Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,13.966,13.992,13.282,13.569,7145363,0
2013-11-07,13.569,13.634,13.361,13.461,387600,0
2013-11-08,13.461,13.792,13.426,13.728,210454,0
2013-11-11,13.749,13.82,13.641,13.677,107733,0
2013-11-12,13.677,13.749,13.496,13.749,100437,0
2013-11-13,13.805,13.805,13.512,13.712,89578,0
2013-11-14,13.641,13.712,13.534,13.612,97422,0
2013-11-15,13.539,13.655,13.505,13.627,87093,0
2013-11-18,13.496,13.641,13.476,13.527,33183,0
2013-11-19,13.555,13.555,13.175,13.289,129675,0
2013-11-20,13.188,13.426,12.736,12.997,291440,0
2013-11-21,12.672,13.002,12.642,12.958,142074,0
2013-11-22,12.915,12.989,12.851,12.952,86496,0
2013-11-25,12.851,12.938,12.708,12.901,68382,0
2013-11-26,12.938,13.21,12.823,13.11,43960,0
2013-11-27,13.11,13.712,13.11,13.612,75099,0
2013-11-29,13.569,13.705,13.275,13.677,10381,0
2013-12-02,13.461,13.461,12.997,13.059,78502,0
2013-12-03,12.945,13.125,12.809,12.945,99998,0
2013-12-04,12.887,13.426,12.817,13.412,112409,0
2013-12-05,13.461,13.612,13.081,13.382,60850,0
2013-12-06,13.282,13.405,12.938,13.21,87638,0
2013-12-09,13.065,13.417,12.965,13.382,276684,0
2013-12-10,13.261,13.59,12.809,12.965,108840,0
2013-12-11,12.923,13.054,12.858,12.997,98469,0
2013-12-12,12.887,13.397,12.868,13.059,81598,0
2013-12-13,13.282,13.349,12.931,13.232,67101,0
2013-12-16,13.461,13.461,12.817,12.98,115488,0
2013-12-17,12.923,13.195,12.858,13.125,121264,0
2013-12-18,12.989,13.144,12.931,13.11,126396,0
2013-12-19,13.002,13.022,12.708,12.965,164628,0
2013-12-20,12.923,12.98,12.693,12.98,929989,0
2013-12-23,12.98,13.349,12.931,13.289,127900,0
2013-12-24,13.349,13.353,12.945,13.175,96621,0
2013-12-26,13.195,13.261,13.059,13.11,80569,0
2013-12-27,13.175,13.21,12.765,13.138,83718,0
2013-12-30,13.282,13.282,12.997,13.16,92234,0
2013-12-31,13.232,13.239,12.997,13.188,129524,0
2014-01-02,13.21,13.21,12.923,13.015,64057,0
2014-01-03,13.009,13.282,12.989,13.282,76687,0
2014-01-06,13.232,13.353,13.167,13.323,132122,0
2014-01-07,13.21,13.331,13.045,13.117,171693,0
2014-01-08,13.009,13.102,12.722,12.793,188818,0
2014-01-09,12.887,15.091,12.607,12.802,97130,0
2014-01-10,12.76,12.817,12.628,12.708,99124,0
2014-01-13,12.564,12.915,12.498,12.701,94140,0
2014-01-14,12.708,12.809,12.628,12.793,45723,0
2014-01-15,12.743,12.809,12.599,12.672,71016,0
2014-01-16,12.628,12.701,12.599,12.622,50241,0
2014-01-17,12.599,12.672,12.048,12.249,164035,0
2014-01-21,12.268,12.614,12.206,12.579,85560,0
2014-01-22,12.557,12.628,12.242,12.498,136587,0
2014-01-23,12.398,12.636,12.255,12.628,92250,0
2014-01-24,12.541,12.557,12.219,12.507,94940,0
2014-01-27,12.484,12.484,12.141,12.277,63092,0
2014-01-28,12.255,12.328,12.219,12.268,28811,0
2014-01-29,12.277,12.277,12.133,12.141,50006,0
2014-01-30,12.104,12.37,12.097,12.35,46954,0
2014-01-31,12.149,12.414,12.133,12.168,78757,0
2014-02-03,12.097,12.155,11.832,11.882,98392,0
2014-02-04,11.875,12.033,11.838,11.853,63524,0
2014-02-05,11.853,11.961,11.818,11.86,39930,0
2014-02-06,11.832,12.113,11.832,12.011,76727,0
2014-02-07,12.061,12.419,12.033,12.392,46084,0
2014-02-10,12.277,12.484,12.149,12.464,40513,0
2014-02-11,12.464,12.574,12.355,12.492,51936,0
2014-02-12,12.535,12.585,12.362,12.414,7354,0
2014-02-13,12.285,12.464,12.234,12.464,21763,0
2014-02-14,12.484,12.585,12.104,12.176,52387,0
2014-02-18,12.119,12.206,11.997,12.026,74946,0
2014-02-19,11.982,12.141,11.982,12.003,29771,0
2014-02-20,11.99,12.125,11.975,12.097,42277,0
2014-02-21,12.162,12.206,12.068,12.113,46471,0
2014-02-24,12.113,12.184,12.061,12.074,36338,0
2014-02-25,12.141,12.19,12.026,12.074,39651,0
2014-02-26,12.125,12.277,12.026,12.055,44997,0
2014-02-27,12.055,12.176,11.99,12.092,64280,0
2014-02-28,12.039,12.285,12.011,12.242,32130,0
2014-03-03,12.277,12.355,12.026,12.249,23841,0
2014-03-04,12.336,12.35,12.141,12.262,58031,0
2014-03-05,12.219,12.336,12.212,12.242,36806,0
2014-03-06,12.219,12.312,12.083,12.255,45465,0
2014-03-07,12.199,12.312,12.141,12.312,23889,0
2014-03-10,12.249,12.336,12.113,12.226,14381,0
2014-03-11,12.149,12.262,12.097,12.249,20418,0
2014-03-12,12.249,12.535,12.097,12.456,78536,0
2014-03-13,12.464,12.549,12.342,12.456,21413,0
2014-03-14,12.448,12.701,12.443,12.672,45448,0
2014-03-17,12.636,13.002,12.636,12.88,116270,0
2014-03-18,12.952,13.175,12.498,13.16,82570,0
2014-03-19,13.188,13.282,13.054,13.132,67814,0
2014-03-20,13.188,13.282,13.031,13.132,38174,0
2014-03-21,13.132,13.132,12.328,12.328,196813,0
2014-03-24,12.435,12.535,12.149,12.336,40686,0
2014-03-25,12.419,12.751,12.277,12.593,47652,0
2014-03-26,12.686,12.686,12.277,12.285,48332,0
2014-03-27,12.242,12.328,12.026,12.119,68624,0
2014-03-28,12.133,12.355,12.133,12.319,29411,0
2014-03-31,12.342,12.557,12.328,12.484,45978,0
2014-04-01,12.549,12.809,12.385,12.535,39810,0
2014-04-02,12.599,12.858,12.435,12.837,42400,0
2014-04-03,12.931,13.073,12.809,12.958,72026,0
2014-04-04,13.102,13.49,12.945,13.353,130103,0
2014-04-07,13.125,13.461,13.031,13.138,51761,0
2014-04-08,13.102,13.461,13.102,13.282,35712,0
2014-04-09,13.267,13.712,13.102,13.512,150521,0
2014-04-10,13.512,13.512,13.102,13.167,44021,0
2014-04-11,13.153,13.276,12.903,12.926,73406,0
2014-04-14,13.087,13.459,13.064,13.219,40308,0
2014-04-15,13.313,13.43,12.818,13.16,24330,0
2014-04-16,13.32,13.356,12.794,12.911,37073,0
2014-04-17,12.899,12.95,12.772,12.779,33597,0
2014-04-21,12.786,13.08,12.786,12.903,29060,0
2014-04-22,12.962,13.094,12.95,13.043,27484,0
2014-04-23,13.087,13.219,12.95,13.117,28591,0
2014-04-24,12.968,13.219,12.918,13.064,141106,0
2014-04-25,13.006,13.029,12.845,12.95,31738,0
2014-04-28,12.845,13.137,12.772,12.779,58175,0
2014-04-29,12.874,12.985,12.772,12.794,53243,0
2014-04-30,12.772,13.795,12.772,13.546,131509,0
2014-05-01,13.482,13.831,13.43,13.831,73571,0
2014-05-02,13.59,13.787,13.32,13.408,22670,0
2014-05-05,13.219,13.393,13.211,13.378,22531,0
2014-05-06,13.408,13.831,13.393,13.43,47638,0
2014-05-07,13.51,13.765,13.393,13.612,39727,0
2014-05-08,13.525,13.693,13.466,13.474,63773,0
2014-05-09,13.43,13.517,13.219,13.482,40393,0
2014-05-12,13.488,13.927,13.488,13.773,47814,0
2014-05-13,13.92,13.92,13.488,13.684,40084,0
2014-05-14,13.684,13.684,13.43,13.482,42453,0
2014-05-15,13.408,13.546,13.335,13.356,29301,0
2014-05-16,13.3,13.569,13.167,13.335,30136,0
2014-05-19,13.482,13.482,13.051,13.094,39415,0
2014-05-20,13.131,13.386,12.772,12.818,46104,0
2014-05-21,12.818,13.036,12.772,12.918,45185,0
2014-05-22,12.853,13.014,12.818,12.911,39682,0
2014-05-23,12.968,12.995,12.874,12.968,10971,0
2014-05-27,13.064,13.183,12.772,12.899,70795,0
2014-05-28,12.853,12.985,12.772,12.868,150738,0
2014-05-29,12.83,13.059,12.818,12.995,24396,0
2014-05-30,13.029,13.196,12.918,13.094,28744,0
2014-06-02,13.131,13.153,12.786,12.811,35278,0
2014-06-03,12.811,13.051,12.772,12.779,33286,0
2014-06-04,12.786,12.985,12.766,12.962,136105,0
2014-06-05,12.818,13.175,12.715,13,34363,0
2014-06-06,13.036,13.094,12.918,13.043,27704,0
2014-06-09,12.985,12.985,12.786,12.868,32267,0
2014-06-10,12.786,13.094,12.786,13.036,25071,0
2014-06-11,13.029,13.276,12.899,13.072,57727,0
2014-06-12,13.101,13.101,12.962,13.029,30829,0
2014-06-13,12.977,13.087,12.968,12.985,37041,0
2014-06-16,12.956,13.117,12.956,13.043,31533,0
2014-06-17,13.043,13.11,12.918,12.956,32254,0
2014-06-18,12.899,13.064,12.899,13.029,49174,0
2014-06-19,13.11,13.612,13.11,13.408,62733,0
2014-06-20,13.482,13.736,13.482,13.663,101732,0
2014-06-23,13.73,13.73,13.254,13.285,81041,0
2014-06-24,13.32,13.736,13.175,13.276,56995,0
2014-06-25,13.211,13.597,13.211,13.37,54003,0
2014-06-26,13.344,13.707,13.344,13.569,53030,0
2014-06-27,13.482,13.905,13.313,13.905,702512,0
2014-06-30,13.927,14.517,13.927,14.38,220864,0
2014-07-01,14.474,14.582,14.13,14.139,94170,0
2014-07-02,14.204,14.306,13.984,14.122,65901,0
2014-07-03,14.16,14.474,14.154,14.38,67756,0
2014-07-07,14.597,14.597,14.341,14.414,195742,0
2014-07-08,14.465,14.589,14.38,14.481,128393,0
2014-07-09,14.597,14.597,14.38,14.489,108919,0
2014-07-10,14.348,14.474,14.16,14.43,97762,0
2014-07-11,14.453,14.659,14.414,14.414,89786,0
2014-07-14,14.608,14.757,14.526,14.697,62908,0
2014-07-15,14.764,14.837,14.71,14.71,140389,0
2014-07-16,14.777,14.861,14.676,14.697,154340,0
2014-07-17,14.71,14.815,14.616,14.697,94479,0
2014-07-18,14.757,14.823,14.571,14.6,57946,0
2014-07-21,14.63,14.689,14.526,14.547,69073,0
2014-07-22,14.6,14.748,14.526,14.659,88207,0
2014-07-23,14.638,14.829,14.571,14.72,103197,0
2014-07-24,14.764,14.829,14.72,14.769,64542,0
2014-07-25,14.682,14.846,14.6,14.748,46904,0
2014-07-28,14.676,14.71,14.081,14.163,107420,0
2014-07-29,14.151,14.228,13.643,13.771,101768,0
2014-07-30,13.674,13.755,13.206,13.289,161599,0
2014-07-31,13.171,13.265,13.006,13.162,91409,0
2014-08-01,13.179,13.881,13.179,13.643,80700,0
2014-08-04,13.667,13.815,13.526,13.697,47096,0
2014-08-05,13.726,14.098,13.726,13.806,79685,0
2014-08-06,13.927,14.098,13.912,14.081,23409,0
2014-08-07,14.142,14.157,13.919,13.948,44043,0
2014-08-08,13.985,14.098,13.956,14.091,18486,0
2014-08-11,14.157,14.157,14.022,14.045,16504,0
2014-08-12,14.066,14.073,13.762,14.052,27543,0
2014-08-13,14.045,14.045,13.829,13.868,7855,0
2014-08-14,13.86,13.86,13.488,13.562,45152,0
2014-08-15,13.562,13.562,13.407,13.504,16146,0
2014-08-18,13.421,13.578,13.421,13.578,16644,0
2014-08-19,13.452,13.526,13.341,13.407,38184,0
2014-08-20,13.369,13.526,13.349,13.392,14217,0
2014-08-21,13.488,13.815,13.488,13.771,55450,0
2014-08-22,13.674,13.674,13.319,13.319,53026,0
2014-08-25,13.265,13.415,13.156,13.156,64823,0
2014-08-26,13.289,13.511,13.156,13.452,45065,0
2014-08-27,13.324,13.482,13.185,13.474,18325,0
2014-08-28,13.273,13.548,13.206,13.437,28307,0
2014-08-29,13.303,13.584,13.303,13.584,16619,0
2014-09-02,13.584,13.584,13.354,13.548,23863,0
2014-09-03,13.562,13.562,13.354,13.369,42798,0
2014-09-04,13.229,13.363,13.191,13.199,54981,0
2014-09-05,13.162,13.265,13.156,13.265,20211,0
2014-09-08,13.237,13.466,13.237,13.384,14072,0
2014-09-09,13.281,13.377,13.156,13.281,45358,0
2014-09-10,13.25,13.341,13.171,13.171,23636,0
2014-09-11,13.171,13.303,13.156,13.156,43671,0
2014-09-12,13.156,13.259,13.156,13.191,19612,0
2014-09-15,13.191,13.281,13.156,13.199,21125,0
2014-09-16,13.191,13.289,13.126,13.156,26345,0
2014-09-17,13.281,13.297,13.171,13.191,16110,0
2014-09-18,13.297,13.297,13.191,13.191,13057,0
2014-09-19,13.162,13.229,13.119,13.171,31577,0
2014-09-22,13.156,13.354,13.126,13.191,29539,0
2014-09-23,13.191,13.223,13.119,13.119,20399,0
2014-09-24,13.162,13.265,13.119,13.246,17757,0
2014-09-25,13.199,13.303,13.119,13.246,36200,0
2014-09-26,13.32,13.343,13.19,13.246,34574,0
2014-09-29,13.237,13.32,13.19,13.274,12696,0
2014-09-30,13.365,13.387,13.246,13.334,19482,0
2014-10-01,13.246,13.343,13.117,13.117,27811,0
2014-10-02,13.177,13.298,13.117,13.246,14915,0
2014-10-03,13.266,13.282,13.124,13.214,18344,0
2014-10-06,13.229,13.274,13.154,13.229,18675,0
2014-10-07,13.124,13.35,13.11,13.198,18531,0
2014-10-08,13.214,13.25,13.124,13.138,14118,0
2014-10-09,13.214,13.266,12.777,13.003,38941,0
2014-10-10,13.117,13.138,12.891,12.919,15789,0
2014-10-13,13.048,13.145,12.899,12.972,17004,0
2014-10-14,12.935,13.017,12.899,12.903,18326,0
2014-10-15,12.903,13.041,12.619,12.663,40163,0
2014-10-16,12.535,12.815,12.535,12.784,38235,0
2014-10-17,12.717,12.791,12.671,12.678,45451,0
2014-10-20,12.678,12.989,12.678,12.989,8202,0
2014-10-21,12.808,13.343,12.8,13.325,20012,0
2014-10-22,13.325,13.343,13.161,13.343,15445,0
2014-10-23,13.343,13.47,13.274,13.431,9434,0
2014-10-24,13.35,13.515,13.312,13.515,10864,0
2014-10-27,13.365,13.546,13.229,13.343,15844,0
2014-10-28,13.417,13.441,13.312,13.312,19955,0
2014-10-29,13.325,13.546,13.25,13.325,20340,0
2014-10-30,13.246,13.35,13.154,13.325,8761,0
2014-10-31,13.508,13.508,13.274,13.334,24028,0
2014-11-03,13.417,13.417,13.198,13.229,18520,0
2014-11-04,13.214,13.298,13.205,13.298,8971,0
2014-11-05,13.169,13.282,13.062,13.071,16366,0
2014-11-06,13.032,13.131,13.01,13.017,7675,0
2014-11-07,13.117,13.117,12.964,12.989,11967,0
2014-11-10,12.815,12.891,12.626,12.694,72656,0
2014-11-11,12.671,12.844,12.641,12.815,48040,0
2014-11-12,12.815,12.815,12.671,12.709,63057,0
2014-11-13,12.702,12.837,12.702,12.808,17329,0
2014-11-14,12.764,12.868,12.764,12.837,29990,0
2014-11-17,12.815,12.815,12.626,12.649,31402,0
2014-11-18,12.626,12.777,12.626,12.724,22878,0
2014-11-19,12.755,12.874,12.619,12.868,29662,0
2014-11-20,12.868,12.874,12.815,12.844,18292,0
2014-11-21,12.823,12.868,12.777,12.815,29286,0
2014-11-24,12.828,13.11,12.828,13.071,34516,0
2014-11-25,13.032,13.19,12.828,13.161,38392,0
2014-11-26,13.093,13.169,12.815,12.837,34554,0
2014-11-28,12.852,12.964,12.837,12.919,11002,0
2014-12-01,12.899,12.928,12.777,12.828,11617,0
2014-12-02,12.717,12.808,12.663,12.746,24835,0
2014-12-03,12.8,12.828,12.8,12.815,11379,0
2014-12-04,12.844,12.919,12.815,12.874,16033,0
2014-12-05,12.891,12.919,12.837,12.868,15893,0
2014-12-08,12.755,12.868,12.702,12.815,23916,0
2014-12-09,12.709,12.815,12.649,12.678,52950,0
2014-12-10,12.678,12.686,12.626,12.634,16021,0
2014-12-11,12.709,13.325,12.709,13.223,83169,0
2014-12-12,13.184,13.205,12.828,13.205,34102,0
2014-12-15,13.138,13.298,13.071,13.25,69409,0
2014-12-16,13.282,13.325,13.138,13.161,19205,0
2014-12-17,13.131,13.259,13.131,13.223,9803,0
2014-12-18,13.266,13.379,13.266,13.357,21026,0
2014-12-19,13.379,13.379,13.117,13.117,18596,0
2014-12-22,13.214,13.455,13.177,13.25,17867,0
2014-12-23,13.117,13.448,13.117,13.304,14729,0
2014-12-24,13.214,13.357,13.169,13.214,7791,0
2014-12-26,13.124,13.184,12.883,13.085,20086,0
2014-12-29,13.085,13.246,13.079,13.214,19204,0
2014-12-30,13.304,13.501,13.124,13.492,21858,0
2014-12-31,13.431,13.492,13.154,13.379,29224,0
2015-01-02,13.266,13.441,13.25,13.425,9601,0
2015-01-05,13.394,13.425,13.223,13.266,24271,0
2015-01-06,13.325,13.325,13.093,13.223,25938,0
2015-01-07,13.169,13.229,13.093,13.19,26528,0
2015-01-08,13.169,13.404,13.079,13.404,35025,0
2015-01-09,13.325,13.448,13.205,13.325,11574,0
2015-01-12,13.259,13.371,13.25,13.325,5942,0
2015-01-13,13.365,13.387,13.131,13.387,12754,0
2015-01-14,13.25,13.25,13.079,13.1,18748,0
2015-01-15,13.138,13.177,12.951,13.177,16072,0
2015-01-16,13.093,13.387,13.071,13.334,5298,0
2015-01-20,13.229,13.229,13.062,13.117,12686,0
2015-01-21,13.161,13.229,13.1,13.1,4873,0
2015-01-22,13.184,13.246,13.058,13.085,6750,0
2015-01-23,13.058,13.161,13.058,13.131,2953,0
2015-01-26,13.071,13.154,13.003,13.003,14135,0
2015-01-27,13.003,13.003,13.003,13.003,333,0
2015-01-28,13.025,13.048,12.852,12.852,11835,0
2015-01-29,12.951,12.964,12.837,12.899,12671,0
2015-01-30,12.828,13.304,12.828,13.19,17138,0
2015-02-02,13.062,13.062,12.935,12.935,2604,0
2015-02-03,13.003,13.25,13.003,13.11,11708,0
2015-02-04,12.972,13.169,12.972,13.093,4663,0
2015-02-05,12.98,13.184,12.98,13.154,5611,0
2015-02-06,13.161,13.25,13.041,13.169,13357,0
2015-02-09,13.246,13.266,12.997,13.093,24743,0
2015-02-10,13.223,13.223,12.911,13.058,37085,0
2015-02-11,13.017,13.25,13.01,13.25,36766,0
2015-02-12,13.304,13.343,13.154,13.282,37202,0
2015-02-13,13.411,13.689,13.371,13.629,38874,0
2015-02-17,13.682,13.689,13.568,13.674,25217,0
2015-02-18,13.674,13.674,13.606,13.643,13850,0
2015-02-19,13.606,13.742,13.606,13.72,30992,0
2015-02-20,13.749,13.809,13.621,13.703,18928,0
2015-02-23,13.71,13.787,13.689,13.756,13235,0
2015-02-24,13.832,13.832,13.568,13.735,46384,0
2015-02-25,13.874,13.874,13.429,13.554,44184,0
2015-02-26,13.532,13.624,13.453,13.569,29487,0
2015-02-27,13.585,13.585,13.193,13.264,23958,0
2015-03-02,13.256,13.687,13.18,13.569,51399,0
2015-03-03,13.687,13.874,13.578,13.843,34650,0
2015-03-04,13.889,13.915,13.624,13.797,33884,0
2015-03-05,13.804,13.804,13.687,13.742,18285,0
2015-03-06,13.742,13.742,13.673,13.673,16110,0
2015-03-09,13.687,13.781,13.687,13.735,13806,0
2015-03-10,13.679,13.797,13.679,13.696,13041,0
2015-03-11,13.719,13.797,13.647,13.781,7288,0
2015-03-12,13.749,13.797,13.719,13.749,8693,0
2015-03-13,13.789,13.789,13.344,13.719,14960,0
2015-03-16,13.868,13.899,13.742,13.899,25443,0
2015-03-17,13.915,13.984,13.641,13.765,21481,0
2015-03-18,13.899,13.899,13.719,13.874,9844,0
2015-03-19,13.882,13.991,13.843,13.968,17005,0
2015-03-20,13.922,13.922,13.789,13.819,15727,0
2015-03-23,13.843,14.016,13.843,13.968,36055,0
2015-03-24,13.999,14.047,13.907,13.984,13426,0
2015-03-25,13.899,14.031,13.852,13.922,28384,0
2015-03-26,13.922,13.999,13.789,13.999,10356,0
2015-03-27,14.07,14.119,13.689,13.723,25860,0
2015-03-30,13.802,13.84,13.689,13.698,11063,0
2015-03-31,13.745,13.809,13.745,13.77,3267,0
2015-04-01,13.793,13.793,13.698,13.745,10813,0
2015-04-02,13.745,14.008,13.689,13.879,32059,0
2015-04-06,13.888,13.888,13.777,13.825,14205,0
2015-04-07,13.753,13.802,13.753,13.761,10801,0
2015-04-08,13.745,13.809,13.745,13.761,5784,0
2015-04-09,13.73,13.761,13.602,13.761,19886,0
2015-04-10,13.817,13.833,13.648,13.689,13075,0
2015-04-13,13.61,13.802,13.523,13.658,17224,0
2015-04-14,13.689,13.723,13.61,13.648,9680,0
2015-04-15,13.745,13.817,13.602,13.61,21059,0
2015-04-16,13.713,13.802,13.602,13.61,26421,0
2015-04-17,13.682,13.77,13.554,13.648,4398,0
2015-04-20,13.737,13.914,13.642,13.857,28768,0
2015-04-21,13.953,13.953,13.817,13.865,36272,0
2015-04-22,13.857,13.914,13.77,13.914,12546,0
2015-04-23,13.92,13.92,13.809,13.888,22000,0
2015-04-24,13.745,14.062,13.745,13.953,17348,0
2015-04-27,13.879,14.041,13.879,13.928,15086,0
2015-04-28,13.92,14.153,13.92,14.062,17852,0
2015-04-29,14.208,14.255,13.888,14.238,52927,0
2015-04-30,14.272,14.272,14.016,14.127,21245,0
2015-05-01,13.723,14.222,13.723,14.127,23762,0
2015-05-04,14.145,14.174,14.08,14.127,8171,0
2015-05-05,14.119,14.301,14.119,14.292,21370,0
2015-05-06,14.192,14.311,14.08,14.216,49975,0
2015-05-07,14.229,14.319,14.183,14.285,12944,0
2015-05-08,14.319,14.319,14.255,14.301,9302,0
2015-05-11,14.159,14.383,14.159,14.311,18857,0
2015-05-12,14.357,14.517,14.229,14.383,31995,0
2015-05-13,14.484,14.484,14.311,14.389,2891,0
2015-05-14,14.348,14.375,14.28,14.319,2640,0
2015-05-15,14.238,14.413,14.183,14.311,16010,0
2015-05-18,14.199,14.438,14.199,14.319,29507,0
2015-05-19,14.389,14.389,14.208,14.208,43748,0
2015-05-20,14.199,14.336,14.127,14.183,13577,0
2015-05-21,14.327,14.327,14.062,14.104,9556,0
2015-05-22,14.104,14.153,13.967,14.016,15464,0
2015-05-26,14.048,14.048,13.92,13.984,9985,0
2015-05-27,13.962,14.024,13.92,13.928,6034,0
2015-05-28,13.92,14.032,13.92,13.967,9208,0
2015-05-29,13.984,13.999,13.777,13.92,17348,0
2015-06-01,13.873,14.024,13.833,13.953,22628,0
2015-06-02,13.976,14.089,13.928,14.048,5428,0
2015-06-03,14.008,14.199,13.991,14.096,19486,0
2015-06-04,14.145,14.208,13.967,13.967,10560,0
2015-06-05,13.953,14.024,13.857,13.962,9177,0
2015-06-08,13.953,13.991,13.523,13.61,60846,0
2015-06-09,13.619,13.73,13.554,13.634,16353,0
2015-06-10,13.689,13.976,13.642,13.976,8950,0
2015-06-11,13.928,14.07,13.873,13.999,8976,0
2015-06-12,14.109,14.348,13.999,14.301,27155,0
2015-06-15,14.292,14.311,14.089,14.109,27028,0
2015-06-16,14.119,14.255,14.048,14.183,18984,0
2015-06-17,14.285,14.285,14.07,14.127,10813,0
2015-06-18,14.174,14.292,14.135,14.229,22125,0
2015-06-19,14.285,14.301,14.096,14.28,15589,0
2015-06-22,14.301,14.301,14.135,14.165,13953,0
2015-06-23,14.229,14.301,14.119,14.216,13052,0
2015-06-24,14.119,14.272,14.119,14.272,14205,0
2015-06-25,14.216,14.255,14.135,14.222,19362,0
2015-06-26,14.36,14.457,14.159,14.457,17552,0
2015-06-29,14.256,14.386,14.107,14.286,17800,0
2015-06-30,14.286,14.643,14.143,14.538,35890,0
2015-07-01,14.474,14.538,14.337,14.425,14957,0
2015-07-02,14.442,14.529,14.28,14.343,14957,0
2015-07-06,14.238,14.343,14.182,14.303,10631,0
2015-07-07,14.303,14.303,14.216,14.286,16810,0
2015-07-08,14.377,14.408,14.329,14.329,9271,0
2015-07-09,14.369,14.369,14.164,14.238,5315,0
2015-07-10,14.321,14.564,14.182,14.564,11619,0
2015-07-13,14.474,14.474,14.182,14.329,13102,0
2015-07-14,14.49,14.529,14.164,14.263,16027,0
2015-07-15,14.164,14.369,14.077,14.263,12219,0
2015-07-16,14.312,14.521,14.216,14.294,12855,0
2015-07-17,14.474,14.481,14.36,14.474,14090,0
2015-07-20,14.417,14.417,14.107,14.164,13228,0
2015-07-21,13.98,14.086,13.753,13.826,38936,0
2015-07-22,13.697,13.852,13.641,13.786,15327,0
2015-07-23,13.77,13.915,13.712,13.712,13472,0
2015-07-24,13.745,13.745,13.017,13.341,35228,0
2015-07-27,13.26,13.576,13.123,13.55,102223,0
2015-07-28,14.36,14.36,13.559,13.559,17800,0
2015-07-29,13.576,13.576,13.292,13.389,16564,0
2015-07-30,13.389,13.599,13.285,13.285,21754,0
2015-07-31,13.317,13.317,13.065,13.285,40543,0
2015-08-03,13.187,13.275,12.774,13.025,83569,0
2015-08-04,13.017,13.22,13.001,13.115,31147,0
2015-08-05,13.138,13.138,12.995,13.025,9766,0
2015-08-06,13.073,13.194,12.977,13.073,6820,0
2015-08-07,13.001,13.251,12.911,13.123,18663,0
2015-08-10,12.985,13.285,12.985,13.097,13472,0
2015-08-11,13.123,13.285,13.001,13.089,24721,0
2015-08-12,13.073,13.146,12.944,13.073,9024,0
2015-08-13,12.995,13.059,12.864,13.017,7910,0
2015-08-14,13.082,13.285,13.082,13.285,7167,0
2015-08-17,13.187,13.227,13.025,13.227,16316,0
2015-08-18,13.194,13.455,13.187,13.323,22991,0
2015-08-19,13.275,13.407,13.26,13.332,37081,0
2015-08-20,13.389,13.398,13.285,13.292,4078,0
2015-08-21,13.292,13.421,13.008,13.008,14957,0
2015-08-24,12.702,13.155,12.12,13.001,39074,0
2015-08-25,13.097,13.308,13.073,13.146,12979,0
2015-08-26,13.146,13.236,13.097,13.172,42149,0
2015-08-27,13.455,13.455,13.042,13.251,29665,0
2015-08-28,13.236,13.381,13.236,13.245,8530,0
2015-08-31,13.042,13.357,12.968,12.995,13845,0
2015-09-01,12.944,13.212,12.944,13.05,32262,0
2015-09-02,13.089,13.26,13.025,13.025,15697,0
2015-09-03,12.96,13.194,12.952,13.089,16564,0
2015-09-04,13.115,13.155,13.042,13.138,3708,0
2015-09-08,13.025,13.301,13.025,13.301,22249,0
2015-09-09,13.323,13.446,13.212,13.251,7539,0
2015-09-10,13.35,13.518,13.35,13.494,2281,0
2015-09-11,13.365,13.494,13.365,13.486,16564,0
2015-09-14,13.527,13.527,13.365,13.479,8899,0
2015-09-15,13.455,13.535,13.446,13.446,4944,0
2015-09-16,13.455,13.737,13.438,13.697,22742,0
2015-09-17,13.633,13.908,13.633,13.77,21261,0
2015-09-18,13.818,14.28,13.753,14.28,21878,0
2015-09-21,13.794,13.923,13.753,13.882,20519,0
2015-09-22,13.995,14.02,13.818,13.835,4820,0
2015-09-23,13.939,14.052,13.939,13.989,2966,0
2015-09-24,13.802,13.915,13.753,13.915,7051,0
2015-09-25,13.931,13.931,13.77,13.852,16687,0
2015-09-28,13.842,13.862,13.637,13.793,15617,0
2015-09-29,13.958,13.958,13.835,13.852,9837,0
2015-09-30,13.852,14.179,13.852,14.179,18339,0
2015-10-01,14.113,14.113,13.997,13.997,7042,0
2015-10-02,13.932,14.091,13.835,13.997,16394,0
2015-10-05,13.991,14.122,13.991,14.032,3188,0
2015-10-06,13.997,14.081,13.817,14.041,5709,0
2015-10-07,14.041,14.444,14.016,14.343,16880,0
2015-10-08,14.246,14.361,14.246,14.312,970,0
2015-10-09,14.179,14.227,14.041,14.214,10566,0
2015-10-12,14.091,14.222,14.081,14.13,3159,0
2015-10-13,14.148,14.263,14.024,14.255,25259,0
2015-10-14,14.236,14.263,14.081,14.081,15665,0
2015-10-15,14.196,14.418,14.081,14.41,19065,0
2015-10-16,14.41,14.493,14.41,14.493,20402,0
2015-10-19,14.476,14.55,14.476,14.511,10929,0
2015-10-20,14.502,14.583,14.502,14.583,8244,0
2015-10-21,14.525,14.6,14.525,14.559,4007,0
2015-10-22,14.542,14.55,14.517,14.542,1823,0
2015-10-23,14.511,14.625,14.476,14.625,12628,0
2015-10-26,14.633,14.633,14.568,14.608,3643,0
2015-10-27,14.525,14.617,14.511,14.576,31694,0
2015-10-28,14.533,14.591,14.533,14.591,6558,0
2015-10-29,14.55,14.591,14.533,14.591,6194,0
2015-10-30,14.55,14.625,14.484,14.6,19310,0
2015-11-02,14.525,14.648,14.525,14.641,24708,0
2015-11-03,14.641,14.691,14.511,14.666,48088,0
2015-11-04,14.648,14.675,14.493,14.576,5485,0
2015-11-05,14.525,14.608,14.476,14.559,6922,0
2015-11-06,14.533,14.576,14.493,14.517,6316,0
2015-11-09,14.533,14.576,14.533,14.533,2905,0
2015-11-10,14.493,14.568,14.426,14.459,19916,0
2015-11-11,14.426,14.559,14.426,14.459,9472,0
2015-11-12,14.453,14.493,14.361,14.378,3643,0
2015-11-13,14.418,14.418,14.236,14.236,3643,0
2015-11-16,14.188,14.459,14.188,14.401,11172,0
2015-11-17,14.361,14.576,14.361,14.55,8987,0
2015-11-18,14.395,14.559,14.395,14.502,6802,0
2015-11-19,14.511,14.583,14.511,14.576,2672,0
2015-11-20,14.55,14.55,14.401,14.467,4007,0
2015-11-23,14.426,14.525,14.426,14.459,4373,0
2015-11-24,14.338,14.511,14.338,14.387,7894,0
2015-11-25,14.303,14.387,14.041,14.206,19187,0
2015-11-27,14.188,14.285,14.17,14.285,1943,0
2015-11-30,14.338,14.418,14.227,14.352,11051,0
2015-12-01,14.387,14.426,14.338,14.37,2067,0
2015-12-02,14.303,14.453,14.122,14.17,20058,0
2015-12-03,14.246,14.329,14.081,14.122,8280,0
2015-12-04,13.916,14.321,13.916,14.321,5827,0
2015-12-07,14.113,14.28,14.098,14.246,12145,0
2015-12-08,14.28,14.502,14.072,14.329,19911,0
2015-12-09,14.387,14.387,14.214,14.255,39347,0
2015-12-10,14.343,14.343,14.17,14.236,14451,0
2015-12-11,14.188,14.453,14.122,14.401,48088,0
2015-12-14,14.467,14.467,14.303,14.329,14747,0
2015-12-15,14.312,14.312,14.214,14.236,10929,0
2015-12-16,14.303,14.436,14.246,14.255,13600,0
2015-12-17,14.246,14.378,14.081,14.236,24166,0
2015-12-18,14.236,14.312,14.206,14.222,14087,0
2015-12-21,14.329,14.329,14.006,14.148,11415,0
2015-12-22,14.163,14.338,14.016,14.246,15337,0
2015-12-23,14.294,14.378,14.139,14.338,35217,0
2015-12-24,14.303,14.321,14.227,14.28,9199,0
2015-12-28,14.285,14.285,14.17,14.236,9418,0
2015-12-29,14.246,14.329,14.055,14.241,22472,0
2015-12-30,14.196,14.241,14.157,14.164,7255,0
2015-12-31,14.206,14.312,14.006,14.122,18855,0
2016-01-04,14.098,14.321,14.081,14.246,5490,0
2016-01-05,14.214,14.329,14.105,14.294,22056,0
2016-01-06,14.148,14.436,14.148,14.41,6366,0
2016-01-07,14.28,14.436,14.28,14.418,10090,0
2016-01-08,14.395,14.608,14.206,14.484,22719,0
2016-01-11,14.378,14.591,14.246,14.285,22259,0
2016-01-12,14.591,14.838,14.329,14.525,80678,0
2016-01-13,14.484,14.714,14.163,14.227,15015,0
2016-01-14,14.236,14.418,14.236,14.338,15078,0
2016-01-15,14.329,14.329,13.973,14.214,36122,0
2016-01-19,14.329,14.329,13.997,14.048,8258,0
2016-01-20,13.751,14.196,13.554,14.098,34205,0
2016-01-21,13.94,14.329,13.723,14.227,27598,0
2016-01-22,14.329,14.608,14.272,14.559,16268,0
2016-01-25,14.467,14.818,14.467,14.583,22332,0
2016-01-26,14.591,14.781,14.568,14.747,16165,0
2016-01-27,14.691,14.781,14.617,14.617,13441,0
2016-01-28,14.691,15.027,14.691,14.848,37546,0
2016-01-29,14.855,14.855,14.702,14.855,15473,0
2016-02-01,14.798,14.838,14.798,14.823,48303,0
2016-02-02,14.733,14.823,14.706,14.79,41414,0
2016-02-03,14.823,14.823,14.733,14.823,18761,0
2016-02-04,15.027,15.027,14.699,14.805,120622,0
2016-02-05,14.805,14.815,14.6,14.641,69572,0
2016-02-08,14.633,15.027,14.521,15.004,129136,0
2016-02-09,14.887,15.513,14.858,15.398,84948,0
2016-02-10,15.398,15.646,15.318,15.646,47351,0
2016-02-11,15.44,16.065,15.316,15.646,133503,0
2016-02-12,15.655,15.876,15.497,15.589,201977,0
2016-02-16,15.762,15.865,15.168,15.67,80537,0
2016-02-17,15.793,15.793,15.587,15.628,29225,0
2016-02-18,15.605,15.827,15.605,15.686,44867,0
2016-02-19,15.77,15.917,15.497,15.909,59866,0
2016-02-22,15.81,15.967,15.786,15.819,63177,0
2016-02-23,15.835,15.893,15.753,15.835,91119,0
2016-02-24,15.646,15.851,15.563,15.851,92793,0
2016-02-25,15.843,15.921,15.683,15.887,76304,0
2016-02-26,15.905,15.939,15.612,15.675,32619,0
2016-02-29,15.764,15.843,15.579,15.843,42540,0
2016-03-01,15.711,16.054,15.685,15.921,54694,0
2016-03-02,15.843,16.01,15.843,15.869,32127,0
2016-03-03,15.869,15.93,15.816,15.921,22944,0
2016-03-04,15.913,16.01,15.579,15.736,46809,0
2016-03-07,15.588,15.913,15.138,15.798,62677,0
2016-03-08,15.834,15.992,15.508,15.745,52630,0
2016-03-09,15.728,15.93,15.675,15.896,38252,0
2016-03-10,15.896,15.992,15.656,15.781,60023,0
2016-03-11,15.896,15.896,15.711,15.843,23079,0
2016-03-14,15.93,15.93,15.641,15.807,19126,0
2016-03-15,15.825,15.93,15.728,15.798,31208,0
2016-03-16,15.825,15.91,15.769,15.843,39232,0
2016-03-17,15.913,15.967,15.368,15.683,101079,0
2016-03-18,15.851,15.967,15.65,15.967,60980,0
2016-03-21,15.913,15.967,15.641,15.869,27586,0
2016-03-22,15.843,15.843,15.711,15.834,19045,0
2016-03-23,15.896,16.01,15.693,15.711,37628,0
2016-03-24,15.703,15.974,15.703,15.79,31102,0
2016-03-28,15.825,16.028,15.764,15.958,51941,0
2016-03-29,15.958,16.217,15.897,16.099,20999,0
2016-03-30,16.128,16.199,16.002,16.046,21247,0
2016-03-31,15.967,16.109,15.948,16.036,25135,0
2016-04-01,16.021,16.181,15.814,15.939,32111,0
2016-04-04,15.921,16.011,15.841,15.983,24306,0
2016-04-05,16.002,16.029,15.823,15.823,18476,0
2016-04-06,15.895,16.046,15.805,15.886,25794,0
2016-04-07,15.886,15.939,15.73,15.761,19973,0
2016-04-08,15.868,15.886,15.708,15.795,45417,0
2016-04-11,15.733,15.939,15.708,15.716,17352,0
2016-04-12,15.778,15.983,15.708,15.832,20605,0
2016-04-13,15.93,16.065,15.716,15.876,30701,0
2016-04-14,15.805,15.841,15.591,15.741,26559,0
2016-04-15,15.725,15.832,15.649,15.678,22996,0
2016-04-18,15.708,15.811,15.608,15.635,40285,0
2016-04-19,15.572,15.645,15.465,15.547,13558,0
2016-04-20,15.645,16.021,15.581,15.886,28375,0
2016-04-21,15.93,15.974,15.688,15.795,32889,0
2016-04-22,15.904,15.904,15.553,15.608,12751,0
2016-04-25,15.502,15.608,15.455,15.581,12376,0
2016-04-26,15.553,15.725,15.538,15.654,25030,0
2016-04-27,15.581,15.608,15.446,15.581,15477,0
2016-04-28,15.586,15.716,15.518,15.591,26438,0
2016-04-29,15.601,15.958,15.523,15.616,22368,0
2016-05-02,15.616,15.662,15.591,15.645,19842,0
2016-05-03,15.438,15.645,15.438,15.616,20060,0
2016-05-04,15.601,15.921,15.528,15.814,31082,0
2016-05-05,15.725,15.841,15.716,15.788,30074,0
2016-05-06,15.662,15.788,15.662,15.688,14969,0
2016-05-09,15.77,16.007,15.601,15.921,23863,0
2016-05-10,15.868,15.921,15.778,15.841,20981,0
2016-05-11,15.671,15.841,15.671,15.77,18274,0
2016-05-12,15.716,15.716,15.295,15.518,32939,0
2016-05-13,15.509,15.654,15.509,15.635,16042,0
2016-05-16,15.625,15.625,15.484,15.491,14562,0
2016-05-17,15.484,15.538,15.322,15.392,51210,0
2016-05-18,15.392,15.438,15.286,15.385,29726,0
2016-05-19,15.322,15.509,15.268,15.509,10314,0
2016-05-20,15.572,15.572,15.295,15.33,14527,0
2016-05-23,15.392,15.518,15.277,15.375,29061,0
2016-05-24,15.446,15.635,15.446,15.625,12542,0
2016-05-25,15.716,15.716,15.455,15.528,13468,0
2016-05-26,15.5,15.572,15.421,15.572,10320,0
2016-05-27,15.572,15.654,15.491,15.553,11927,0
2016-05-31,15.625,15.645,15.367,15.528,20345,0
2016-06-01,15.601,15.737,15.581,15.616,18640,0
2016-06-02,15.608,15.678,15.286,15.455,25735,0
2016-06-03,15.446,15.538,15.305,15.475,20050,0
2016-06-06,15.5,15.562,15.313,15.421,18803,0
2016-06-07,15.509,15.591,15.322,15.475,30878,0
2016-06-08,15.528,15.678,15.421,15.671,17664,0
2016-06-09,15.625,15.716,15.484,15.581,8269,0
2016-06-10,15.601,15.601,15.429,15.446,12027,0
2016-06-13,15.509,15.733,15.242,15.349,29499,0
2016-06-14,15.358,15.5,15.277,15.429,19733,0
2016-06-15,15.528,15.654,15.363,15.581,16221,0
2016-06-16,15.528,15.662,15.322,15.645,27692,0
2016-06-17,15.662,15.864,15.224,15.313,44515,0
2016-06-20,15.412,15.528,15.349,15.367,20621,0
2016-06-21,15.475,15.475,15.286,15.339,50187,0
2016-06-22,15.349,15.858,15.349,15.832,108461,0
2016-06-23,15.77,16.243,15.77,16.136,105659,0
2016-06-24,15.814,16.162,15.601,15.895,532528,0
2016-06-27,15.886,16.199,15.713,16.056,69196,0
2016-06-28,16.056,16.247,16.02,16.119,41517,0
2016-06-29,16.092,16.466,15.973,16.274,58528,0
2016-06-30,16.32,16.93,16.092,16.847,87543,0
2016-07-01,16.847,16.852,16.32,16.474,42501,0
2016-07-05,16.464,16.49,16.183,16.301,29231,0
2016-07-06,16.237,16.42,16.219,16.384,25598,0
2016-07-07,16.665,16.947,16.333,16.511,80069,0
2016-07-08,16.629,16.646,16.338,16.511,86520,0
2016-07-11,16.72,17.011,16.528,16.783,253935,0
2016-07-12,16.956,17.066,16.702,16.829,75282,0
2016-07-13,16.911,17.057,16.748,16.803,63245,0
2016-07-14,16.775,16.993,16.756,16.839,35232,0
2016-07-15,16.839,16.884,16.42,16.611,100868,0
2016-07-18,16.748,16.748,16.41,16.429,36290,0
2016-07-19,16.401,16.438,16.174,16.41,44715,0
2016-07-20,16.42,16.429,16.219,16.42,35462,0
2016-07-21,16.338,16.528,16.338,16.392,23655,0
2016-07-22,16.42,16.556,16.39,16.556,14284,0
2016-07-25,16.474,16.538,16.338,16.374,27642,0
2016-07-26,16.365,16.448,16.156,16.183,25336,0
2016-07-27,16.183,16.42,16.183,16.328,18991,0
2016-07-28,16.365,16.464,16.247,16.301,17288,0
2016-07-29,16.265,16.336,16.183,16.247,24704,0
2016-08-01,16.274,16.384,16.201,16.265,19458,0
2016-08-02,16.274,16.747,16.274,16.484,34510,0
2016-08-03,16.582,16.582,15.992,16.301,53461,0
2016-08-04,16.274,16.279,15.928,16.001,24881,0
2016-08-05,15.973,16.401,15.973,16.365,20531,0
2016-08-08,16.291,16.291,15.982,16.129,16033,0
2016-08-09,16.11,16.283,16.11,16.193,12934,0
2016-08-10,16.193,16.291,16.053,16.183,17833,0
2016-08-11,16.201,16.32,16.201,16.265,10197,0
2016-08-12,16.219,16.374,16.219,16.32,19185,0
2016-08-15,16.265,16.429,16.164,16.219,12161,0
2016-08-16,16.274,16.42,16.11,16.129,16281,0
2016-08-17,16.092,16.274,15.982,16.065,10526,0
2016-08-18,16.065,16.129,15.928,16.074,19830,0
2016-08-19,16.001,16.115,15.719,15.829,35916,0
2016-08-22,15.847,15.909,15.681,15.873,22104,0
2016-08-23,15.928,16.132,15.691,15.847,16700,0
2016-08-24,15.847,16.036,15.673,15.8,23981,0
2016-08-25,15.792,16.028,15.792,15.992,14833,0
2016-08-26,15.937,16.1,15.673,15.745,10289,0
2016-08-29,15.701,15.827,15.673,15.71,5341,0
2016-08-30,15.71,16.046,15.71,15.918,21638,0
2016-08-31,15.946,15.966,15.755,15.838,10173,0
2016-09-01,15.838,16.119,15.838,16.074,16328,0
2016-09-02,16.028,16.147,16.028,16.1,6776,0
2016-09-06,16.02,16.1,16.006,16.092,11413,0
2016-09-07,16.036,16.52,16.036,16.502,18489,0
2016-09-08,16.338,16.611,16.219,16.384,22619,0
2016-09-09,16.338,16.355,16.02,16.02,16176,0
2016-09-12,15.864,16.133,15.864,16.056,18181,0
2016-09-13,16.001,16.12,15.829,15.892,17411,0
2016-09-14,15.918,16.036,15.883,15.918,8713,0
2016-09-15,15.856,15.946,15.838,15.909,8994,0
2016-09-16,15.973,16.156,15.928,16.156,25732,0
2016-09-19,16.156,16.52,16.156,16.511,20696,0
2016-09-20,16.511,16.566,16.237,16.511,20095,0
2016-09-21,16.517,16.646,16.464,16.646,17215,0
2016-09-22,16.702,16.884,16.602,16.803,18431,0
2016-09-23,16.646,16.884,16.646,16.82,14475,0
2016-09-26,16.793,17.066,16.556,16.984,48601,0
2016-09-27,17.074,17.285,16.993,17.239,47591,0
2016-09-28,17.239,17.552,17.11,17.479,38623,0
2016-09-29,17.387,17.406,17.146,17.165,15753,0
2016-09-30,17.064,17.11,16.702,16.943,19751,0
2016-10-03,16.934,16.934,16.25,16.295,26778,0
2016-10-04,16.406,16.591,16.361,16.591,12493,0
2016-10-05,16.457,16.73,16.23,16.601,89620,0
2016-10-06,16.554,16.554,16.045,16.065,106196,0
2016-10-07,16.227,16.823,16.227,16.536,32426,0
2016-10-10,16.531,16.67,16.416,16.554,31218,0
2016-10-11,16.646,16.925,16.646,16.74,26393,0
2016-10-12,16.785,17.156,16.785,16.98,13214,0
2016-10-13,16.97,17.064,16.832,16.84,12076,0
2016-10-14,16.925,16.925,16.785,16.878,9794,0
2016-10-17,16.832,16.878,16.693,16.74,15735,0
2016-10-18,16.878,16.878,16.646,16.74,35018,0
2016-10-19,16.601,16.601,16.23,16.416,59472,0
2016-10-20,16.416,16.461,16.277,16.323,23198,0
2016-10-21,16.24,16.3,16.185,16.23,35631,0
2016-10-24,16.37,16.554,16.23,16.461,14467,0
2016-10-25,16.461,16.601,16.415,16.416,19690,0
2016-10-26,16.323,16.37,16.225,16.277,19974,0
2016-10-27,16.323,16.37,16.277,16.277,12666,0
2016-10-28,16.277,16.646,16.274,16.601,23624,0
2016-10-31,16.509,16.509,16.277,16.37,16752,0
2016-11-01,16.323,16.323,16.23,16.323,14825,0
2016-11-02,16.323,16.323,16.185,16.185,21022,0
2016-11-03,16.277,16.277,16.185,16.185,21165,0
2016-11-04,16.185,16.277,16.185,16.185,13518,0
2016-11-07,16.231,16.323,16.161,16.221,22365,0
2016-11-08,16.23,16.277,16.092,16.139,29040,0
2016-11-09,16.139,16.185,16.045,16.185,22047,0
2016-11-10,16.185,16.832,16.092,16.785,53121,0
2016-11-11,16.74,16.925,16.693,16.832,39190,0
2016-11-14,16.832,17.016,16.74,17.016,24569,0
2016-11-15,16.878,17.064,16.74,16.925,17369,0
2016-11-16,16.97,17.11,16.832,17.064,21358,0
2016-11-17,17.064,17.526,17.064,17.517,75882,0
2016-11-18,17.526,17.572,17.432,17.526,20440,0
2016-11-21,17.432,17.617,17.294,17.617,12837,0
2016-11-22,17.432,17.849,17.432,17.664,23487,0
2016-11-23,17.341,17.386,16.509,16.646,69803,0
2016-11-25,16.74,16.804,16.554,16.74,9562,0
2016-11-28,16.693,16.832,16.531,16.554,20525,0
2016-11-29,16.646,16.785,16.554,16.684,24759,0
2016-11-30,16.646,16.785,16.509,16.693,50714,0
2016-12-01,16.646,16.925,16.63,16.878,24284,0
2016-12-02,16.832,17.016,16.646,16.878,37506,0
2016-12-05,16.832,17.247,16.832,17.247,36426,0
2016-12-06,17.247,17.247,16.97,17.016,32637,0
2016-12-07,16.97,17.247,16.97,17.064,13904,0
2016-12-08,17.016,17.201,16.785,16.925,44115,0
2016-12-09,17.016,17.11,16.693,16.832,22305,0
2016-12-12,16.878,17.064,16.785,16.785,20299,0
2016-12-13,16.785,16.97,16.601,16.702,18488,0
2016-12-14,16.646,16.878,16.601,16.646,13061,0
2016-12-15,16.554,17.016,16.554,16.693,31107,0
2016-12-16,16.785,17.016,16.646,16.97,77231,0
2016-12-19,16.925,17.064,16.622,16.878,29337,0
2016-12-20,16.832,17.016,16.832,16.925,11689,0
2016-12-21,16.879,17.064,16.832,16.878,23269,0
2016-12-22,16.832,17.11,16.832,17.064,21224,0
2016-12-23,17.11,17.11,16.693,17.016,14825,0
2016-12-27,17.064,17.11,16.925,16.97,10039,0
2016-12-28,16.97,16.97,16.74,16.878,12940,0
2016-12-29,16.97,16.97,16.646,16.97,21608,0
2016-12-30,16.832,17.064,16.809,17.064,9762,0
2017-01-03,17.11,17.11,16.832,16.97,10809,0
2017-01-04,17.064,17.479,17.064,17.341,24143,0
2017-01-05,17.341,17.387,17.247,17.247,15629,0
2017-01-06,17.294,17.479,17.247,17.432,13618,0
2017-01-09,17.387,17.387,17.294,17.294,6746,0
2017-01-10,17.294,17.341,17.201,17.294,19032,0
2017-01-11,17.411,17.432,17.201,17.247,7706,0
2017-01-12,17.341,17.386,17.156,17.201,12187,0
2017-01-13,17.156,17.294,17.156,17.294,15062,0
2017-01-17,17.294,17.341,17.201,17.201,12793,0
2017-01-18,17.247,17.432,17.247,17.341,10797,0
2017-01-19,17.387,17.394,17.247,17.294,17709,0
2017-01-20,17.247,17.479,17.247,17.432,17139,0
2017-01-23,17.479,17.572,17.432,17.526,15447,0
2017-01-24,17.526,17.757,17.526,17.757,8820,0
2017-01-25,17.712,17.895,17.712,17.895,7700,0
2017-01-26,17.849,17.849,17.617,17.664,8483,0
2017-01-27,17.664,17.942,17.664,17.895,14895,0
2017-01-30,17.803,17.803,17.479,17.526,10276,0
2017-01-31,17.526,17.664,17.341,17.617,14449,0
2017-02-01,17.803,17.803,17.294,17.341,17446,0
2017-02-02,18.265,18.404,17.387,17.432,28945,0
2017-02-03,17.712,17.712,17.387,17.387,18957,0
2017-02-06,17.479,17.572,17.479,17.526,28475,0
2017-02-07,17.572,17.572,17.508,17.526,19796,0
2017-02-08,17.526,17.572,17.294,17.341,18601,0
2017-02-09,17.572,17.803,17.456,17.572,31213,0
2017-02-10,17.664,17.757,17.432,17.572,21539,0
2017-02-13,17.617,17.988,17.617,17.942,35255,0
2017-02-14,17.988,18.496,17.988,18.357,78542,0
2017-02-15,18.451,18.588,18.265,18.588,36450,0
2017-02-16,18.496,18.959,18.47,18.959,62016,0
2017-02-17,18.959,19.098,18.803,19.051,53520,0
2017-02-21,19.005,19.215,18.82,19.098,78225,0
2017-02-22,19.19,19.268,18.867,18.959,39618,0
2017-02-23,19.144,19.144,18.728,19.051,95300,0
2017-02-24,18.994,19.185,18.852,19.137,32122,0
2017-02-27,19.185,19.185,18.519,18.708,39017,0
2017-02-28,18.757,18.946,18.614,18.757,40376,0
2017-03-01,18.946,19.09,17.899,18.614,92487,0
2017-03-02,18.661,18.804,18.28,18.757,16316,0
2017-03-03,18.899,18.899,18.566,18.661,10840,0
2017-03-06,18.757,18.757,18.28,18.519,23568,0
2017-03-07,18.519,18.614,18.28,18.47,15824,0
2017-03-08,18.47,18.661,18.185,18.185,13096,0
2017-03-09,18.137,18.328,18.042,18.137,16531,0
2017-03-10,18.09,18.233,17.613,17.804,37045,0
2017-03-13,17.914,17.947,17.71,17.71,22936,0
2017-03-14,17.71,18.042,17.71,17.995,7829,0
2017-03-15,18.09,18.519,17.899,18.519,24468,0
2017-03-16,18.47,18.614,17.995,18.185,28277,0
2017-03-17,18.28,18.375,18.042,18.328,45552,0
2017-03-20,18.375,18.47,17.995,18.042,24019,0
2017-03-21,18.09,18.09,17.757,17.852,17521,0
2017-03-22,18.042,18.042,17.613,17.71,15161,0
2017-03-23,17.967,17.995,17.757,17.804,5862,0
2017-03-24,17.899,17.899,17.613,17.613,11917,0
2017-03-27,17.613,17.947,17.613,17.947,15386,0
2017-03-28,17.947,18.09,17.71,18.042,48903,0
2017-03-29,18.042,18.575,17.955,18.381,21316,0
2017-03-30,18.469,18.865,18.139,18.817,24860,0
2017-03-31,18.817,18.817,18.526,18.671,26971,0
2017-04-03,18.671,18.671,18.449,18.477,21790,0
2017-04-04,18.477,18.671,18.477,18.623,13915,0
2017-04-05,18.575,18.671,18.139,18.187,11176,0
2017-04-06,18.139,18.333,18.139,18.284,10262,0
2017-04-07,18.26,18.333,18.155,18.235,6879,0
2017-04-10,18.235,18.284,17.994,18.139,17155,0
2017-04-11,18.091,18.381,18.091,18.333,13067,0
2017-04-12,18.298,18.298,18.07,18.139,7765,0
2017-04-13,18.235,18.235,17.994,18.091,10642,0
2017-04-17,18.091,18.477,18.063,18.477,13225,0
2017-04-18,18.381,18.575,18.333,18.429,10747,0
2017-04-19,18.477,18.623,18.333,18.526,8476,0
2017-04-20,18.671,19.107,18.575,19.058,28831,0
2017-04-21,18.961,19.058,18.767,18.865,62164,0
2017-04-24,18.961,18.961,18.767,18.913,26394,0
2017-04-25,18.961,19.155,18.865,18.865,16397,0
2017-04-26,18.817,19.397,18.817,19.251,17657,0
2017-04-27,19.254,19.254,18.865,19.058,8484,0
2017-04-28,19.058,19.058,18.235,18.284,17641,0
2017-05-01,18.381,18.526,18.235,18.429,12451,0
2017-05-02,18.187,18.384,18.042,18.235,14893,0
2017-05-03,18.235,18.333,17.849,17.849,24970,0
2017-05-04,17.945,18.042,17.22,17.414,25753,0
2017-05-05,17.51,17.897,17.43,17.849,16106,0
2017-05-08,17.704,17.805,17.414,17.414,18336,0
2017-05-09,17.462,17.51,17.268,17.365,18291,0
2017-05-10,17.365,17.655,17.357,17.655,9560,0
2017-05-11,17.607,17.8,17.462,17.558,11877,0
2017-05-12,17.369,17.752,17.268,17.607,15183,0
2017-05-15,17.51,17.655,17.316,17.607,24499,0
2017-05-16,17.51,17.752,17.51,17.704,11355,0
2017-05-17,17.51,17.752,17.51,17.704,16839,0
2017-05-18,17.8,17.849,17.655,17.704,15324,0
2017-05-19,17.607,17.8,17.462,17.462,63162,0
2017-05-22,17.462,17.655,17.414,17.414,19426,0
2017-05-23,17.462,17.655,17.22,17.558,12804,0
2017-05-24,17.607,17.607,17.365,17.558,8558,0
2017-05-25,17.655,17.994,17.462,17.558,15252,0
2017-05-26,17.558,17.8,17.316,17.655,13845,0
2017-05-30,17.704,18.623,17.496,18.381,23596,0
2017-05-31,18.284,18.719,18.091,18.477,25731,0
2017-06-01,18.575,18.719,18.477,18.575,27262,0
2017-06-02,18.623,18.853,18.599,18.671,13143,0
2017-06-05,18.865,18.865,17.8,18.091,23720,0
2017-06-06,18.042,18.042,17.897,18.042,11336,0
2017-06-07,17.945,18.215,17.945,18.091,8139,0
2017-06-08,17.945,18.284,17.607,17.704,18544,0
2017-06-09,17.8,18.187,17.8,18.187,13185,0
2017-06-12,18.139,18.381,18.091,18.139,10034,0
2017-06-13,18.284,18.284,17.897,18.235,15218,0
2017-06-14,18.091,18.333,18.042,18.235,9439,0
2017-06-15,18.139,18.636,18.139,18.284,6624,0
2017-06-16,17.994,18.719,17.967,18.719,30518,0
2017-06-19,18.671,18.767,18.477,18.526,16230,0
2017-06-20,18.477,18.526,18.429,18.477,5805,0
2017-06-21,18.623,18.623,18.381,18.381,7138,0
2017-06-22,18.333,18.526,18.042,18.042,11025,0
2017-06-23,18.042,18.333,17.945,18.187,54021,0
2017-06-26,18.187,18.187,18.042,18.042,9980,0
2017-06-27,17.994,18.284,17.945,18.187,12189,0
2017-06-28,18.236,18.236,17.796,18.138,24373,0
2017-06-29,18.01,18.236,17.892,18.089,15394,0
2017-06-30,18.187,18.187,17.941,17.991,16138,0
2017-07-03,17.991,18.187,17.991,18.138,3416,0
2017-07-05,18.089,18.089,17.942,17.942,8584,0
2017-07-06,17.991,18.04,17.808,17.991,16101,0
2017-07-07,17.991,18.236,17.843,18.187,8202,0
2017-07-10,18.04,18.286,17.892,17.892,8347,0
2017-07-11,17.892,17.942,17.745,17.892,6325,0
2017-07-12,17.892,18.236,17.892,18.236,16089,0
2017-07-13,18.236,18.826,17.794,18.531,35935,0
2017-07-14,18.531,18.826,18.236,18.826,22446,0
2017-07-17,18.728,19.613,18.679,19.17,64418,0
2017-07-18,18.728,18.974,18.679,18.925,15324,0
2017-07-19,19.023,19.128,18.875,18.974,20743,0
2017-07-20,18.925,19.416,18.585,19.072,87321,0
2017-07-21,19.023,19.121,18.581,18.63,22896,0
2017-07-24,18.728,18.925,18.286,18.63,57838,0
2017-07-25,18.581,19.17,18.581,18.875,30905,0
2017-07-26,18.826,19.17,18.679,18.679,17636,0
2017-07-27,18.63,18.728,18.384,18.384,20411,0
2017-07-28,18.433,18.875,18.286,18.728,11396,0
2017-07-31,18.752,19.072,18.752,18.974,12174,0
2017-08-01,18.974,19.17,18.92,19.121,14925,0
2017-08-02,18.986,19.564,18.875,19.465,44100,0
2017-08-03,19.367,19.613,19.131,19.564,38571,0
2017-08-04,19.367,19.564,19.17,19.515,35499,0
2017-08-07,19.564,19.859,19.318,19.613,33679,0
2017-08-08,19.564,19.564,19.367,19.367,9947,0
2017-08-09,19.371,19.416,19.244,19.269,8478,0
2017-08-10,19.269,19.269,19.121,19.121,11459,0
2017-08-11,19.072,19.121,18.844,18.925,10661,0
2017-08-14,18.925,19.416,18.925,19.367,26245,0
2017-08-15,19.416,19.515,19.023,19.269,21634,0
2017-08-16,19.318,19.465,19.072,19.22,8940,0
2017-08-17,19.269,19.564,19.121,19.17,24909,0
2017-08-18,19.023,19.17,18.777,19.023,23545,0
2017-08-21,18.925,19.22,18.885,19.121,8316,0
2017-08-22,19.17,19.711,18.974,19.17,27529,0
2017-08-23,19.121,19.244,19.072,19.072,3227,0
2017-08-24,19.17,19.257,18.875,18.875,7221,0
2017-08-25,18.875,18.974,18.581,18.925,21572,0
2017-08-28,18.826,18.826,18.236,18.236,35883,0
2017-08-29,18.187,18.236,17.942,18.04,17558,0
2017-08-30,18.089,18.236,18.04,18.089,9000,0
2017-08-31,18.236,18.679,18.236,18.482,15783,0
2017-09-01,18.679,18.679,18.236,18.433,13654,0
2017-09-05,18.335,18.335,17.106,17.204,45861,0
2017-09-06,17.352,17.696,17.155,17.253,55104,0
2017-09-07,17.155,17.16,14.648,14.796,149848,0
2017-09-08,14.255,14.452,13.518,13.813,217414,0
2017-09-11,15.828,16.614,15.091,15.091,111014,0
2017-09-12,15.385,15.631,15.141,15.533,42792,0
2017-09-13,15.68,15.975,15.435,15.877,57638,0
2017-09-14,15.926,15.926,15.533,15.779,43767,0
2017-09-15,15.877,16.025,15.68,15.926,108801,0
2017-09-18,15.877,15.882,15.497,15.582,39565,0
2017-09-19,15.68,15.828,15.582,15.631,23298,0
2017-09-20,15.582,16.025,15.533,15.975,34496,0
2017-09-21,16.025,16.074,15.828,16.074,36917,0
2017-09-22,16.094,16.094,15.844,16.025,26512,0
2017-09-25,16.074,16.467,15.975,16.319,41402,0
2017-09-26,16.319,17.204,16.221,17.155,55915,0
2017-09-27,17.204,17.548,16.762,17.45,60194,0
2017-09-28,17.4,17.45,17,17.2,27068,0
2017-09-29,17.1,17.15,16.45,16.45,26459,0
2017-10-02,16.35,17.05,16.35,17,22324,0
2017-10-03,17,17.6,16.95,17.5,38002,0
2017-10-04,17.45,17.45,17.0001,17.15,22330,0
2017-10-05,17.2999,17.2999,17,17.1,13750,0
2017-10-06,17.0672,17.1008,16.85,17,18745,0
2017-10-09,17.05,17.249,17,17.15,12139,0
2017-10-10,17.05,17.5,17.05,17.45,11436,0
2017-10-11,17.5,17.75,17.3999,17.7,21483,0
2017-10-12,17.8,18.2,17.7865,17.8,28771,0
2017-10-13,17.45,17.45,16.8,16.9,64458,0
2017-10-16,16.7,16.8,16,16.05,63623,0
2017-10-17,15.95,16,15.3,15.5,83917,0
2017-10-18,15.5,15.65,15.5,15.5,25639,0
2017-10-19,15.3,15.3,13.95,14,98690,0
2017-10-20,14,14.2,13.45,13.55,114258,0
2017-10-23,13.55,13.9,13.25,13.8,90355,0
2017-10-24,14,14.249,13.75,13.75,32815,0
2017-10-25,13.85,13.964,13.3,13.3,35805,0
2017-10-26,13.3,13.65,13.1,13.15,39730,0
2017-10-27,13.1,13.446,13.05,13.15,36267,0
2017-10-30,13.05,13.3999,13,13,41174,0
2017-10-31,12.95,13.8,12.85,13.25,60077,0
2017-11-01,13.45,13.5,12.95,13,43029,0
2017-11-02,13,13.25,12.95,13.15,48762,0
2017-11-03,13.15,13.2,12.7501,12.9,64093,0
2017-11-06,12.8,12.8,12.55,12.65,65827,0
2017-11-07,12.75,13.45,12.6,13.15,138646,0
2017-11-08,13.1,13.25,12.8,13.05,36500,0
2017-11-09,13.05,13.4,12.95,13.05,30595,0
2017-11-10,13.05,13.1,12.55,12.65,36124,0
