2014-09-02,18.297,18.31,18.168,18.168,38897,0
2014-09-03,18.133,18.486,17.924,17.994,29159,0
2014-09-04,18.31,18.31,17.943,18.297,3673,0
2014-09-05,18.175,18.45,18.133,18.133,1296,0
2014-09-08,17.894,18.287,17.268,17.303,36085,0
2014-09-09,17.663,17.916,17.352,17.663,14779,0
2014-09-10,17.529,17.831,17.436,17.831,3777,0
2014-09-11,17.994,18.007,17.767,17.767,1546,0
2014-09-12,17.627,18.196,17.627,18.149,4756,0
2014-09-15,17.958,18.302,17.908,18.287,32238,0
2014-09-16,18.31,18.57,18.098,18.31,18862,0
2014-09-17,18.224,18.224,18.224,18.224,287,0
2014-09-18,18.31,18.338,18.203,18.213,50132,0
2014-09-19,17.838,18.133,17.838,18.098,2139,0
2014-09-22,18.31,18.31,17.908,18.065,3567,0
2014-09-23,18.297,18.31,17.924,17.924,17197,0
2014-09-24,17.887,17.887,17.712,17.887,1988,0
2014-09-25,18.091,18.31,17.705,17.831,9555,0
2014-09-26,17.881,17.887,17.881,17.881,426,0
2014-09-29,17.887,17.887,17.739,17.881,33158,0
2014-09-30,17.887,17.887,17.712,17.712,1705,0
2014-10-01,17.881,17.887,17.866,17.887,1509,0
2014-10-02,17.887,17.887,17.535,17.619,32795,0
2014-10-03,17.817,17.817,17.684,17.684,508,0
2014-10-06,17.506,17.506,17.288,17.424,16021,0
2014-10-07,17.297,17.585,17.288,17.458,40865,0
2014-10-08,17.396,17.396,16.874,17.162,23169,0
2014-10-09,17.288,17.303,16.831,16.853,21377,0
2014-10-10,16.972,16.972,15.705,16.224,26099,0
2014-10-13,16.155,16.465,15.803,15.803,13432,0
2014-10-14,16.078,16.414,14.965,15.901,30755,0
2014-10-15,15.894,16.402,15.894,16.041,3870,0
2014-10-16,16.224,17.112,16.224,16.359,2027,0
2014-10-17,17.396,17.396,17.332,17.332,2023,0
2014-10-20,17.344,17.344,16.986,17.233,5310,0
2014-10-21,17.084,17.099,15.965,16.155,32401,0
2014-10-22,16.331,16.725,16.268,16.268,5713,0
2014-10-23,16.16,16.457,16.16,16.197,25534,0
2014-10-24,16.142,16.717,16.133,16.717,6370,0
2014-10-27,16.717,17.303,16.634,16.901,10559,0
2014-10-28,17.246,17.246,17.177,17.218,3385,0
2014-10-29,17.064,17.396,16.907,17.105,6558,0
2014-10-30,16.943,17.093,16.901,17.093,1190,0
2014-10-31,17.177,17.282,16.894,17.127,3799,0
2014-11-03,17.169,17.177,16.925,16.937,5477,0
2014-11-04,17.246,17.246,16.492,16.492,14393,0
2014-11-05,16.492,16.838,16.492,16.838,1225,0
2014-11-06,16.629,16.687,16.408,16.487,13462,0
2014-11-07,16.302,16.529,16.28,16.48,5762,0
2014-11-10,16.881,16.881,16.336,16.379,11151,0
2014-11-11,16.523,16.544,16.051,16.051,13127,0
2014-11-12,15.964,15.964,15.47,15.742,34176,0
2014-11-13,15.691,15.945,15.269,15.497,33923,0
2014-11-14,15.514,15.514,14.373,14.874,111615,0
2014-11-17,14.696,15.018,14.48,14.774,8098,0
2014-11-18,14.61,15.312,14.61,15.053,7319,0
2014-11-19,15.32,15.491,14.99,15.096,2766,0
2014-11-20,15.226,16.867,15.226,16.624,14854,0
2014-11-21,15.956,16.616,15.956,16.185,9803,0
2014-11-24,16.589,16.589,15.397,15.519,6701,0
2014-11-25,15.555,15.827,15.048,15.506,53438,0
2014-11-26,15.614,15.971,15.048,15.914,84494,0
2014-11-28,15.764,15.764,15.691,15.698,12449,0
2014-12-01,15.691,15.764,15.606,15.606,24750,0
2014-12-02,15.684,15.684,15.477,15.477,3837,0
2014-12-03,15.606,15.678,15.048,15.65,14908,0
2014-12-04,15.368,15.569,15.198,15.569,1455,0
2014-12-05,15.198,15.684,15.198,15.684,6656,0
2014-12-08,15.433,15.433,15.048,15.048,10238,0
2014-12-09,14.651,15.076,14.48,14.48,3270,0
2014-12-10,14.108,14.322,14.08,14.08,2128,0
2014-12-11,13.951,14.108,12.467,13.872,22016,0
2014-12-12,13.8,13.836,12.361,13.264,25994,0
2014-12-15,13.105,13.7,12.926,13.247,24269,0
2014-12-16,13.147,13.522,13.078,13.264,21842,0
2014-12-17,13.62,14.724,13.62,14.294,7451,0
2014-12-18,14.322,14.329,14.186,14.329,2473,0
2014-12-19,14.594,14.594,13.693,13.693,4627,0
2014-12-22,13.786,13.987,13.713,13.865,12969,0
2014-12-23,14.138,14.774,13.686,14.373,9314,0
2014-12-24,14.61,15.405,13.693,13.943,14603,0
2014-12-26,14.065,14.488,14.065,14.301,3378,0
2014-12-29,14.373,14.373,14.065,14.065,16555,0
2014-12-30,13.921,13.951,13.828,13.828,705,0
2014-12-31,13.686,13.964,12.217,12.224,18614,0
2015-01-02,12.482,14.38,12.482,13.772,11789,0
2015-01-05,14.438,14.789,13.62,13.973,23136,0
2015-01-06,13.664,13.849,13.221,13.686,10775,0
2015-01-07,13.672,13.722,13.672,13.722,423,0
2015-01-08,13.772,13.772,13.62,13.628,1131,0
2015-01-09,13.793,13.793,13.478,13.49,844,0
2015-01-12,13.463,13.542,13.457,13.457,835,0
2015-01-13,13.297,13.47,13.098,13.463,12052,0
2015-01-14,13.257,13.292,12.18,12.33,52959,0
2015-01-15,12.238,12.238,11.356,11.771,18495,0
2015-01-16,12.33,13.193,12.217,12.926,26903,0
2015-01-20,12.819,13.041,12.709,12.709,1492,0
2015-01-21,12.674,13.7,12.418,12.703,16183,0
2015-01-22,12.661,12.827,12.289,12.539,30228,0
2015-01-23,12.827,12.833,12.33,12.539,8761,0
2015-01-26,12.682,12.682,12.361,12.539,12567,0
2015-01-27,12.361,12.525,12.361,12.525,338,0
2015-01-28,12.473,12.597,12.473,12.597,900,0
2015-01-29,12.525,12.597,11.987,12.518,16047,0
2015-01-30,12.509,13.211,12.345,13.193,12183,0
2015-02-02,13.247,13.269,12.611,13.049,74100,0
2015-02-03,12.933,12.933,12.719,12.897,33116,0
2015-02-04,12.827,13.614,12.719,13.606,41971,0
2015-02-05,13.606,13.767,13.51,13.65,14717,0
2015-02-06,13.819,14.427,13.819,14.178,13633,0
2015-02-09,14.025,14.142,14.025,14.135,1253,0
2015-02-10,14.031,14.097,13.65,13.834,7255,0
2015-02-11,13.914,14.28,13.657,13.657,5973,0
2015-02-12,13.842,14.229,13.657,14.038,21260,0
2015-02-13,13.914,14.118,13.474,13.533,10053,0
2015-02-17,13.474,13.883,13.474,13.62,15631,0
2015-02-18,13.774,13.812,13.51,13.767,8135,0
2015-02-19,13.483,13.51,13.483,13.483,3555,0
2015-02-20,13.899,15.013,13.825,14.514,52848,0
2015-02-23,14.288,14.486,14.288,14.477,1600,0
2015-02-24,14.5,14.5,14.471,14.471,978,0
2015-02-25,14.477,14.508,14.148,14.267,5308,0
2015-02-26,14.038,14.061,13.474,13.745,15212,0
2015-02-27,13.767,13.973,13.483,13.891,4432,0
2015-03-02,13.879,13.879,13.525,13.863,2049,0
2015-03-03,13.842,14.09,13.753,14.083,15429,0
2015-03-04,13.92,13.929,13.92,13.929,1638,0
2015-03-05,13.937,14.025,13.731,13.854,3278,0
2015-03-06,13.731,13.987,13.731,13.981,953,0
2015-03-09,13.774,14.075,13.774,13.908,14610,0
2015-03-10,14.258,14.28,13.908,14.009,2594,0
2015-03-11,13.908,13.908,13.731,13.731,4915,0
2015-03-12,13.731,14.142,13.731,13.842,21711,0
2015-03-13,13.92,13.92,13.731,13.731,35912,0
2015-03-16,13.533,13.914,13.533,13.908,11470,0
2015-03-17,13.937,13.943,13.753,13.943,4506,0
2015-03-18,14.135,14.208,14.118,14.208,3549,0
2015-03-19,14.192,14.192,13.914,13.914,2321,0
2015-03-20,14.142,14.142,14.142,14.142,1092,0
2015-03-23,13.943,14.208,13.929,14.192,8603,0
2015-03-24,14.192,14.202,13.883,14.202,15156,0
2015-03-25,14.208,14.368,13.891,14.061,7510,0
2015-03-26,13.92,13.937,13.92,13.937,409,0
2015-03-27,13.958,14.142,13.708,13.87,10241,0
2015-03-30,14.002,14.31,13.614,13.745,12155,0
2015-03-31,14.075,14.435,14.075,14.118,6009,0
2015-04-01,14.075,14.105,13.891,14.016,2594,0
2015-04-02,14.038,14.054,14.025,14.025,2049,0
2015-04-06,13.958,14.302,13.958,14.067,7648,0
2015-04-07,13.914,14.288,13.914,14.173,1994,0
2015-04-08,14.173,14.173,14.173,14.173,137,0
2015-04-09,13.973,14.208,13.973,14.208,602,0
2015-04-10,14.148,14.208,14.083,14.202,20345,0
2015-04-13,13.958,14.061,13.951,14.061,1638,0
2015-04-14,14.016,14.208,14.016,14.208,6417,0
2015-04-15,14.208,14.208,14.126,14.208,4231,0
2015-04-16,14.192,14.208,14.142,14.208,3106,0
2015-04-17,14.183,14.208,14.173,14.208,3278,0
2015-04-20,14.208,14.208,14.009,14.208,4438,0
2015-04-21,14.105,14.208,13.994,14.031,21956,0
2015-04-22,14.183,14.208,13.965,13.965,22586,0
2015-04-23,13.842,14.244,13.842,14.202,8330,0
2015-04-24,14.324,14.339,14.173,14.173,36869,0
2015-04-27,14.244,14.681,14.208,14.544,19390,0
2015-04-28,14.544,14.586,14.376,14.376,12700,0
2015-04-29,14.135,14.551,14.135,14.368,6556,0
2015-04-30,14.361,14.486,14.258,14.258,4370,0
2015-05-01,14.054,14.471,14.038,14.465,14884,0
2015-05-04,14.477,15.269,14.477,14.895,8194,0
2015-05-05,14.718,15.005,14.404,14.794,9834,0
2015-05-06,15.034,15.1,14.807,14.845,16721,0
2015-05-07,15.098,15.217,14.464,14.464,8639,0
2015-05-08,14.695,15.083,14.477,14.538,12307,0
2015-05-11,14.859,14.859,14.262,14.262,12577,0
2015-05-12,14.447,14.74,14.179,14.553,7334,0
2015-05-13,14.373,14.74,14.239,14.239,4950,0
2015-05-14,14.366,14.754,14.366,14.538,7092,0
2015-05-15,14.715,14.775,14.5,14.523,3505,0
2015-05-18,14.5,14.5,14.35,14.35,5244,0
2015-05-19,14.396,14.434,14.252,14.35,5352,0
2015-05-20,14.224,14.426,14.179,14.359,14049,0
2015-05-21,14.441,14.441,14.215,14.215,3345,0
2015-05-22,14.215,14.283,14.203,14.283,535,0
2015-05-26,14.185,14.292,14.185,14.239,609,0
2015-05-27,14.179,14.21,14.126,14.164,4684,0
2015-05-28,14.126,14.126,13.894,13.894,1163,0
2015-05-29,13.79,14,13.625,13.625,4149,0
2015-06-01,13.887,13.887,13.625,13.642,5352,0
2015-06-02,13.507,13.611,13.507,13.529,5427,0
2015-06-03,13.774,13.954,13.499,13.507,23279,0
2015-06-04,13.499,13.499,13.379,13.379,3078,0
2015-06-05,13.394,13.513,13.133,13.176,8964,0
2015-06-08,13.133,13.184,13.005,13.014,5754,0
2015-06-09,13.29,13.29,12.706,12.811,11514,0
2015-06-10,13.103,13.172,12.663,12.722,14851,0
2015-06-11,12.663,12.833,12.534,12.752,7627,0
2015-06-12,12.684,13.117,12.663,12.706,6420,0
2015-06-15,12.984,12.99,12.565,12.585,9364,0
2015-06-16,12.766,13.236,12.646,12.699,15921,0
2015-06-17,12.585,12.663,12.565,12.565,2541,0
2015-06-18,12.565,13.08,12.461,13.08,46157,0
2015-06-19,13.379,13.507,13.176,13.176,3345,0
2015-06-22,13.536,13.587,13.214,13.26,6690,0
2015-06-23,13.23,13.557,13.23,13.557,2053,0
2015-06-24,13.894,14.023,13.266,13.424,6420,0
2015-06-25,13.236,13.26,13.23,13.244,4149,0
2015-06-26,13.244,13.409,13.244,13.26,670,0
2015-06-29,13.522,13.522,13.163,13.163,6155,0
2015-06-30,13.172,13.23,13.117,13.126,12407,0
2015-07-01,13.252,13.252,13.133,13.154,2009,0
2015-07-02,13.364,13.529,13.126,13.126,17525,0
2015-07-06,13.133,13.133,12.735,12.811,4281,0
2015-07-07,12.669,12.827,12.504,12.752,2407,0
2015-07-08,12.706,12.706,12.61,12.61,3345,0
2015-07-09,12.653,12.946,12.653,12.79,5217,0
2015-07-10,12.937,13.08,12.864,12.968,2677,0
2015-07-13,13.043,13.043,12.998,13.043,1206,0
2015-07-14,12.968,13.08,12.931,12.931,3928,0
2015-07-15,13.223,13.223,13.005,13.126,7170,0
2015-07-16,13.432,14.179,13.432,14.179,12173,0
2015-07-17,13.843,13.954,13.678,13.887,5217,0
2015-07-20,13.887,13.887,13.642,13.707,5085,0
2015-07-21,13.753,13.97,13.753,13.827,19265,0
2015-07-22,13.678,13.678,13.642,13.648,2140,0
2015-07-23,13.686,13.857,13.08,13.194,12307,0
2015-07-24,13.043,13.043,12.76,12.819,3881,0
2015-07-27,13.693,13.693,13.357,13.454,31037,0
2015-07-28,13.642,13.686,13.485,13.566,5754,0
2015-07-29,13.454,13.604,13.454,13.587,4281,0
2015-07-30,13.707,13.707,13.566,13.582,1872,0
2015-07-31,13.619,13.619,13.536,13.557,937,0
2015-08-03,13.557,13.582,12.984,13.273,26623,0
2015-08-04,13.273,13.29,12.946,13.163,4415,0
2015-08-05,13.172,13.432,13.172,13.312,2677,0
2015-08-06,13.706,13.89,12.879,12.879,17346,0
2015-08-07,13.07,13.07,12.879,12.879,1176,0
2015-08-10,13.009,13.185,12.635,12.749,11622,0
2015-08-11,12.956,12.956,12.527,12.635,10072,0
2015-08-12,12.688,12.91,12.635,12.635,3002,0
2015-08-13,12.888,12.963,12.673,12.963,914,0
2015-08-14,13.317,13.338,12.857,13.194,139477,0
2015-08-17,13.317,13.317,13.133,13.133,2481,0
2015-08-18,13.201,13.201,12.81,12.879,2743,0
2015-08-19,12.801,12.97,12.666,12.97,1958,0
2015-08-20,13.172,13.172,12.459,12.597,19198,0
2015-08-21,12.465,12.719,12.459,12.459,1566,0
2015-08-24,12.52,12.612,11.768,12.267,17599,0
2015-08-25,12.336,12.336,12.143,12.174,4179,0
2015-08-26,12.06,12.06,11.869,11.945,4834,0
2015-08-27,11.976,12.143,11.968,12.053,2090,0
2015-08-28,12.182,12.22,11.976,12.206,3395,0
2015-08-31,12.197,12.237,11.968,12.197,8361,0
2015-09-01,12.021,12.021,11.945,12.006,1436,0
2015-09-02,12.174,12.174,11.908,12.083,3133,0
2015-09-03,12.045,12.06,11.808,11.892,13974,0
2015-09-04,11.869,11.883,11.83,11.861,6269,0
2015-09-08,11.976,12.182,11.808,11.822,7446,0
2015-09-09,11.984,12.076,11.785,12.076,15802,0
2015-09-10,11.976,11.976,11.976,11.976,406,0
2015-09-11,11.654,11.83,11.654,11.83,1566,0
2015-09-14,11.755,11.755,11.341,11.341,1699,0
2015-09-15,11.409,11.485,11.24,11.24,24292,0
2015-09-16,11.257,11.448,11.257,11.448,8751,0
2015-09-17,11.448,11.448,11.355,11.362,4179,0
2015-09-18,11.517,11.517,11.263,11.263,7835,0
2015-09-21,11.425,11.425,11.392,11.392,5093,0
2015-09-22,11.417,11.417,11.257,11.311,22462,0
2015-09-23,11.355,11.387,11.257,11.257,786,0
2015-09-24,11.103,11.103,10.03,10.619,48709,0
2015-09-25,10.476,10.582,10.476,10.521,2090,0
2015-09-28,10.674,10.674,10.452,10.476,12035,0
2015-09-29,10.405,10.422,9.947,10.076,15672,0
2015-09-30,10.344,10.36,10.106,10.291,5223,0
2015-10-01,10.222,10.904,10.222,10.904,8619,0
2015-10-02,10.589,10.674,10.452,10.598,19459,0
2015-10-05,10.765,11.073,10.682,10.851,5538,0
2015-10-06,11.024,11.271,10.911,10.933,40354,0
2015-10-07,11.103,11.409,11.073,11.409,23768,0
2015-10-08,11.531,11.961,11.531,11.777,15281,0
2015-10-09,12.174,12.174,11.798,11.877,29124,0
2015-10-12,12.045,12.565,12.045,12.482,36015,0
2015-10-13,12.801,12.979,12.359,12.556,21941,0
2015-10-14,12.779,13.133,12.482,12.556,17107,0
2015-10-15,12.635,12.956,12.511,12.709,18153,0
2015-10-16,12.818,13.255,12.709,13.194,22333,0
2015-10-19,13.049,13.232,12.895,12.97,23637,0
2015-10-20,12.939,13.263,12.939,13.018,8086,0
2015-10-21,13.062,13.086,12.84,12.956,7705,0
2015-10-22,12.871,12.871,12.366,12.74,10578,0
2015-10-23,12.933,13.172,12.441,12.939,21550,0
2015-10-26,12.779,13.031,12.329,12.556,7574,0
2015-10-27,12.597,12.788,11.976,12.556,26772,0
2015-10-28,12.749,13.009,12.351,12.411,12669,0
2015-10-29,12.274,12.329,12.251,12.251,4834,0
2015-10-30,12.29,12.313,12.26,12.297,3787,0
2015-11-02,12.297,12.933,12.297,12.879,16556,0
2015-11-03,12.939,13.308,12.902,13.018,24551,0
2015-11-04,13.974,13.974,12.902,12.979,21985,0
2015-11-05,13.553,13.553,12.734,12.734,18191,0
2015-11-06,13.459,13.459,12.822,12.995,10304,0
2015-11-09,13.246,13.254,12.751,12.751,14909,0
2015-11-10,12.734,12.931,12.341,12.341,9796,0
2015-11-11,12.295,12.295,11.798,11.917,6614,0
2015-11-12,11.792,11.792,11.084,11.084,11067,0
2015-11-13,11.077,11.169,10.501,10.73,8013,0
2015-11-16,10.817,11.43,10.612,10.612,8268,0
2015-11-17,10.637,11.493,10.637,11.478,16283,0
2015-11-18,11.376,11.714,11.188,11.398,10559,0
2015-11-19,11.555,11.595,11.169,11.501,2925,0
2015-11-20,11.146,11.25,10.29,10.926,19718,0
2015-11-23,10.787,10.787,10.345,10.368,2545,0
2015-11-24,10.495,10.525,10.212,10.33,8141,0
2015-11-25,10.337,10.612,10.299,10.597,15774,0
2015-11-27,10.479,10.652,10.368,10.652,2925,0
2015-11-30,10.952,11.264,10.722,10.762,83319,0
2015-12-01,11.006,11.006,10.534,10.699,90979,0
2015-12-02,10.691,10.863,10.462,10.863,12391,0
2015-12-03,10.73,11.028,10.722,11.006,57723,0
2015-12-04,11.006,11.037,10.501,10.746,68693,0
2015-12-07,10.462,11.015,10.236,10.495,56226,0
2015-12-08,10.236,10.975,10.134,10.849,70201,0
2015-12-09,10.921,12.185,10.746,12.175,54698,0
2015-12-10,12.185,12.57,11.965,12.201,52157,0
2015-12-11,12.39,12.436,11.626,11.792,26076,0
2015-12-14,11.612,11.612,10.872,11.202,11420,0
2015-12-15,10.958,10.958,10.299,10.612,25059,0
2015-12-16,10.519,11.059,10.275,10.275,31037,0
2015-12-17,10.417,10.439,9.3708,9.3708,15140,0
2015-12-18,9.2285,9.591,8.8983,8.8983,13483,0
2015-12-21,9.402,9.905,8.592,8.9223,40961,0
2015-12-22,8.7808,10.062,8.7808,9.741,381651,0
2015-12-23,9.913,10.762,9.741,10.588,32310,0
2015-12-24,10.55,10.966,10.071,10.353,17631,0
2015-12-28,10.053,10.629,10.053,10.275,25419,0
2015-12-29,10.926,10.926,9.0743,9.898,166265,0
2015-12-30,10.134,10.181,9.1832,9.4565,68315,0
2015-12-31,9.3474,10.768,9.3474,10.432,14733,0
2016-01-04,10.449,10.84,10.408,10.408,36459,0
2016-01-05,10.377,10.872,10.125,10.787,41227,0
2016-01-06,10.455,10.888,10.219,10.392,22073,0
2016-01-07,10.306,10.306,9.4331,9.638,27148,0
2016-01-08,9.804,10.102,9.568,9.92,37952,0
2016-01-11,9.723,9.723,8.97,9.3942,40195,0
2016-01-12,9.4877,9.505,9.0412,9.2049,20387,0
2016-01-13,9.3474,10.035,9.2361,9.2361,93176,0
2016-01-14,9.2361,9.2361,8.7964,8.993,42327,0
2016-01-15,9.0091,9.0327,8.2301,8.4263,33558,0
2016-01-19,8.734,8.734,7.5546,7.7433,37526,0
2016-01-20,7.7315,7.7315,6.8077,7.4288,99529,0
2016-01-21,7.468,8.6466,7.311,8.2459,43438,0
2016-01-22,8.4902,8.9543,8.2935,8.6939,30228,0
2016-01-25,8.7808,8.8038,7.8613,7.8613,17196,0
2016-01-26,7.8768,8.6939,7.8768,8.5205,72643,0
2016-01-27,8.8267,8.8267,8.4263,8.4972,19877,0
2016-01-28,9.0241,9.1349,8.9379,9.0554,35568,0
2016-01-29,9.2135,10.336,9.2135,9.827,12194,0
2016-02-01,10.73,10.73,10.004,10.228,30743,0
2016-02-02,10.022,10.311,10.022,10.219,6213,0
2016-02-03,10.047,10.047,9.638,9.818,18278,0
2016-02-04,10.079,10.454,10.079,10.267,12293,0
2016-02-05,9.859,9.883,9.0374,9.883,13626,0
2016-02-08,9.044,9.779,9.044,9.51,15221,0
2016-02-09,9.289,9.3786,8.7587,8.8165,9615,0
2016-02-10,8.9543,9.0696,8.6537,9.0696,6117,0
2016-02-11,8.9709,8.9709,8.5152,8.7266,5449,0
2016-02-12,8.7514,9.3465,8.7029,8.7587,13588,0
2016-02-16,8.7266,9.0279,8.7266,9.0043,11075,0
2016-02-17,8.8819,10.185,8.8819,9.779,6307,0
2016-02-18,9.779,9.892,9.665,9.68,4725,0
2016-02-19,9.779,10.535,9.1094,10.535,11838,0
2016-02-22,10.388,10.388,9.688,9.925,12408,0
2016-02-23,9.981,9.981,9.501,9.501,11226,0
2016-02-24,9.2494,9.656,9.2494,9.51,51972,0
2016-02-25,9.507,10.185,9.1916,10.185,45342,0
2016-02-26,10.185,10.185,9.68,10.063,61934,0
2016-02-29,9.94,10.398,9.705,10.054,73893,0
2016-03-01,9.981,10.634,9.818,9.868,46368,0
2016-03-02,10.185,10.47,9.998,10.259,24811,0
2016-03-03,10.308,10.738,10.172,10.291,25839,0
2016-03-04,10.512,10.527,9.998,10.014,28625,0
2016-03-07,10.356,10.356,9.746,9.883,33050,0
2016-03-08,10.177,10.259,9.534,9.534,13780,0
2016-03-09,9.542,10.152,9.0119,9.558,43786,0
2016-03-10,9.574,9.574,8.8496,9.1415,43619,0
2016-03-11,8.5554,8.8929,7.7409,8.1971,61538,0
2016-03-14,8.4739,8.8001,8.3109,8.3516,39737,0
2016-03-15,8.2779,8.5313,8.2779,8.4574,25859,0
2016-03-16,8.4349,8.5723,8.4184,8.4902,22011,0
2016-03-17,8.5403,8.5403,8.3933,8.4982,36154,0
2016-03-18,8.4418,8.8819,8.4418,8.6447,41370,0
2016-03-21,8.8001,8.8975,8.4982,8.5554,24579,0
2016-03-22,8.5554,8.8129,8.5554,8.6537,23970,0
2016-03-23,8.5723,8.6859,8.2779,8.2779,13011,0
2016-03-24,8.271,8.4254,8.2459,8.3351,3994,0
2016-03-28,8.4574,8.6044,8.3109,8.4175,11646,0
2016-03-29,8.3109,8.3933,8.2459,8.376,6965,0
2016-03-30,8.2779,8.4001,8.2779,8.4001,22690,0
2016-03-31,8.4175,8.6207,8.3351,8.3351,8337,0
2016-04-01,8.376,8.4992,7.7979,7.8466,48550,0
2016-04-04,7.969,8.4739,7.8616,8.0992,32883,0
2016-04-05,7.9444,8.1482,7.9444,8.026,9255,0
2016-04-06,8.026,8.1812,8.026,8.1482,29637,0
2016-04-07,8.0505,8.5152,8.0174,8.1568,46237,0
2016-04-08,8.271,8.5152,8.1568,8.2376,17815,0
2016-04-11,8.376,8.376,7.9201,7.9608,20393,0
2016-04-12,7.977,8.4123,7.977,8.1971,25609,0
2016-04-13,8.2459,8.5259,8.2459,8.4498,16721,0
2016-04-14,8.7514,8.857,8.5554,8.7835,19991,0
2016-04-15,8.8001,9.1349,8.7918,8.9379,29511,0
2016-04-18,8.857,9.1349,8.8322,9.0762,22880,0
2016-04-19,9.2494,9.3212,9.1936,9.2812,13798,0
2016-04-20,9.3056,9.3056,9.0696,9.1264,20852,0
2016-04-21,9.3289,9.3708,9.1264,9.2163,42115,0
2016-04-22,9.3708,9.779,9.3621,9.632,42951,0
2016-04-25,9.632,10.576,9.632,10.356,80873,0
2016-04-26,10.502,10.545,10.259,10.333,19587,0
2016-04-27,10.422,10.813,10.201,10.548,32737,0
2016-04-28,10.584,10.731,10.365,10.47,27053,0
2016-04-29,10.584,11.074,10.584,10.821,63763,0
2016-05-02,10.829,11.212,10.829,10.903,19761,0
2016-05-03,10.878,10.98,10.457,10.576,23256,0
2016-05-04,10.674,10.821,10.177,10.512,40647,0
2016-05-05,10.757,11.013,10.309,10.343,56979,0
2016-05-06,11.153,11.801,10.464,10.646,242644,0
2016-05-09,10.757,10.806,10.275,10.486,109071,0
2016-05-10,10.494,10.966,10.488,10.639,30950,0
2016-05-11,10.639,10.764,10.502,10.757,39896,0
2016-05-12,10.951,10.951,10.614,10.917,9784,0
2016-05-13,10.883,10.917,10.663,10.858,17814,0
2016-05-16,10.966,11.034,10.546,10.984,32347,0
2016-05-17,10.874,11.092,10.865,11.034,7972,0
2016-05-18,11.119,11.119,11.024,11.102,5876,0
2016-05-19,11.077,11.11,10.545,11.11,22500,0
2016-05-20,10.772,11.177,10.757,10.924,38368,0
2016-05-23,10.984,10.984,10.579,10.63,68143,0
2016-05-24,10.639,10.831,10.434,10.579,16261,0
2016-05-25,10.468,10.654,10.335,10.452,32988,0
2016-05-26,10.579,10.579,10.2,10.367,74694,0
2016-05-27,10.258,10.41,10.048,10.098,41987,0
2016-05-31,10.233,10.274,9.718,9.871,71066,0
2016-06-01,9.871,10.612,9.812,10.512,35436,0
2016-06-02,10.536,10.966,10.378,10.806,47892,0
2016-06-03,10.797,10.966,10.52,10.797,170443,0
2016-06-06,10.942,11.321,10.924,11.127,57313,0
2016-06-07,11.255,11.306,11,11.304,38669,0
2016-06-08,11.304,11.423,11.136,11.136,33766,0
2016-06-09,11.136,11.27,10.715,10.942,127760,0
2016-06-10,10.966,11.203,10.924,10.951,45494,0
2016-06-13,10.899,10.924,10.671,10.757,40998,0
2016-06-14,11.034,11.034,10.301,10.367,37489,0
2016-06-15,10.419,10.787,10.25,10.545,36755,0
2016-06-16,10.545,10.688,10.35,10.586,40486,0
2016-06-17,10.393,10.966,10.342,10.697,47352,0
2016-06-20,10.816,10.958,10.216,10.401,39253,0
2016-06-21,10.512,10.777,10.359,10.697,34519,0
2016-06-22,10.76,10.782,10.552,10.688,4631,0
2016-06-23,10.816,11.211,10.401,10.722,39652,0
2016-06-24,10.714,10.714,10.512,10.512,31569,0
2016-06-27,10.401,10.605,9.643,9.793,32413,0
2016-06-28,10.123,10.516,9.963,10.241,23156,0
2016-06-29,10.419,11.136,10.367,10.79,49738,0
2016-06-30,10.671,10.966,10.46,10.966,32089,0
2016-07-01,11.018,11.018,10.63,10.63,11145,0
2016-07-05,11.058,11.058,10.468,10.966,32490,0
2016-07-06,10.84,10.942,10.562,10.63,22936,0
2016-07-07,10.757,11.127,10.757,11.068,63874,0
2016-07-08,11.068,11.161,10.865,11.161,38971,0
2016-07-11,11.153,11.295,10.966,10.984,34106,0
2016-07-12,11.153,11.291,11.092,11.187,17277,0
2016-07-13,11.221,11.362,11.114,11.136,11165,0
2016-07-14,11.245,11.245,10.951,10.958,39298,0
2016-07-15,11,11.178,10.899,10.958,34039,0
2016-07-18,11.372,13.076,11.209,12.434,349513,0
2016-07-19,12.77,13.54,12.35,13.37,257192,0
2016-07-20,13.27,13.278,12.958,13.219,90298,0
2016-07-21,13.176,13.498,13.084,13.287,73048,0
2016-07-22,13.219,13.404,13.203,13.278,29846,0
2016-07-25,13.253,13.471,12.966,13.194,51438,0
2016-07-26,13.194,13.498,13.076,13.346,78491,0
2016-07-27,13.346,13.465,13.067,13.076,36663,0
2016-07-28,13.143,13.143,12.678,12.688,32008,0
2016-07-29,12.494,13.042,12.486,12.857,52678,0
2016-08-01,12.891,13.051,12.77,12.833,49062,0
2016-08-02,12.974,13.388,12.833,13.388,61866,0
2016-08-03,13.287,13.556,12.958,13.556,74171,0
2016-08-04,13.556,13.644,13.288,13.548,76558,0
2016-08-05,12.924,13.66,12.481,13.66,121553,0
2016-08-08,13.409,13.869,12.672,12.914,96236,0
2016-08-09,13.105,13.244,12.836,13.054,29483,0
2016-08-10,13.07,13.262,12.932,13.01,31113,0
2016-08-11,13.035,13.088,12.924,13.02,64245,0
2016-08-12,13.054,13.67,13.01,13.539,65453,0
2016-08-15,13.583,13.583,13.097,13.227,77527,0
2016-08-16,13.331,13.373,12.924,12.932,50750,0
2016-08-17,13.02,13.062,12.619,12.664,33056,0
2016-08-18,12.706,13.01,12.706,12.836,14563,0
2016-08-19,12.854,13.123,12.733,13.045,39315,0
2016-08-22,12.985,13.114,12.465,12.76,39737,0
2016-08-23,12.871,13.365,12.655,12.664,35218,0
2016-08-24,12.76,12.88,12.619,12.871,12132,0
2016-08-25,12.854,13.105,12.672,13.054,17933,0
2016-08-26,13.148,13.461,12.75,13.14,80710,0
2016-08-29,12.967,13.039,12.733,12.958,32374,0
2016-08-30,12.924,13.101,12.906,12.95,26864,0
2016-08-31,13.097,13.097,12.471,12.775,50466,0
2016-09-01,12.68,12.699,12.498,12.699,24741,0
2016-09-02,12.766,12.766,12.577,12.74,16135,0
2016-09-06,12.76,13.14,12.724,12.775,37686,0
2016-09-07,12.864,13.27,12.864,13.183,27535,0
2016-09-08,13.244,13.244,12.924,12.924,21100,0
2016-09-09,12.932,13.088,12.785,13.088,22553,0
2016-09-12,12.829,13.123,12.76,13.045,41398,0
2016-09-13,12.95,13.053,12.733,12.794,30312,0
2016-09-14,12.914,13.035,12.785,12.871,14139,0
2016-09-15,12.975,13.08,12.731,13.062,33793,0
2016-09-16,13.045,13.045,12.913,12.975,9609,0
2016-09-19,12.94,13.121,12.914,13.054,31072,0
2016-09-20,13.123,13.123,13.045,13.097,11356,0
2016-09-21,13.095,13.123,12.924,12.924,21218,0
2016-09-22,13.097,13.123,12.958,12.967,21440,0
2016-09-23,13.062,13.097,12.898,12.898,11344,0
2016-09-26,12.985,13.123,12.975,13.105,22467,0
2016-09-27,13.028,13.123,12.664,12.706,57572,0
2016-09-28,12.82,12.985,12.706,12.872,45928,0
2016-09-29,12.892,13.054,12.892,13.054,20286,0
2016-09-30,13.123,13.123,12.932,13.054,91981,0
2016-10-03,13.14,13.589,13.14,13.522,66526,0
2016-10-04,13.565,13.67,13.565,13.66,77051,0
2016-10-05,13.644,13.834,13.644,13.721,79834,0
2016-10-06,13.756,13.782,13.705,13.747,25904,0
2016-10-07,13.766,13.782,13.686,13.686,10711,0
2016-10-10,13.807,13.807,13.686,13.739,25532,0
2016-10-11,13.773,13.851,13.323,13.323,39127,0
2016-10-12,13.331,13.422,13.028,13.052,32290,0
2016-10-13,13.01,13.262,13.01,13.062,20251,0
2016-10-14,13.132,13.312,13.132,13.14,26069,0
2016-10-17,13.01,13.187,13.01,13.054,27511,0
2016-10-18,13.14,13.237,12.967,12.975,40916,0
2016-10-19,13.08,13.279,13.054,13.054,13468,0
2016-10-20,13.001,13.318,12.969,13.262,22566,0
2016-10-21,13.236,13.236,13.045,13.07,16121,0
2016-10-24,13.088,13.132,13.054,13.07,21558,0
2016-10-25,13.175,13.175,13.054,13.175,19181,0
2016-10-26,13.132,13.202,13.097,13.158,11919,0
2016-10-27,13.123,13.288,13.123,13.189,7812,0
2016-10-28,13.296,13.296,13.088,13.107,31001,0
2016-10-31,13.167,13.262,13.01,13.035,59959,0
2016-11-01,13.054,13.192,12.924,13.01,42656,0
2016-11-02,13.02,13.07,12.845,12.985,22379,0
2016-11-03,13.145,13.145,12.798,12.903,26169,0
2016-11-04,12.798,12.82,11.489,11.644,116733,0
2016-11-07,11.975,12.529,11.929,12.287,44806,0
2016-11-08,12.412,12.975,12.287,12.287,70083,0
2016-11-09,12.063,12.901,12.063,12.555,36793,0
2016-11-10,12.85,13.1,12.531,12.537,30287,0
2016-11-11,12.591,12.671,12.519,12.529,18983,0
2016-11-14,12.609,12.787,12.51,12.565,35915,0
2016-11-15,12.762,13.654,12.565,13.021,52953,0
2016-11-16,13.029,13.199,13.006,13.047,27779,0
2016-11-17,13.083,13.27,12.957,12.957,17238,0
2016-11-18,12.994,13.047,12.804,12.867,27098,0
2016-11-21,13.208,13.315,13.016,13.19,23467,0
2016-11-22,13.324,13.404,12.565,13.19,40078,0
2016-11-23,12.939,13.146,12.778,12.814,47753,0
2016-11-25,12.814,13.261,12.814,13.226,12887,0
2016-11-28,13.226,13.226,12.814,12.966,35180,0
2016-11-29,12.913,13.092,12.867,12.985,30815,0
2016-11-30,13.172,13.404,13.075,13.226,27732,0
2016-12-01,13.341,13.359,12.985,13.037,18047,0
2016-12-02,13.021,13.449,13.003,13.439,36829,0
2016-12-05,13.485,13.591,13.423,13.427,23634,0
2016-12-06,13.315,13.315,12.985,13.252,21958,0
2016-12-07,13.19,13.199,12.824,12.957,50673,0
2016-12-08,12.957,13.061,12.867,12.949,27619,0
2016-12-09,13.011,13.011,12.913,12.957,36166,0
2016-12-12,13.021,13.021,12.957,12.985,28414,0
2016-12-13,12.993,13.022,12.957,13.011,25206,0
2016-12-14,13.029,13.341,12.957,12.966,19511,0
2016-12-15,12.975,13.259,12.975,13.216,17884,0
2016-12-16,13.226,13.449,13.136,13.404,15039,0
2016-12-19,13.627,13.798,13.555,13.743,96652,0
2016-12-20,13.905,13.958,13.85,13.917,58399,0
2016-12-21,14.146,14.146,14.021,14.087,62297,0
2016-12-22,14.2,14.2,13.95,14.012,49049,0
2016-12-23,14.134,14.135,13.899,14.048,22568,0
2016-12-27,14.164,14.298,14.054,14.102,45242,0
2016-12-28,14.128,14.233,13.941,13.941,13203,0
2016-12-29,13.985,13.985,13.85,13.922,16068,0
2016-12-30,13.86,14.236,13.826,14.236,28113,0
2017-01-03,14.19,14.288,13.971,14.21,39907,0
2017-01-04,14.252,14.315,14.216,14.307,51990,0
2017-01-05,14.298,14.369,14.298,14.361,54845,0
2017-01-06,14.343,14.485,14.343,14.476,29135,0
2017-01-09,14.521,14.7,14.521,14.584,57413,0
2017-01-10,14.584,14.691,14.45,14.691,33212,0
2017-01-11,14.611,14.768,14.611,14.736,29980,0
2017-01-12,14.673,14.783,14.673,14.744,31421,0
2017-01-13,14.744,14.848,14.694,14.744,25486,0
2017-01-17,14.771,14.784,14.744,14.744,24330,0
2017-01-18,14.789,14.79,14.655,14.673,15517,0
2017-01-19,14.744,14.744,14.504,14.53,25308,0
2017-01-20,14.511,14.744,14.511,14.655,15665,0
2017-01-23,14.691,14.744,14.691,14.744,16819,0
2017-01-24,14.744,15.29,14.727,15.155,110929,0
2017-01-25,15.254,15.551,14.967,15.084,131712,0
2017-01-26,15.21,15.468,15.21,15.464,39390,0
2017-01-27,14.468,14.686,14.369,14.387,206236,0
2017-01-30,14.485,14.506,14.092,14.226,70693,0
2017-01-31,14.298,14.361,13.945,14.056,85157,0
2017-02-01,14.128,14.423,14.116,14.298,76486,0
2017-02-02,14.397,14.397,14.252,14.325,49937,0
2017-02-03,14.351,14.485,14.343,14.459,185547,0
2017-02-06,14.744,14.789,14.101,14.284,95948,0
2017-02-07,14.412,14.412,13.788,14.128,123663,0
2017-02-08,14.385,14.651,14.175,14.477,154710,0
2017-02-09,14.559,14.606,14.311,14.523,130287,0
2017-02-10,14.559,14.559,14.422,14.559,56747,0
2017-02-13,14.643,14.643,14.534,14.55,49265,0
2017-02-14,14.697,14.697,14.55,14.606,40977,0
2017-02-15,14.697,14.744,14.612,14.688,52825,0
2017-02-16,14.697,14.697,14.55,14.623,27534,0
2017-02-17,14.623,14.744,14.513,14.697,46092,0
2017-02-21,14.734,14.734,14.6,14.606,38113,0
2017-02-22,14.606,14.626,14.018,14.155,98472,0
2017-02-23,14.146,14.459,14.146,14.165,33799,0
2017-02-24,14.101,14.145,13.944,13.962,40525,0
2017-02-27,14.045,14.072,13.842,13.852,23361,0
2017-02-28,13.842,13.926,13.549,13.761,68502,0
2017-03-01,13.898,14.219,13.659,14.219,53953,0
2017-03-02,14.239,14.459,14.122,14.303,36322,0
2017-03-03,14.321,14.321,13.714,14.101,24014,0
2017-03-06,14.118,14.118,13.741,13.761,41717,0
2017-03-07,13.696,13.751,13.549,13.585,57746,0
2017-03-08,13.421,13.778,13.191,13.201,73643,0
2017-03-09,13.32,13.475,12.989,12.989,43794,0
2017-03-10,12.98,13.126,12.686,12.732,93156,0
2017-03-13,12.74,13.044,12.686,12.686,87267,0
2017-03-14,12.906,12.915,12.548,12.548,228799,0
2017-03-15,12.603,12.915,12.41,12.704,128182,0
2017-03-16,12.814,13.044,12.797,12.869,31048,0
2017-03-17,12.824,12.97,12.824,12.897,36873,0
2017-03-20,13.09,13.521,13.042,13.402,226244,0
2017-03-21,13.228,13.384,13.127,13.181,109787,0
2017-03-22,13.228,13.365,12.98,13.035,60715,0
2017-03-23,13.062,13.258,12.878,12.952,93469,0
2017-03-24,13.007,13.175,12.989,12.989,34389,0
2017-03-27,12.998,13.255,12.934,13.127,81202,0
2017-03-28,13.136,13.361,12.952,13.127,152751,0
2017-03-29,13.154,13.504,13.044,13.255,58739,0
2017-03-30,13.265,13.394,13.09,13.218,69355,0
2017-03-31,13.216,13.32,13.025,13.09,127574,0
2017-04-03,13.099,13.411,12.961,13.062,127685,0
2017-04-04,13.09,13.411,12.998,13.237,92304,0
2017-04-05,13.228,13.31,13.007,13.007,70293,0
2017-04-06,13.136,13.136,12.934,12.952,154326,0
2017-04-07,12.996,13.218,12.906,12.906,161827,0
2017-04-10,13.062,13.09,12.925,13.025,65139,0
2017-04-11,12.98,13.181,12.934,12.943,141141,0
2017-04-12,12.989,13.181,12.925,12.925,50257,0
2017-04-13,12.934,12.956,12.732,12.814,83730,0
2017-04-17,12.888,12.89,12.676,12.787,69198,0
2017-04-18,12.686,12.943,12.676,12.74,34891,0
2017-04-19,12.777,13.053,12.676,13.053,47938,0
2017-04-20,12.998,13.154,12.787,12.989,68862,0
2017-04-21,13.007,13.273,12.998,13.265,80917,0
2017-04-24,13.302,13.549,13.209,13.504,77453,0
2017-04-25,13.504,13.778,13.374,13.706,79734,0
2017-04-26,13.733,13.953,13.54,13.862,58811,0
2017-04-27,13.879,13.9,13.706,13.706,40906,0
2017-04-28,13.778,13.778,13.595,13.751,107910,0
2017-05-01,13.778,14.459,13.773,14.275,171854,0
2017-05-02,14.239,14.239,13.835,13.935,117296,0
2017-05-03,14.082,14.358,13.32,13.788,156450,0
2017-05-04,13.712,13.864,13.381,13.546,74400,0
2017-05-05,13.296,13.966,13.296,13.788,79730,0
2017-05-08,13.788,13.853,13.505,13.551,36789,0
2017-05-09,13.58,13.627,13.437,13.513,72199,0
2017-05-10,13.589,13.854,13.561,13.722,29642,0
2017-05-11,13.75,13.891,13.707,13.722,19943,0
2017-05-12,13.722,13.864,13.722,13.788,29013,0
2017-05-15,13.844,14.014,13.665,13.684,35822,0
2017-05-16,13.561,13.818,13.353,13.495,85900,0
2017-05-17,13.4,13.617,13.296,13.551,40460,0
2017-05-18,13.495,13.58,13.164,13.21,28542,0
2017-05-19,13.286,13.409,13.202,13.371,15105,0
2017-05-22,13.353,14.167,13.315,13.769,46322,0
2017-05-23,13.788,14.176,13.743,14.139,37023,0
2017-05-24,14.129,14.129,13.429,13.429,16139,0
2017-05-25,13.419,13.76,13.419,13.684,39486,0
2017-05-26,13.608,13.777,13.58,13.627,18207,0
2017-05-30,13.76,13.769,13.506,13.665,51844,0
2017-05-31,13.627,13.627,13.268,13.409,32361,0
2017-06-01,13.429,13.457,13.324,13.343,23895,0
2017-06-02,13.362,13.427,13.136,13.248,25392,0
2017-06-05,13.258,13.504,13.232,13.437,90432,0
2017-06-06,13.467,13.93,13.385,13.92,67213,0
2017-06-07,13.911,14.101,13.778,14.034,51223,0
2017-06-08,14.015,14.034,13.722,13.844,59835,0
2017-06-09,13.987,14.006,13.722,14.006,38899,0
2017-06-12,14.006,14.101,13.731,13.731,47408,0
2017-06-13,13.76,14.001,13.674,14.001,41102,0
2017-06-14,14.053,14.091,13.646,13.769,28621,0
2017-06-15,13.656,13.722,13.447,13.457,38546,0
2017-06-16,13.58,14.034,13.437,13.92,37789,0
2017-06-19,13.94,14.053,13.651,13.734,35628,0
2017-06-20,13.74,13.74,13.437,13.627,53042,0
2017-06-21,13.608,13.958,13.437,13.826,58295,0
2017-06-22,13.94,13.94,13.722,13.892,24689,0
2017-06-23,13.854,14.147,13.75,14.125,29062,0
2017-06-26,14.139,14.346,13.75,14.081,32497,0
2017-06-27,14.109,14.649,14.101,14.213,76824,0
2017-06-28,14.394,14.59,14.147,14.375,40206,0
2017-06-29,14.337,14.612,14.289,14.289,51594,0
2017-06-30,14.356,14.715,14.264,14.375,31938,0
2017-07-03,14.536,14.636,14.213,14.299,59004,0
2017-07-05,14.365,14.734,14.101,14.261,57518,0
2017-07-06,14.28,14.441,13.926,14.271,40725,0
2017-07-07,14.261,14.46,14.015,14.309,27605,0
2017-07-10,14.243,14.243,13.932,14.063,35764,0
2017-07-11,14.176,14.289,14.101,14.289,31244,0
2017-07-12,14.422,14.488,14.28,14.403,9268,0
2017-07-13,14.554,14.621,14.251,14.271,27589,0
2017-07-14,14.47,14.47,14.261,14.375,25207,0
2017-07-17,14.337,14.649,14.337,14.612,20049,0
2017-07-18,14.63,14.782,14.526,14.526,36471,0
2017-07-19,14.64,14.668,14.451,14.498,55024,0
2017-07-20,14.659,14.659,14.445,14.64,14108,0
2017-07-21,14.516,14.715,14.289,14.583,50967,0
2017-07-24,14.649,14.772,14.445,14.696,26840,0
2017-07-25,14.706,14.857,14.536,14.768,45914,0
2017-07-26,14.772,14.801,14.574,14.668,36175,0
2017-07-27,14.668,14.763,14.638,14.687,697561,0
2017-07-28,14.687,14.763,14.612,14.621,53654,0
2017-07-31,14.744,14.744,14.554,14.583,57671,0
2017-08-01,14.696,14.744,14.675,14.744,69319,0
2017-08-02,14.763,14.81,14.687,14.791,80974,0
2017-08-03,14.81,14.81,14.649,14.763,118039,0
2017-08-04,14.656,14.698,14.363,14.578,77445,0
2017-08-07,14.656,14.802,14.334,14.373,82322,0
2017-08-08,14.373,14.568,14.032,14.198,58493,0
2017-08-09,14.607,14.685,13.993,13.993,121084,0
2017-08-10,14.023,14.404,13.633,13.672,126783,0
2017-08-11,13.789,14.091,13.682,13.857,77023,0
2017-08-14,14.013,14.351,13.946,14.198,198246,0
2017-08-15,14.237,14.401,13.935,14.237,155931,0
2017-08-16,14.286,14.286,13.898,13.954,47175,0
2017-08-17,13.974,14.247,13.857,13.974,37673,0
2017-08-18,13.886,14.208,13.487,14.208,106705,0
2017-08-21,14.266,14.266,13.633,13.779,105428,0
2017-08-22,13.925,14.067,13.702,13.769,32424,0
2017-08-23,13.838,13.969,13.633,13.76,75448,0
2017-08-24,13.769,13.984,13.769,13.867,42773,0
2017-08-25,13.993,14.169,13.877,14.052,30588,0
2017-08-28,14.101,14.101,13.857,13.945,71550,0
2017-08-29,15.24,16.029,15.24,16.008,1621261,0
2017-08-30,15.999,16.311,15.922,16.243,597533,0
2017-08-31,16.165,16.292,16.019,16.194,236134,0
2017-09-01,16.165,16.253,16.029,16.194,106048,0
2017-09-05,16.214,16.253,16.136,16.214,82397,0
2017-09-06,16.194,16.262,16.087,16.136,210042,0
2017-09-07,16.233,16.262,16.146,16.223,163310,0
2017-09-08,16.214,16.214,16.068,16.184,111201,0
2017-09-11,16.184,16.233,16.155,16.184,49280,0
2017-09-12,16.184,16.214,16.165,16.184,344489,0
2017-09-13,16.165,16.214,16.116,16.165,226258,0
2017-09-14,16.146,16.199,16.116,16.175,91203,0
2017-09-15,16.165,16.204,16.126,16.204,60570,0
2017-09-18,16.107,16.204,16.107,16.175,108169,0
2017-09-19,16.184,16.408,16.175,16.262,299130,0
2017-09-20,16.72,16.72,16.165,16.214,14676,0
2017-09-21,16.184,16.214,16.165,16.175,108922,0
2017-09-22,16.175,16.214,16.116,16.136,79468,0
2017-09-25,16.165,16.243,16.146,16.184,123331,0
2017-09-26,16.223,16.292,16.175,16.194,26440,0
2017-09-27,16.194,16.301,16.194,16.262,46966,0
2017-09-28,16.233,16.282,16.214,16.214,47970,0
2017-09-29,16.223,16.311,16.184,16.262,235225,0
2017-10-02,16.311,16.311,16.223,16.311,43148,0
2017-10-03,16.438,16.438,16.223,16.262,52796,0
2017-10-04,16.184,16.292,16.184,16.233,18974,0
2017-10-05,16.35,16.457,16.233,16.331,89026,0
2017-10-06,16.311,16.311,16.214,16.292,112935,0
2017-10-09,16.311,16.311,16.214,16.253,70894,0
2017-10-10,16.282,16.282,16.184,16.223,85643,0
2017-10-11,16.273,16.311,16.262,16.301,26029,0
2017-10-12,16.194,16.301,16.194,16.292,39757,0
2017-10-13,16.311,16.311,16.253,16.253,8250,0
2017-10-16,16.282,16.282,16.184,16.214,22112,0
2017-10-17,16.214,16.301,16.204,16.262,39505,0
2017-10-18,16.243,16.311,16.184,16.282,35849,0
2017-10-19,16.301,16.301,16.194,16.243,620877,0
2017-10-20,16.204,16.272,16.194,16.214,90567,0
2017-10-23,16.214,16.262,16.204,16.243,266380,0
2017-10-24,16.214,16.292,16.214,16.233,130781,0
2017-10-25,16.292,16.292,16.116,16.136,270386,0
2017-10-26,16.155,16.194,16.116,16.126,204963,0
2017-10-27,16.116,16.165,16.107,16.136,192504,0
2017-10-30,16.155,16.204,16.116,16.165,81941,0
2017-10-31,16.233,16.35,16.165,16.35,89427,0
2017-11-01,16.36,16.36,16.311,16.35,98867,0
2017-11-02,16.35,16.36,16.262,16.34,130907,0
2017-11-03,16.34,16.34,16.262,16.311,64703,0
2017-11-06,16.311,16.369,16.282,16.35,196377,0
2017-11-07,16.47,16.47,16.33,16.39,335289,0
2017-11-08,16.33,16.42,16.16,16.37,295315,0
2017-11-09,16.33,16.37,16.25,16.35,131283,0
2017-11-10,16.34,16.39,16.33,16.36,366409,0
