Date,Open,High,Low,Close,Volume,OpenInt
2013-11-13,11.371,12.106,11.202,12.04,10537617,0
2013-11-14,11.907,12.073,11.711,12.045,1267112,0
2013-11-15,11.739,12.159,11.704,12.051,547063,0
2013-11-18,12.04,12.093,12.007,12.073,292446,0
2013-11-19,12.04,12.073,12.013,12.073,404922,0
2013-11-20,12.04,12.207,12.013,12.207,430893,0
2013-11-21,12.225,12.3,12.04,12.273,366454,0
2013-11-22,12.273,12.28,12.073,12.2,245347,0
2013-11-25,12.28,12.28,12.073,12.147,116918,0
2013-11-26,12.173,12.374,12.007,12.207,171192,0
2013-11-27,12.353,12.487,12.169,12.44,761163,0
2013-11-29,12.408,12.609,12.341,12.541,145514,0
2013-12-02,12.547,12.642,12.207,12.642,249235,0
2013-12-03,12.474,13.043,12.474,12.976,274504,0
2013-12-04,13.029,13.109,12.642,12.862,174180,0
2013-12-05,12.835,12.835,12.453,12.741,293787,0
2013-12-06,12.513,13.175,12.507,13.015,230251,0
2013-12-09,13.048,13.377,13.048,13.237,474998,0
2013-12-10,13.043,13.37,12.909,13.021,314272,0
2013-12-11,12.982,13.07,12.789,12.847,323397,0
2013-12-12,12.827,13.01,12.827,12.928,121552,0
2013-12-13,12.882,13.443,12.882,13.109,125440,0
2013-12-16,13.249,13.505,13.048,13.055,114825,0
2013-12-17,13.142,13.323,13.048,13.309,295525,0
2013-12-18,13.055,13.544,13.055,13.437,147569,0
2013-12-19,13.576,13.879,13.265,13.671,140541,0
2013-12-20,13.597,14.085,13.592,14.085,122899,0
2013-12-23,14.206,14.495,14.118,14.495,137103,0
2013-12-24,14.447,14.714,14.447,14.607,118748,0
2013-12-26,14.673,15.19,14.514,15.057,110040,0
2013-12-27,15.062,15.31,15.057,15.165,77897,0
2013-12-30,15.382,15.913,15.034,15.136,103165,0
2013-12-31,15.249,15.357,14.756,15.083,71615,0
2014-01-02,14.888,15.015,14.447,14.607,201922,0
2014-01-03,14.728,14.728,14.581,14.634,56086,0
2014-01-06,14.7,14.849,14.447,14.601,164163,0
2014-01-07,14.561,14.581,13.851,14.168,236976,0
2014-01-08,14.092,14.573,13.919,14.172,134860,0
2014-01-09,14.025,14.254,13.919,14.025,120659,0
2014-01-10,14.006,14.145,13.879,14.052,177919,0
2014-01-13,14.561,14.861,14.346,14.861,166258,0
2014-01-14,14.921,15.049,14.627,14.721,116170,0
2014-01-15,14.682,15.231,14.388,14.388,102416,0
2014-01-16,14.534,14.808,14.383,14.769,78195,0
2014-01-17,14.78,15.043,14.466,14.714,67580,0
2014-01-21,14.693,15.057,14.388,14.607,174928,0
2014-01-22,14.52,14.829,14.378,14.466,93445,0
2014-01-23,14.648,14.747,14.286,14.607,49640,0
2014-01-24,14.388,14.7,14.293,14.534,36571,0
2014-01-27,14.534,14.708,14.313,14.459,42164,0
2014-01-28,14.371,14.714,14.321,14.321,36765,0
2014-01-29,14.172,14.54,14.085,14.151,43358,0
2014-01-30,14.281,14.413,14.118,14.34,32892,0
2014-01-31,14.18,14.398,14.168,14.3,22968,0
2014-02-03,14.268,14.413,14.1,14.151,68805,0
2014-02-04,14.107,14.346,14.085,14.145,60530,0
2014-02-05,14.118,14.378,14.107,14.213,24627,0
2014-02-06,14.201,14.567,14.201,14.567,59815,0
2014-02-07,14.11,14.836,14.11,14.445,39390,0
2014-02-10,15.328,15.335,14.114,14.774,37123,0
2014-02-11,14.276,14.79,14.229,14.41,30057,0
2014-02-12,14.403,14.602,14.263,14.493,34496,0
2014-02-13,14.385,14.431,14.246,14.325,36542,0
2014-02-14,14.237,14.493,14.102,14.493,102424,0
2014-02-18,14.343,14.472,14.076,14.12,92968,0
2014-02-19,14.087,14.782,14.076,14.734,68027,0
2014-02-20,14.634,15.072,14.082,14.439,88456,0
2014-02-21,14.546,15.162,14.498,14.534,46898,0
2014-02-24,14.648,15.179,14.648,15.06,72634,0
2014-02-25,15.06,15.167,14.763,14.863,51703,0
2014-02-26,14.937,14.972,14.534,14.885,35224,0
2014-02-27,14.843,15.167,14.694,14.816,39253,0
2014-02-28,14.769,15.093,14.682,14.709,14478,0
2014-03-03,14.709,14.957,14.709,14.769,56014,0
2014-03-04,14.937,15.158,14.734,14.885,54640,0
2014-03-05,14.863,15.134,14.673,14.893,67595,0
2014-03-06,14.836,15.173,14.825,14.885,68501,0
2014-03-07,15.134,15.173,14.843,14.991,56253,0
2014-03-10,14.951,15.072,14.863,14.957,28060,0
2014-03-11,15.006,15.064,14.857,14.924,33240,0
2014-03-12,14.918,15.072,14.836,15.006,46522,0
2014-03-13,14.991,15.14,14.527,14.567,35911,0
2014-03-14,14.6,14.972,14.6,14.607,32304,0
2014-03-17,14.673,15.06,14.596,15.046,34346,0
2014-03-18,15.024,15.024,14.627,14.722,40363,0
2014-03-19,14.607,15.046,14.567,14.836,43145,0
2014-03-20,14.736,14.93,14.042,14.427,112372,0
2014-03-21,14.498,14.769,14.445,14.673,25393,0
2014-03-24,14.715,14.757,14.567,14.581,11046,0
2014-03-25,14.6,14.823,14.445,14.553,42990,0
2014-03-26,14.519,14.808,14.498,14.709,42115,0
2014-03-27,14.701,14.965,14.69,14.897,47742,0
2014-03-28,14.757,15.072,14.498,14.614,90721,0
2014-03-31,14.694,14.903,14.527,14.614,71791,0
2014-04-01,14.673,14.673,14.486,14.493,6890,0
2014-04-02,14.595,15.031,14.508,14.836,62793,0
2014-04-03,14.836,14.869,14.668,14.769,30097,0
2014-04-04,14.769,15.039,14.769,14.953,29064,0
2014-04-07,15.039,15.039,14.519,14.519,44016,0
2014-04-08,14.546,14.734,14.06,14.137,81072,0
2014-04-09,14.164,14.836,14.164,14.506,52609,0
2014-04-10,14.6,14.816,14.183,14.263,65192,0
2014-04-11,14.498,14.728,14.278,14.347,72788,0
2014-04-14,14.209,14.763,14.164,14.394,71210,0
2014-04-15,14.394,14.394,14.164,14.343,30424,0
2014-04-16,14.394,14.742,14.33,14.534,38704,0
2014-04-17,14.561,14.774,14.439,14.734,26420,0
2014-04-21,14.79,14.79,14.385,14.534,27382,0
2014-04-22,14.66,14.836,14.484,14.802,74587,0
2014-04-23,14.769,15.029,14.6,14.897,31121,0
2014-04-24,14.937,15.106,14.903,14.984,68109,0
2014-04-25,14.937,15.106,14.506,14.682,70955,0
2014-04-28,14.763,15.072,14.519,14.527,52398,0
2014-04-29,14.634,14.897,14.634,14.79,212899,0
2014-04-30,14.742,14.945,14.686,14.709,30312,0
2014-05-01,14.834,15.404,14.829,14.951,37775,0
2014-05-02,14.98,15.431,14.897,14.951,21069,0
2014-05-05,15.006,15.343,14.807,14.958,20452,0
2014-05-06,14.951,15.089,14.856,15.083,17832,0
2014-05-07,15.205,15.913,15.102,15.383,50991,0
2014-05-08,15.542,16.391,15.534,15.563,58071,0
2014-05-09,15.843,16.13,15.534,15.597,42259,0
2014-05-12,15.603,15.603,15.181,15.392,44856,0
2014-05-13,16.076,16.076,15.5,15.768,23740,0
2014-05-14,15.755,16.13,15.637,15.768,19826,0
2014-05-15,15.625,16.05,15.603,15.644,34999,0
2014-05-16,15.637,15.899,15.473,15.637,19626,0
2014-05-19,15.5,16.323,15.5,15.715,43788,0
2014-05-20,15.857,15.857,15.575,15.597,29418,0
2014-05-21,15.707,15.707,15.343,15.48,11105,0
2014-05-22,15.542,15.542,14.834,14.924,99722,0
2014-05-23,15.123,15.761,15.123,15.392,236790,0
2014-05-27,15.556,15.84,15.262,15.698,74775,0
2014-05-28,15.707,16.646,15.651,15.981,158014,0
2014-05-29,16.365,16.373,15.771,16.034,39116,0
2014-05-30,16.05,16.735,16.05,16.481,122532,0
2014-06-02,16.68,17.146,16.256,16.379,60041,0
2014-06-03,16.268,16.462,16.139,16.173,7287,0
2014-06-04,16.181,16.455,16.147,16.228,62458,0
2014-06-05,16.391,16.391,16.123,16.248,65413,0
2014-06-06,16.153,16.339,16.153,16.318,29084,0
2014-06-09,16.462,17.14,16.447,16.831,110301,0
2014-06-10,16.729,17.14,16.646,16.646,56426,0
2014-06-11,16.462,16.961,16.462,16.74,28250,0
2014-06-12,16.291,16.291,15.465,15.632,536996,0
2014-06-13,15.567,16.263,15.431,15.953,3647890,0
2014-06-16,15.761,16.625,15.761,16.49,624212,0
2014-06-17,16.632,16.689,16.057,16.283,272482,0
2014-06-18,16.13,16.632,16.022,16.598,369476,0
2014-06-19,16.425,17.489,15.993,17.331,418244,0
2014-06-20,16.961,17.302,16.618,16.968,232118,0
2014-06-23,17.03,17.285,16.263,16.462,211244,0
2014-06-24,16.365,17.466,16.118,16.865,244475,0
2014-06-25,16.812,17.091,16.256,16.432,116919,0
2014-06-26,16.632,17.146,16.263,16.661,123684,0
2014-06-27,16.557,17.221,16.365,17.112,150565,0
2014-06-30,17.133,17.21,16.535,16.632,128400,0
2014-07-01,16.584,16.932,16.53,16.638,75522,0
2014-07-02,16.638,17.237,16.638,17.146,139241,0
2014-07-03,17.229,17.229,17.108,17.14,80854,0
2014-07-07,17.055,17.146,16.365,17.05,136856,0
2014-07-08,17.044,17.106,16.563,16.735,41839,0
2014-07-09,16.654,16.926,16.462,16.551,74092,0
2014-07-10,16.462,16.637,16.35,16.373,52475,0
2014-07-11,16.35,16.995,16.344,16.871,66299,0
2014-07-14,16.858,16.976,16.379,16.432,58895,0
2014-07-15,16.303,16.74,16.268,16.462,127649,0
2014-07-16,16.508,16.699,16.481,16.502,44930,0
2014-07-17,16.704,16.735,16.185,16.591,102182,0
2014-07-18,16.516,17.14,16.256,16.907,61019,0
2014-07-21,16.831,16.934,16.508,16.804,47326,0
2014-07-22,16.763,16.804,16.391,16.654,82350,0
2014-07-23,16.535,17.106,16.268,16.976,151799,0
2014-07-24,16.879,17.038,16.598,16.871,41500,0
2014-07-25,16.735,16.796,16.53,16.542,31545,0
2014-07-28,16.604,16.723,16.466,16.695,19495,0
2014-07-29,16.714,16.804,16.308,16.391,123214,0
2014-07-30,16.35,16.731,16.187,16.207,64255,0
2014-07-31,16.173,16.215,15.445,16.008,158755,0
2014-08-01,15.794,16.264,15.56,16.151,92479,0
2014-08-04,16.151,16.959,15.794,16.032,76578,0
2014-08-05,15.978,16.163,15.636,15.685,109754,0
2014-08-06,15.607,16.771,15.607,16.06,112728,0
2014-08-07,16.163,16.451,15.806,15.943,106473,0
2014-08-08,15.984,16.246,15.886,16.017,66050,0
2014-08-11,16.111,16.654,15.915,16.624,34344,0
2014-08-12,16.701,16.701,16.146,16.353,83250,0
2014-08-13,16.284,16.68,16.191,16.276,99435,0
2014-08-14,16.285,16.567,16.128,16.164,33860,0
2014-08-15,16.325,16.583,16.198,16.541,47323,0
2014-08-18,16.528,16.696,16.156,16.156,48881,0
2014-08-19,16.268,16.807,16.215,16.567,96370,0
2014-08-20,16.689,17.079,16.522,16.75,155642,0
2014-08-21,16.924,17.106,16.478,16.541,49957,0
2014-08-22,16.478,16.819,16.478,16.549,21316,0
2014-08-25,16.631,16.876,16.478,16.75,28332,0
2014-08-26,16.75,16.931,16.596,16.883,67670,0
2014-08-27,16.73,16.896,16.661,16.826,41067,0
2014-08-28,16.848,16.862,16.557,16.637,43198,0
2014-08-29,16.701,16.902,16.67,16.854,14841,0
2014-09-02,16.924,17.071,16.74,16.993,58629,0
2014-09-03,17.002,17.002,16.557,16.723,63580,0
2014-09-04,16.792,16.953,16.631,16.792,38196,0
2014-09-05,16.723,16.966,16.549,16.715,82311,0
2014-09-08,16.59,16.723,16.557,16.561,55716,0
2014-09-09,16.583,16.737,16.567,16.624,24307,0
2014-09-10,16.557,16.661,16.451,16.557,36855,0
2014-09-11,16.459,16.637,16.401,16.637,27263,0
2014-09-12,16.459,16.666,16.408,16.533,65207,0
2014-09-15,16.478,16.478,15.823,15.893,119000,0
2014-09-16,16.191,16.47,15.978,16.111,101591,0
2014-09-17,16.137,16.615,16.137,16.451,51733,0
2014-09-18,16.368,16.504,16.151,16.374,53443,0
2014-09-19,16.478,16.583,16.381,16.444,70482,0
2014-09-22,16.459,16.583,16.409,16.463,51734,0
2014-09-23,16.374,16.513,16.248,16.429,16711,0
2014-09-24,16.486,16.567,16.319,16.437,40839,0
2014-09-25,16.401,16.819,16.291,16.541,46114,0
2014-09-26,16.429,16.785,16.345,16.624,31502,0
2014-09-29,16.549,16.721,16.549,16.561,22903,0
2014-09-30,16.549,16.792,16.117,16.451,74536,0
2014-10-01,16.162,16.242,15.98,16.026,99395,0
2014-10-02,16.102,16.319,15.9,16.026,114193,0
2014-10-03,16.074,16.325,15.893,15.893,18301,0
2014-10-06,16.264,16.264,15.491,15.552,58231,0
2014-10-07,15.454,15.524,14.519,14.568,139903,0
2014-10-08,14.498,15.043,14.122,14.32,95575,0
2014-10-09,14.149,14.408,13.561,13.851,109212,0
2014-10-10,13.588,13.823,13.057,13.601,116667,0
2014-10-13,13.474,13.845,12.583,12.918,142772,0
2014-10-14,12.395,13.099,12.081,12.813,133003,0
2014-10-15,12.745,14.401,12.122,13.133,231047,0
2014-10-16,12.932,14.611,12.932,13.92,279479,0
2014-10-17,14.2,15.175,14.167,14.549,51590,0
2014-10-20,14.556,14.556,14.013,14.456,31893,0
2014-10-21,14.284,14.853,14.122,14.73,52795,0
2014-10-22,14.876,14.994,14.556,14.821,42770,0
2014-10-23,15.224,15.224,14.786,15.146,96450,0
2014-10-24,15.118,15.677,14.83,15.371,42801,0
2014-10-27,15.428,15.428,14.207,15.118,141010,0
2014-10-28,15.272,15.328,14.951,15.134,28188,0
2014-10-29,15.141,15.328,14.981,15.059,57694,0
2014-10-30,14.981,15.357,14.844,15.164,47035,0
2014-10-31,15.405,15.405,15.238,15.343,42178,0
2014-11-03,15.442,15.564,15.208,15.293,41476,0
2014-11-04,15.328,15.498,14.35,14.754,60933,0
2014-11-05,14.888,15.243,14.468,14.878,53055,0
2014-11-06,14.946,15.003,14.399,14.726,33448,0
2014-11-07,14.692,15.636,14.422,14.774,28026,0
2014-11-10,14.684,14.896,14.365,14.819,41172,0
2014-11-11,15.095,15.144,14.485,14.704,114110,0
2014-11-12,14.451,14.951,14.451,14.726,68206,0
2014-11-13,14.647,15.435,13.973,14.369,110385,0
2014-11-14,15.568,15.568,14.134,14.194,48059,0
2014-11-17,14.244,14.782,13.952,14.179,75511,0
2014-11-18,14.306,14.477,14.074,14.179,60404,0
2014-11-19,14.024,14.328,13.846,13.916,53581,0
2014-11-20,13.916,14.121,13.84,13.875,79482,0
2014-11-21,13.875,14.081,13.266,13.556,97646,0
2014-11-24,13.564,13.832,13.342,13.499,95343,0
2014-11-25,13.511,13.832,12.847,13.095,183550,0
2014-11-26,13.003,13.585,12.887,12.91,57067,0
2014-11-28,13.257,13.257,12.554,12.74,39122,0
2014-12-01,12.782,13.044,10.476,11.306,184030,0
2014-12-02,11.094,11.833,10.931,11.598,160010,0
2014-12-03,11.647,12.352,11.647,11.782,103501,0
2014-12-04,11.74,12.306,11.711,12.05,90104,0
2014-12-05,12.3,12.349,11.442,11.585,116701,0
2014-12-08,11.562,11.86,11.062,11.271,102879,0
2014-12-09,11.568,11.661,11.001,11.223,120477,0
2014-12-10,11.349,11.402,11.009,11.099,113783,0
2014-12-11,11.094,11.342,10.2,10.491,233450,0
2014-12-12,10.306,10.449,9.718,10.129,158973,0
2014-12-15,10.101,10.421,9.727,9.931,145203,0
2014-12-16,9.788,11.108,9.691,10.079,177710,0
2014-12-17,10.413,11.271,10.101,11.023,169906,0
2014-12-18,11.363,11.562,10.889,11.023,273638,0
2014-12-19,11.045,12.204,11.023,11.966,319258,0
2014-12-22,10.94,13.832,10.94,12.108,167020,0
2014-12-23,12.115,12.306,11.775,11.874,167603,0
2014-12-24,11.804,13.029,11.278,11.4,281366,0
2014-12-26,11.278,11.846,11.172,11.193,99494,0
2014-12-29,11.172,11.487,10.859,11.094,156956,0
2014-12-30,10.874,11.798,10.874,11.612,160686,0
2014-12-31,11.612,11.703,11.251,11.598,146805,0
2015-01-02,11.641,12.362,11.641,12.222,60604,0
2015-01-05,12.407,12.547,11.207,11.371,191308,0
2015-01-06,11.398,11.612,11.051,11.122,124579,0
2015-01-07,11.349,11.412,11.009,11.199,166686,0
2015-01-08,11.264,11.603,11.172,11.328,128447,0
2015-01-09,11.314,11.59,10.924,11.406,62203,0
2015-01-12,11.328,11.328,10.718,10.896,25401,0
2015-01-13,10.846,11.298,10.498,10.632,64641,0
2015-01-14,10.866,10.866,10.314,10.484,60506,0
2015-01-15,10.484,11.156,10.285,10.669,57781,0
2015-01-16,10.752,11.698,10.752,11.292,128130,0
2015-01-20,11.187,11.966,11.187,11.287,144636,0
2015-01-21,11.393,11.966,11.393,11.782,199009,0
2015-01-22,11.788,12.704,11.788,12.086,170973,0
2015-01-23,12.492,12.492,11.703,12.015,74715,0
2015-01-26,12.484,12.484,11.833,12.094,103205,0
2015-01-27,12.265,12.562,11.93,11.987,89041,0
2015-01-28,11.966,12.13,11.798,11.881,45405,0
2015-01-29,11.846,12.38,11.398,12.286,116813,0
2015-01-30,12.428,13.179,11.804,13.179,458262,0
2015-02-02,13.377,13.476,12.84,13.039,116125,0
2015-02-03,12.923,13.78,12.748,13.49,112472,0
2015-02-04,13.228,13.749,13.082,13.605,99077,0
2015-02-05,13.657,13.917,13.301,13.917,54561,0
2015-02-06,13.851,14.137,13.713,13.729,42278,0
2015-02-09,13.83,14.048,13.286,14.005,78853,0
2015-02-10,14.084,14.142,13.613,14.099,45134,0
2015-02-11,13.938,14.108,13.649,13.875,59174,0
2015-02-12,13.981,14.142,13.738,13.83,93185,0
2015-02-13,13.91,14.716,13.83,14.157,67305,0
2015-02-17,14.237,14.999,14.237,14.542,75570,0
2015-02-18,14.81,15.029,14.44,14.447,319760,0
2015-02-19,14.659,14.984,14.447,14.781,241535,0
2015-02-20,14.688,14.773,14.469,14.484,103260,0
2015-02-23,15.064,15.209,14.594,14.615,169100,0
2015-02-24,14.665,14.68,14.484,14.514,195860,0
2015-02-25,14.506,14.701,14.463,14.484,142478,0
2015-02-26,14.31,14.469,14.084,14.31,87125,0
2015-02-27,14.179,14.519,14.157,14.506,99418,0
2015-03-02,14.44,14.862,14.44,14.665,155785,0
2015-03-03,14.716,14.752,14.447,14.463,143387,0
2015-03-04,14.514,14.587,14.447,14.506,202200,0
2015-03-05,14.84,14.884,14.623,14.773,36363,0
2015-03-06,15.029,15.029,14.615,14.773,42974,0
2015-03-09,14.797,14.918,14.368,14.41,40909,0
2015-03-10,14.237,14.615,13.664,13.917,232090,0
2015-03-11,13.868,14.519,13.817,14.447,43526,0
2015-03-12,14.267,14.884,14.17,14.272,73416,0
2015-03-13,14.179,14.643,14.179,14.433,157160,0
2015-03-16,14.428,14.594,14.157,14.318,72177,0
2015-03-17,14.318,14.81,14.201,14.709,93248,0
2015-03-18,14.81,15.034,14.652,14.665,89530,0
2015-03-19,14.615,14.876,14.267,14.294,86500,0
2015-03-20,14.447,15.064,14.229,14.999,359774,0
2015-03-23,14.954,14.999,14.519,14.731,107849,0
2015-03-24,14.731,14.884,14.469,14.587,34988,0
2015-03-25,14.802,14.992,14.558,14.615,57439,0
2015-03-26,14.694,14.819,14.294,14.55,41872,0
2015-03-27,14.744,15.16,14.382,14.701,257160,0
2015-03-30,14.739,14.739,14.31,14.345,74791,0
2015-03-31,14.514,14.514,13.83,13.991,65841,0
2015-04-01,14.345,14.361,14.025,14.142,73689,0
2015-04-02,14.217,14.257,13.707,13.795,91597,0
2015-04-06,14.084,14.217,13.505,13.743,153442,0
2015-04-07,13.738,14.048,13.575,13.78,99456,0
2015-04-08,13.787,14.013,13.575,13.795,256332,0
2015-04-09,13.83,14.013,13.575,13.621,57056,0
2015-04-10,13.671,14.019,13.509,13.758,73689,0
2015-04-13,13.875,13.938,13.598,13.64,50412,0
2015-04-14,13.613,13.801,13.294,13.547,75065,0
2015-04-15,13.721,13.721,13.277,13.314,101148,0
2015-04-16,13.308,13.447,13.097,13.249,73016,0
2015-04-17,13.43,13.43,12.902,13.052,81817,0
2015-04-20,12.894,13.314,12.82,12.975,81674,0
2015-04-21,12.995,13.119,12.633,13.082,72675,0
2015-04-22,13.176,13.418,12.885,13.076,240958,0
2015-04-23,13.076,14.629,13.076,14.374,288975,0
2015-04-24,14.569,14.569,14.331,14.469,142285,0
2015-04-27,14.564,14.594,14.186,14.237,60607,0
2015-04-28,14.374,14.744,14.229,14.374,207159,0
2015-04-29,14.469,14.731,14.186,14.659,330574,0
2015-04-30,14.659,14.659,14.267,14.353,114874,0
2015-05-01,14.481,14.733,14.481,14.563,52974,0
2015-05-04,14.629,14.943,14.629,14.807,141670,0
2015-05-05,14.948,15.171,14.66,14.926,153262,0
2015-05-06,14.985,14.985,14.548,14.66,184178,0
2015-05-07,14.875,14.912,14.013,14.185,113864,0
2015-05-08,14.436,14.606,14.169,14.267,80203,0
2015-05-11,14.497,14.844,14.311,14.488,45293,0
2015-05-12,14.311,14.311,13.938,13.976,68444,0
2015-05-13,13.955,14.436,13.925,14.087,86674,0
2015-05-14,14.34,14.837,14.34,14.503,107837,0
2015-05-15,15.023,15.037,14.548,15.015,77338,0
2015-05-18,14.904,15.372,14.807,15.342,140764,0
2015-05-19,15.342,15.453,14.653,15.023,125495,0
2015-05-20,14.897,14.934,14.185,14.615,124819,0
2015-05-21,14.704,14.837,14.414,14.66,90985,0
2015-05-22,14.823,14.867,14.512,14.844,66319,0
2015-05-26,15.023,15.06,14.587,14.934,117579,0
2015-05-27,14.985,15.171,14.526,14.577,52841,0
2015-05-28,14.643,14.733,14.095,14.347,93720,0
2015-05-29,14.193,14.541,14.133,14.164,51626,0
2015-06-01,14.288,14.369,14.147,14.207,46100,0
2015-06-02,14.207,14.623,14.104,14.164,78299,0
2015-06-03,14.176,14.319,13.815,13.976,91796,0
2015-06-04,14.066,14.074,13.798,13.992,111475,0
2015-06-05,14.021,14.058,13.792,13.827,70498,0
2015-06-08,13.806,13.82,13.316,13.345,87213,0
2015-06-09,13.532,13.688,13.056,13.139,76596,0
2015-06-10,13.339,13.345,13.036,13.086,86242,0
2015-06-11,13.146,13.938,13.139,13.703,172859,0
2015-06-12,13.887,13.896,13.361,13.525,81146,0
2015-06-15,13.532,13.896,13.532,13.703,52165,0
2015-06-16,13.563,13.724,13.287,13.383,119159,0
2015-06-17,10.824,13.724,10.824,13.273,72925,0
2015-06-18,13.242,13.339,12.412,12.7,210146,0
2015-06-19,12.746,13.153,12.596,12.7,81551,0
2015-06-22,12.73,12.848,12.389,12.635,134257,0
2015-06-23,12.678,13.139,12.613,12.708,110804,0
2015-06-24,12.865,12.865,12.457,12.625,89638,0
2015-06-25,12.812,12.982,12.47,12.531,110128,0
2015-06-26,12.419,12.655,12.241,12.307,95571,0
2015-06-29,12.264,12.286,11.654,11.699,107568,0
2015-06-30,11.706,12.145,11.706,11.781,62623,0
2015-07-01,11.825,12.248,11.706,11.715,32352,0
2015-07-02,11.781,12.605,11.699,11.699,55535,0
2015-07-06,11.602,11.602,11.285,11.322,67535,0
2015-07-07,11.248,11.75,10.831,11.498,173482,0
2015-07-08,11.589,12.017,11.188,11.298,96513,0
2015-07-09,11.432,11.469,10.809,10.912,179143,0
2015-07-10,11.054,11.432,11.054,11.21,241013,0
2015-07-13,11.402,11.721,11.127,11.188,147196,0
2015-07-14,11.276,11.544,11.054,11.114,131303,0
2015-07-15,11.076,11.432,10.942,10.957,74896,0
2015-07-16,11.305,11.506,10.994,11.261,275117,0
2015-07-17,11.343,11.417,11.016,11.114,200711,0
2015-07-20,11.536,11.573,11.201,11.268,337257,0
2015-07-21,11.365,11.469,11.151,11.21,250179,0
2015-07-22,11.188,11.491,11.016,11.047,207988,0
2015-07-23,11.091,11.156,11.016,11.054,105949,0
2015-07-24,11.166,11.166,10.773,10.824,109185,0
2015-07-27,10.936,11.091,10.794,10.987,100288,0
2015-07-28,11.084,11.218,10.98,11.047,139648,0
2015-07-29,11.143,11.454,11.054,11.248,477310,0
2015-07-30,11.188,11.498,11.188,11.254,230230,0
2015-07-31,11.261,11.486,10.579,10.831,156497,0
2015-08-03,10.846,10.912,10.238,10.551,218247,0
2015-08-04,10.667,10.689,10.205,10.397,208742,0
2015-08-05,10.422,10.522,9.4409,9.603,300425,0
2015-08-06,9.4894,9.4894,8.8315,9.2128,320254,0
2015-08-07,9.1977,10.001,9.1977,9.74,207435,0
2015-08-10,10.039,10.283,9.633,9.94,90637,0
2015-08-11,9.887,10.376,9.778,10.283,92174,0
2015-08-12,10.376,10.573,10.1,10.522,103455,0
2015-08-13,10.59,10.774,10.123,10.705,112087,0
2015-08-14,10.543,10.948,10.514,10.582,50617,0
2015-08-17,10.719,10.935,10.36,10.888,101361,0
2015-08-18,10.888,11.4,10.719,11.384,97832,0
2015-08-19,11.606,11.606,10.719,11.262,186637,0
2015-08-20,11.24,11.585,11.11,11.308,57940,0
2015-08-21,11.163,11.163,10.535,10.68,123072,0
2015-08-24,8.6015,10.26,8.4331,9.658,127394,0
2015-08-25,11.24,11.24,9.74,9.786,78736,0
2015-08-26,9.557,10.429,9.557,10.422,106070,0
2015-08-27,10.414,11.325,10.414,10.948,333909,0
2015-08-28,10.948,11.316,10.857,11.269,100316,0
2015-08-31,11.269,11.606,10.82,10.904,60295,0
2015-09-01,10.857,11.468,10.82,11.346,138636,0
2015-09-02,11.545,11.545,10.766,11.048,200632,0
2015-09-03,11.278,11.498,10.948,11.08,80696,0
2015-09-04,11.17,11.17,10.91,11.101,26420,0
2015-09-08,11.118,11.438,11.094,11.154,41984,0
2015-09-09,11.292,11.292,10.726,10.726,42899,0
2015-09-10,10.712,10.75,10.093,10.376,116241,0
2015-09-11,10.062,10.161,9.764,9.893,60033,0
2015-09-14,9.893,10.009,9.4031,9.511,102147,0
2015-09-15,9.504,10.322,9.4118,9.727,128173,0
2015-09-16,9.71,11.08,9.71,10.59,82660,0
2015-09-17,10.535,10.925,10.436,10.719,49699,0
2015-09-18,10.466,11.033,10.328,10.726,48262,0
2015-09-21,10.735,10.935,10.514,10.834,99532,0
2015-09-22,10.98,11.055,10.743,10.811,75074,0
2015-09-23,10.766,10.925,10.26,10.621,108425,0
2015-09-24,10.475,10.475,10.001,10.168,74418,0
2015-09-25,10.436,10.505,10.215,10.298,59118,0
2015-09-28,10.322,11.064,9.872,9.94,187749,0
2015-09-29,10.161,10.215,9.701,9.795,74028,0
2015-09-30,10.107,10.328,9.841,10.168,46430,0
2015-10-01,10.397,10.651,10.397,10.491,58201,0
2015-10-02,10.497,10.667,10.107,10.185,90506,0
2015-10-05,10.497,11.041,10.497,10.719,109072,0
2015-10-06,10.774,11.086,10.283,10.528,102669,0
2015-10-07,10.68,11.086,10.68,10.987,89330,0
2015-10-08,11.094,11.468,10.98,11.217,84359,0
2015-10-09,11.316,11.393,11.01,11.255,44077,0
2015-10-12,11.362,11.362,11.086,11.269,73625,0
2015-10-13,11.101,11.193,10.91,11.025,27856,0
2015-10-14,11.01,11.01,10.75,10.935,45778,0
2015-10-15,10.888,11.064,10.605,10.712,76642,0
2015-10-16,10.627,11.384,10.627,11.362,195008,0
2015-10-19,11.338,11.414,11.209,11.33,37015,0
2015-10-20,11.355,11.468,11.231,11.369,82582,0
2015-10-21,11.423,11.423,11.11,11.231,158257,0
2015-10-22,11.24,11.414,10.705,10.705,82788,0
2015-10-23,10.705,10.85,10.436,10.658,45905,0
2015-10-26,10.705,11.262,10.667,11.187,37405,0
2015-10-27,11.262,11.262,10.719,10.743,37668,0
2015-10-28,10.925,11.316,10.429,10.59,271521,0
2015-10-29,10.651,10.811,10.627,10.636,30474,0
2015-10-30,10.75,10.842,10.59,10.834,41068,0
2015-11-02,10.781,11.209,10.781,11.094,111219,0
2015-11-03,11.127,11.372,11.104,11.158,43047,0
2015-11-04,11.049,11.158,10.86,11.081,94022,0
2015-11-05,10.985,11.033,10.694,10.923,43683,0
2015-11-06,10.616,11.119,10.616,11.113,75173,0
2015-11-09,11.419,11.419,11.113,11.326,112051,0
2015-11-10,11.348,11.356,10.985,11.017,84188,0
2015-11-11,11.299,11.299,10.497,10.608,61587,0
2015-11-12,10.616,10.616,9.521,10.292,140314,0
2015-11-13,10.23,10.94,10.072,10.686,76061,0
2015-11-16,10.891,11.104,10.805,11.056,56127,0
2015-11-17,10.899,11.136,10.899,10.994,65904,0
2015-11-18,11.158,11.38,10.623,10.781,71491,0
2015-11-19,10.442,11.025,10.317,10.796,84696,0
2015-11-20,10.923,10.946,10.12,10.134,72887,0
2015-11-23,10.127,10.127,9.843,9.891,100188,0
2015-11-24,9.908,10.049,9.875,9.939,55998,0
2015-11-25,9.939,10.245,9.727,10.072,94347,0
2015-11-27,10.349,10.442,10.081,10.166,45331,0
2015-11-30,10.465,10.505,9.86,10.002,111363,0
2015-12-01,10.16,10.174,9.679,9.758,61957,0
2015-12-02,9.639,9.71,9.0657,9.56,203186,0
2015-12-03,9.758,9.797,9.0958,9.1977,159010,0
2015-12-04,9.2138,9.2138,8.7102,8.7489,177776,0
2015-12-07,8.7418,8.8913,8.1906,8.3554,208885,0
2015-12-08,8.3641,8.6465,8.0091,8.371,173652,0
2015-12-09,8.5058,9.3633,7.9142,8.087,367359,0
2015-12-10,8.0718,8.497,7.9142,8.2772,146790,0
2015-12-11,8.4104,8.4104,7.8278,7.8434,116314,0
2015-12-14,8.1192,8.1192,7.3712,7.6388,191980,0
2015-12-15,7.8516,8.0008,7.6074,7.6231,201774,0
2015-12-16,7.8434,8.0488,7.56,7.5838,202662,0
2015-12-17,7.5838,7.6074,6.4576,6.8199,416756,0
2015-12-18,6.8199,7.0405,6.1427,6.2922,444691,0
2015-12-21,6.9932,7.812,6.8199,6.8907,601003,0
2015-12-22,6.8907,7.2767,6.8907,7.1426,473120,0
2015-12-23,7.3554,7.4893,7.0798,7.4341,489515,0
2015-12-24,7.5366,7.8004,7.4656,7.7728,507507,0
2015-12-28,7.7569,7.8516,7.1426,7.3632,376720,0
2015-12-29,7.4106,7.6626,7.0917,7.2294,230285,0
2015-12-30,7.0876,7.3263,6.938,7.0719,296718,0
2015-12-31,6.9695,7.6784,6.9695,7.6388,317727,0
2016-01-04,7.7728,7.9833,7.5049,7.6703,252966,0
2016-01-05,7.6784,7.8434,7.3869,7.4421,181847,0
2016-01-06,7.3397,7.3397,6.938,7.1191,240019,0
2016-01-07,7.1191,7.1585,6.7254,7.0089,229380,0
2016-01-08,7.0484,7.2214,6.6938,7.1349,162698,0
2016-01-11,7.0405,7.046,6.2528,6.371,348431,0
2016-01-12,6.4892,6.5757,5.4733,5.9064,399999,0
2016-01-13,6.119,6.2843,5.3275,5.4023,225971,0
2016-01-14,5.5598,6.0433,5.3905,6.0009,170828,0
2016-01-15,5.7566,5.8827,5.4339,5.7566,210339,0
2016-01-19,5.9064,6.4182,5.7015,5.7961,362914,0
2016-01-20,5.7882,5.8984,5.2765,5.5993,418308,0
2016-01-21,5.5284,6.4024,5.5284,6.0638,227191,0
2016-01-22,6.7096,7.1901,6.5444,7.127,324752,0
2016-01-25,7.0484,7.1663,6.7333,7.0484,195521,0
2016-01-26,7.2372,7.2924,6.9063,7.1978,135811,0
2016-01-27,7.1978,7.5524,7.0876,7.4027,502692,0
2016-01-28,7.4656,8.0379,7.4577,7.7647,223292,0
2016-01-29,7.9777,8.3002,7.8042,7.8987,211949,0
2016-02-01,7.8987,8.0329,7.4893,7.6862,214703,0
2016-02-02,7.56,7.6403,7.3244,7.4027,126668,0
2016-02-03,8.1303,8.1303,7.1574,7.5366,117437,0
2016-02-04,7.685,7.7922,7.4953,7.5283,75577,0
2016-02-05,7.6438,7.8408,7.2645,7.4871,50326,0
2016-02-08,7.2069,7.4212,6.6137,6.9428,117693,0
2016-02-09,6.984,6.984,6.308,6.844,326187,0
2016-02-10,6.6872,7.0089,6.5555,6.6626,78411,0
2016-02-11,6.4069,6.4069,5.8215,6.3327,320198,0
2016-02-12,6.5966,6.8111,6.4647,6.7285,127754,0
2016-02-16,6.8357,7.38,6.8357,7.1655,140038,0
2016-02-17,7.2233,7.8746,7.2233,7.7098,174307,0
2016-02-18,7.7759,7.833,7.0337,7.2233,217028,0
2016-02-19,7.149,7.2563,7.0172,7.2315,92489,0
2016-02-22,7.2315,7.6207,7.1326,7.5366,225057,0
2016-02-23,7.4295,7.578,7.0667,7.0914,176653,0
2016-02-24,7.0089,7.2645,7.0089,7.1737,171299,0
2016-02-25,7.2893,7.3304,7.0173,7.3223,66322,0
2016-02-26,7.4954,7.5037,7.1326,7.38,117807,0
2016-02-29,7.4541,7.9564,7.4212,7.6603,241796,0
2016-03-01,7.916,7.916,7.4295,7.619,159488,0
2016-03-02,7.5037,7.916,7.5037,7.916,230955,0
2016-03-03,7.916,8.4104,7.8418,8.295,206593,0
2016-03-04,8.3282,8.3885,7.8006,8.0149,390245,0
2016-03-07,8.155,8.7408,8.0479,8.4769,315244,0
2016-03-08,8.5346,8.5346,7.7676,7.982,169273,0
2016-03-09,8.1388,8.1388,7.9242,8.0149,101900,0
2016-03-10,8.0561,8.0561,7.7676,7.8336,152845,0
2016-03-11,7.9571,8.2213,7.8336,8.0396,151599,0
2016-03-14,7.9406,8.2543,7.8995,8.1965,109646,0
2016-03-15,8.1721,8.1721,7.8911,7.9983,83970,0
2016-03-16,7.9736,7.9983,7.7922,7.8995,105150,0
2016-03-17,8.0314,8.1635,7.9242,8.0314,89035,0
2016-03-18,8.0314,8.1635,7.7676,7.7759,397647,0
2016-03-21,7.8582,7.9655,7.7263,7.7676,98210,0
2016-03-22,7.7346,7.8911,7.685,7.8336,117457,0
2016-03-23,7.817,7.817,7.545,7.6355,145061,0
2016-03-24,7.6355,7.7015,7.38,7.5119,168246,0
2016-03-28,7.5614,7.6767,7.3223,7.6026,70051,0
2016-03-29,7.446,7.7263,7.3469,7.6438,98281,0
2016-03-30,7.7676,8.0972,7.7676,7.9323,169190,0
2016-03-31,8.1635,9.556,8.0561,9.4002,882324,0
2016-04-01,9.4497,9.838,9.1609,9.4167,688775,0
2016-04-04,9.4827,9.697,9.1609,9.2596,366028,0
2016-04-05,9.2431,9.2809,8.9143,9.0779,345906,0
2016-04-06,9.1609,9.276,9.0118,9.2431,336761,0
2016-04-07,9.2596,9.2596,8.9143,9.0627,339546,0
2016-04-08,9.3595,9.516,9.0779,9.4914,354578,0
2016-04-11,9.812,10.699,9.812,10.225,1068332,0
2016-04-12,10.497,11.083,10.27,11.083,558636,0
2016-04-13,11.33,11.848,11.098,11.61,637928,0
2016-04-14,11.61,11.684,11.173,11.387,412947,0
2016-04-15,11.337,11.371,10.935,11.165,299230,0
2016-04-18,10.968,11.908,10.935,11.882,387832,0
2016-04-19,11.956,12.287,11.627,12.039,519335,0
2016-04-20,12.105,12.32,11.908,12.007,437743,0
2016-04-21,11.989,12.121,11.809,11.809,262964,0
2016-04-22,12.007,12.698,11.981,12.698,453571,0
2016-04-25,12.706,12.74,12.418,12.74,233191,0
2016-04-26,12.724,12.724,12.228,12.467,250612,0
2016-04-27,12.517,12.773,12.368,12.756,478746,0
2016-04-28,12.74,12.946,12.556,12.872,274186,0
2016-04-29,12.946,12.963,12.368,12.912,352907,0
2016-05-02,12.74,12.74,11.956,12.179,436536,0
2016-05-03,12.071,12.071,10.942,11.511,627165,0
2016-05-04,11.443,11.664,11.298,11.35,116086,0
2016-05-05,11.417,11.621,11.036,11.095,154587,0
2016-05-06,10.95,11.272,10.865,11.044,135049,0
2016-05-09,11.078,11.146,10.494,10.807,301482,0
2016-05-10,10.781,11.264,10.713,11.248,255671,0
2016-05-11,11.256,11.856,11.069,11.501,160688,0
2016-05-12,11.654,11.715,11.036,11.162,273358,0
2016-05-13,11.036,11.409,10.916,11.026,119225,0
2016-05-16,11.078,11.306,10.991,11.239,133405,0
2016-05-17,11.23,11.621,11.205,11.282,147949,0
2016-05-18,12.817,12.817,11.569,11.613,497303,0
2016-05-19,11.587,12.012,11.394,11.638,324169,0
2016-05-20,11.638,11.962,11.638,11.799,190615,0
2016-05-23,11.705,11.79,11.34,11.715,208186,0
2016-05-24,11.757,11.868,11.459,11.629,197747,0
2016-05-25,11.629,12.181,11.603,11.79,186641,0
2016-05-26,11.876,12.045,11.664,11.843,137487,0
2016-05-27,11.749,12.02,11.653,11.952,112404,0
2016-05-31,11.952,12.266,11.892,12.13,113967,0
2016-06-01,11.911,12.212,11.843,12.13,113859,0
2016-06-02,11.978,12.173,11.468,11.561,268041,0
2016-06-03,11.629,11.815,11.507,11.664,178297,0
2016-06-06,11.868,12.17,11.654,12.113,214713,0
2016-06-07,12.121,12.257,11.944,12.003,139448,0
2016-06-08,12.087,12.3,12.009,12.113,79690,0
2016-06-09,11.959,12.223,11.876,12.019,133822,0
2016-06-10,11.876,11.917,11.595,11.799,143932,0
2016-06-13,11.664,11.883,11.468,11.545,97921,0
2016-06-14,11.459,11.591,11.036,11.248,197099,0
2016-06-15,11.331,11.646,11.136,11.511,100495,0
2016-06-16,11.511,11.722,11.205,11.621,142098,0
2016-06-17,11.722,12.215,11.629,11.993,152876,0
2016-06-20,12.063,12.063,11.526,11.595,113811,0
2016-06-21,11.629,11.911,11.443,11.868,107733,0
2016-06-22,11.959,11.959,11.459,11.459,117321,0
2016-06-23,11.774,11.843,11.417,11.621,161066,0
2016-06-24,11.036,11.595,11.002,11.366,122638,0
2016-06-27,11.036,11.379,10.525,10.687,311358,0
2016-06-28,10.95,11.317,10.95,11.136,144613,0
2016-06-29,11.272,11.569,11.141,11.384,187119,0
2016-06-30,11.434,11.587,11.052,11.587,106117,0
2016-07-01,11.621,11.883,11.554,11.774,170157,0
2016-07-05,11.698,12.193,11.698,12.079,280276,0
2016-07-06,12.215,12.521,11.993,12.079,285780,0
2016-07-07,12.155,12.394,12.024,12.13,204139,0
2016-07-08,12.158,12.403,12.088,12.168,140769,0
2016-07-11,12.299,12.561,12.133,12.177,111411,0
2016-07-12,12.342,12.508,12.29,12.482,118310,0
2016-07-13,12.508,12.561,12.29,12.378,77763,0
2016-07-14,12.421,12.447,12.193,12.255,88112,0
2016-07-15,12.22,12.395,12.158,12.36,61293,0
2016-07-18,12.342,12.569,12.316,12.447,76724,0
2016-07-19,12.464,12.508,12.281,12.316,117557,0
2016-07-20,12.316,12.447,12.212,12.342,68290,0
2016-07-21,12.386,12.517,12.168,12.212,103033,0
2016-07-22,12.168,12.508,12.168,12.22,76592,0
2016-07-25,12.22,12.413,12.071,12.141,100580,0
2016-07-26,12.149,12.193,11.871,11.931,106067,0
2016-07-27,11.896,12.133,11.582,11.809,203065,0
2016-07-28,11.826,11.941,11.564,11.748,134302,0
2016-07-29,12.177,12.421,11.983,12.36,245006,0
2016-08-01,12.333,12.351,11.791,11.976,198139,0
2016-08-02,11.976,12.063,11.713,11.816,89426,0
2016-08-03,11.72,12.063,11.686,12.045,50718,0
2016-08-04,12.053,12.193,11.921,12.001,84839,0
2016-08-05,12.053,12.413,12.047,12.395,112738,0
2016-08-08,12.552,13.12,12.502,13.05,348488,0
2016-08-09,13.164,13.208,12.753,12.849,162266,0
2016-08-10,12.973,12.973,12.779,12.893,79666,0
2016-08-11,12.989,13.099,12.884,12.98,94765,0
2016-08-12,12.928,13.104,12.912,13.034,61311,0
2016-08-15,12.946,13.383,12.946,13.27,151234,0
2016-08-16,13.296,13.375,13.147,13.331,72189,0
2016-08-17,13.34,13.34,12.928,13.043,76621,0
2016-08-18,13.164,13.217,12.98,13.112,91806,0
2016-08-19,13.139,13.156,12.938,13.043,55809,0
2016-08-22,12.946,13.208,12.807,12.946,118242,0
2016-08-23,12.954,13.182,12.954,13.077,65306,0
2016-08-24,13.094,13.173,12.798,12.903,67552,0
2016-08-25,12.797,12.954,12.684,12.807,77111,0
2016-08-26,12.928,12.928,12.684,12.753,70299,0
2016-08-29,12.842,12.938,12.727,12.893,104058,0
2016-08-30,12.903,13.12,12.814,12.919,65884,0
2016-08-31,12.903,13.008,12.691,12.833,84716,0
2016-09-01,12.779,12.911,12.691,12.797,70557,0
2016-09-02,12.779,12.973,12.727,12.964,119344,0
2016-09-06,12.973,13.296,12.893,13.05,136941,0
2016-09-07,12.999,13.454,12.999,13.348,87433,0
2016-09-08,13.366,13.559,13.366,13.463,113327,0
2016-09-09,13.463,13.559,13.226,13.277,96399,0
2016-09-12,13.139,13.428,13.077,13.418,97063,0
2016-09-13,13.47,13.559,13.252,13.322,118721,0
2016-09-14,13.287,13.724,13.252,13.428,103723,0
2016-09-15,13.375,13.549,13.296,13.357,52645,0
2016-09-16,13.567,13.673,13.203,13.226,255560,0
2016-09-19,13.4,13.645,13.208,13.392,205906,0
2016-09-20,13.392,13.447,13.242,13.313,90214,0
2016-09-21,13.444,13.497,13.261,13.357,104920,0
2016-09-22,13.54,13.54,13.27,13.435,153134,0
2016-09-23,13.479,13.559,13.34,13.435,134395,0
2016-09-26,13.47,13.559,13.252,13.524,156290,0
2016-09-27,13.514,13.899,13.4,13.628,228755,0
2016-09-28,13.75,13.978,13.454,13.97,242153,0
2016-09-29,14.083,14.17,13.514,13.699,211826,0
2016-09-30,13.804,13.804,13.506,13.54,132940,0
2016-10-03,13.559,13.741,13.428,13.663,82119,0
2016-10-04,13.734,13.996,13.645,13.935,200235,0
2016-10-05,13.951,14.214,13.935,14.005,264562,0
2016-10-06,14.159,14.374,14.043,14.15,239567,0
2016-10-07,14.024,14.358,13.98,14.303,134757,0
2016-10-10,14.267,14.482,13.998,14.276,283559,0
2016-10-11,14.285,14.285,14.007,14.078,56950,0
2016-10-12,14.06,14.06,13.809,13.819,85347,0
2016-10-13,13.719,13.726,13.387,13.45,198662,0
2016-10-14,13.45,13.971,13.378,13.657,101460,0
2016-10-17,13.629,13.746,13.523,13.575,62348,0
2016-10-18,13.593,13.935,13.558,13.774,352027,0
2016-10-19,14.096,14.438,13.908,14.33,428735,0
2016-10-20,14.465,14.465,14.159,14.348,130065,0
2016-10-21,14.374,14.41,14.132,14.222,112816,0
2016-10-24,14.322,14.322,14.04,14.186,74672,0
2016-10-25,14.186,14.294,14.022,14.15,108476,0
2016-10-26,14.169,14.294,13.836,13.836,126740,0
2016-10-27,13.998,14.005,13.486,13.566,144593,0
2016-10-28,13.702,13.74,13.162,13.206,165299,0
2016-10-31,13.125,13.283,12.497,12.82,223981,0
2016-11-01,12.892,13.206,12.533,13.118,186578,0
2016-11-02,13.017,13.064,12.318,12.515,243227,0
2016-11-03,12.578,12.874,12.308,12.417,109925,0
2016-11-04,12.461,12.461,11.464,11.545,368104,0
2016-11-07,11.68,12.074,11.59,11.895,221413,0
2016-11-08,11.949,12.138,11.716,11.814,209099,0
2016-11-09,11.643,12.56,11.643,12.443,151633,0
2016-11-10,12.489,12.677,12.235,12.371,92512,0
2016-11-11,12.308,12.502,12.003,12.318,98492,0
2016-11-14,12.3,12.651,12.264,12.461,89202,0
2016-11-15,12.892,12.928,12.523,12.704,204444,0
2016-11-16,12.704,12.919,12.641,12.74,155665,0
2016-11-17,12.946,12.981,12.578,12.668,100438,0
2016-11-18,12.775,12.866,12.605,12.749,66183,0
2016-11-21,13.216,13.629,12.919,13.414,407040,0
2016-11-22,13.692,13.926,13.621,13.819,332283,0
2016-11-23,13.926,14.06,13.792,13.836,184264,0
2016-11-25,13.836,13.881,13.637,13.746,70591,0
2016-11-28,13.809,13.809,13.431,13.522,193626,0
2016-11-29,13.44,13.611,13.368,13.467,101425,0
2016-11-30,13.657,13.998,13.486,13.935,193147,0
2016-12-01,13.98,14.015,13.503,13.539,115081,0
2016-12-02,13.601,14.149,13.53,13.952,180043,0
2016-12-05,14.07,14.114,13.826,13.971,153119,0
2016-12-06,13.971,14.06,13.774,13.898,87095,0
2016-12-07,13.836,13.89,13.575,13.702,156084,0
2016-12-08,13.709,13.75,13.414,13.522,206872,0
2016-12-09,13.522,13.611,13.431,13.522,170383,0
2016-12-12,13.738,13.884,13.414,13.423,165585,0
2016-12-13,13.45,13.764,13.36,13.558,110503,0
2016-12-14,13.539,13.625,13.333,13.351,126132,0
2016-12-15,13.314,13.566,13.252,13.548,104204,0
2016-12-16,13.53,13.746,13.495,13.548,99133,0
2016-12-19,13.665,13.728,13.486,13.728,115951,0
2016-12-20,13.719,13.806,13.522,13.593,101480,0
2016-12-21,13.637,13.774,13.512,13.512,74247,0
2016-12-22,13.476,13.709,13.476,13.566,111360,0
2016-12-23,13.601,13.836,13.601,13.738,85393,0
2016-12-27,13.881,14.159,13.793,13.988,182690,0
2016-12-28,13.935,14.15,13.782,13.782,110554,0
2016-12-29,13.79,14.242,13.702,14.231,140616,0
2016-12-30,14.195,14.555,14.106,14.358,181924,0
2017-01-03,14.456,14.95,14.374,14.851,238653,0
2017-01-04,14.878,15.372,14.869,15.372,316399,0
2017-01-05,15.372,15.65,15.139,15.274,388229,0
2017-01-06,15.336,15.812,15.152,15.427,606784,0
2017-01-09,15.668,15.674,15.262,15.392,281305,0
2017-01-10,15.465,15.465,15.079,15.188,166049,0
2017-01-11,15.134,15.401,15.023,15.327,123436,0
2017-01-12,15.429,15.888,14.949,15.299,256582,0
2017-01-13,15.373,15.382,15.168,15.345,117286,0
2017-01-17,15.272,15.379,15.042,15.134,179546,0
2017-01-18,15.079,15.291,14.664,15.023,192100,0
2017-01-19,14.968,15.161,14.876,15.079,99492,0
2017-01-20,15.198,15.308,14.991,15.161,167134,0
2017-01-23,15.272,15.373,15.152,15.272,187455,0
2017-01-24,15.355,15.558,15.208,15.401,250554,0
2017-01-25,15.465,15.465,15.291,15.437,183587,0
2017-01-26,15.465,15.631,15.447,15.538,221406,0
2017-01-27,15.575,15.595,15.308,15.392,102136,0
2017-01-30,15.373,15.373,14.765,14.941,259231,0
2017-01-31,14.894,15.124,14.889,15.124,100100,0
2017-02-01,15.188,15.351,15.106,15.262,191632,0
2017-02-02,15.41,15.493,15.225,15.318,121411,0
2017-02-03,15.41,15.575,15.34,15.521,165797,0
2017-02-06,15.53,15.76,15.437,15.484,97540,0
2017-02-07,15.501,15.575,15.202,15.355,148229,0
2017-02-08,15.392,15.437,15.097,15.124,115126,0
2017-02-09,15.198,15.308,15.005,15.143,160074,0
2017-02-10,15.217,15.272,15.015,15.152,146517,0
2017-02-13,15.235,15.281,15.05,15.05,197139,0
2017-02-14,15.106,15.188,14.811,14.885,177510,0
2017-02-15,14.857,15.217,14.857,14.958,95689,0
2017-02-16,14.958,15.087,14.829,14.978,161265,0
2017-02-17,14.894,14.995,14.858,14.885,219858,0
2017-02-21,15.171,15.401,15.056,15.262,241442,0
2017-02-22,15.336,15.429,15.06,15.097,168883,0
2017-02-23,15.217,15.345,14.968,15.291,363610,0
2017-02-24,15.299,15.382,15.106,15.308,112950,0
2017-02-27,15.244,15.538,14.995,15.023,181430,0
2017-02-28,15.161,15.447,14.894,15.042,229432,0
2017-03-01,15.05,15.474,14.985,15.392,196909,0
2017-03-02,15.41,15.465,15.106,15.143,123284,0
2017-03-03,15.161,15.435,15.152,15.308,101878,0
2017-03-06,15.392,15.507,15.299,15.373,110078,0
2017-03-07,15.291,15.424,15.161,15.179,90293,0
2017-03-08,15.217,15.429,15.06,15.079,86984,0
2017-03-09,15.05,15.161,14.645,14.829,202754,0
2017-03-10,14.894,15.244,14.894,14.921,105257,0
2017-03-13,15.015,15.225,14.738,15.143,363265,0
2017-03-14,15.161,15.668,15.042,15.595,292060,0
2017-03-15,15.575,15.953,15.465,15.824,318719,0
2017-03-16,15.917,15.993,15.474,15.732,233781,0
2017-03-17,15.741,16.054,15.575,15.953,521568,0
2017-03-20,16.027,16.027,15.668,15.76,119460,0
2017-03-21,15.797,15.949,15.392,15.566,183581,0
2017-03-22,15.465,15.53,15.106,15.208,150905,0
2017-03-23,15.272,15.596,15.216,15.382,67283,0
2017-03-24,15.465,16.027,15.465,15.686,159145,0
2017-03-27,15.585,15.732,15.429,15.64,135795,0
2017-03-28,15.704,16.054,15.575,16.036,145027,0
2017-03-29,16.017,16.297,15.917,16.229,148371,0
2017-03-30,16.322,16.423,16.118,16.192,140977,0
2017-03-31,16.128,16.291,15.704,16.229,205474,0
2017-04-03,16.304,16.359,16.128,16.304,90048,0
2017-04-04,16.229,16.432,16.138,16.155,78711,0
2017-04-05,16.257,16.341,15.392,15.392,236354,0
2017-04-06,15.824,15.824,15.456,15.732,247941,0
2017-04-07,15.797,15.834,15.474,15.797,116711,0
2017-04-10,15.843,16.071,15.76,15.945,68745,0
2017-04-11,15.945,16.118,15.801,15.953,92264,0
2017-04-12,15.935,16.192,15.806,16.074,148814,0
2017-04-13,16.074,16.304,16.027,16.184,226727,0
2017-04-17,16.248,16.488,16.211,16.461,261968,0
2017-04-18,16.377,16.515,16.304,16.423,195729,0
2017-04-19,16.426,16.454,16.039,16.114,252204,0
2017-04-20,16.237,16.501,16.105,16.284,165503,0
2017-04-21,16.246,16.548,16.133,16.275,123876,0
2017-04-24,16.275,16.312,15.945,16.019,200999,0
2017-04-25,15.991,16.293,15.991,16.256,136754,0
2017-04-26,16.105,16.447,16.105,16.171,101964,0
2017-04-27,15.897,15.925,14.925,15.237,789276,0
2017-04-28,15.331,15.558,15.331,15.388,177201,0
2017-05-01,15.378,15.915,15.378,15.784,128992,0
2017-05-02,15.822,15.841,15.435,15.558,74400,0
2017-05-03,15.576,15.576,15.104,15.114,148884,0
2017-05-04,15.105,15.246,14.454,14.595,290297,0
2017-05-05,14.661,15.284,14.633,15.246,162468,0
2017-05-08,15.246,15.395,14.756,14.973,60984,0
2017-05-09,14.982,15.18,14.765,14.916,126761,0
2017-05-10,14.887,15.34,14.887,15.265,107061,0
2017-05-11,15.331,15.331,15.095,15.105,89680,0
2017-05-12,15.123,15.538,15.114,15.189,88992,0
2017-05-15,15.256,15.378,15.105,15.189,79085,0
2017-05-16,15.171,15.322,14.826,14.935,108690,0
2017-05-17,14.869,15.095,14.624,14.699,164698,0
2017-05-18,14.67,14.887,14.571,14.69,90548,0
2017-05-19,14.746,14.897,14.661,14.69,78285,0
2017-05-22,14.897,15.364,14.67,15.274,186327,0
2017-05-23,15.284,15.326,15.095,15.218,82908,0
2017-05-24,15.143,15.538,14.308,14.51,367454,0
2017-05-25,14.558,14.869,13.548,13.642,683681,0
2017-05-26,13.633,14.142,13.6,13.755,259852,0
2017-05-30,13.708,14.011,13.444,13.482,185083,0
2017-05-31,13.51,13.897,13.057,13.105,275187,0
2017-06-01,13.171,13.935,13.171,13.85,113517,0
2017-06-02,13.831,14.001,13.558,13.586,144246,0
2017-06-05,13.548,14.057,13.434,13.803,137698,0
2017-06-06,13.774,13.953,13.633,13.897,84708,0
2017-06-07,13.831,13.973,13.454,13.812,186042,0
2017-06-08,13.774,14.142,13.246,13.558,263120,0
2017-06-09,13.5,13.916,13.492,13.85,178797,0
2017-06-12,13.945,15.039,13.945,14.454,304908,0
2017-06-13,14.67,14.67,13.963,14.029,272725,0
2017-06-14,14.048,14.048,13.624,13.708,210346,0
2017-06-15,13.614,13.68,13.237,13.331,237776,0
2017-06-16,13.397,13.945,13.35,13.755,187794,0
2017-06-19,13.774,13.812,13.256,13.36,222372,0
2017-06-20,13.312,13.312,12.981,13.218,242435,0
2017-06-21,13.312,13.463,13.161,13.302,181396,0
2017-06-22,13.35,13.69,13.35,13.482,95830,0
2017-06-23,13.51,13.878,13.388,13.831,183822,0
2017-06-26,13.869,14.039,13.625,13.916,134890,0
2017-06-27,13.963,14.322,13.841,13.907,127766,0
2017-06-28,14.011,14.293,13.953,14.284,81438,0
2017-06-29,14.312,14.406,14.152,14.274,74193,0
2017-06-30,14.322,14.434,14.215,14.426,100641,0
2017-07-03,14.454,14.897,14.434,14.793,94133,0
2017-07-05,14.793,14.945,14.434,14.897,185665,0
2017-07-06,14.935,14.953,14.416,14.567,233976,0
2017-07-07,14.521,14.666,14.259,14.55,153409,0
2017-07-10,14.511,14.715,14.356,14.443,119489,0
2017-07-11,14.55,14.647,14.307,14.404,120109,0
2017-07-12,14.404,14.569,14.404,14.433,98276,0
2017-07-13,14.433,14.627,14.395,14.598,56618,0
2017-07-14,14.627,14.812,14.482,14.763,81850,0
2017-07-17,14.812,14.938,14.482,14.666,94818,0
2017-07-18,14.647,14.889,14.598,14.695,141008,0
2017-07-19,14.618,15.054,14.618,14.86,204675,0
2017-07-20,15.006,15.006,14.55,14.676,83105,0
2017-07-21,14.657,14.792,14.463,14.627,131872,0
2017-07-24,14.598,14.715,14.346,14.482,97543,0
2017-07-25,14.627,14.773,14.356,14.443,92946,0
2017-07-26,14.501,14.574,14.366,14.404,163281,0
2017-07-27,14.54,14.569,14.346,14.346,74382,0
2017-07-28,14.346,14.53,14.332,14.521,121014,0
2017-07-31,14.453,14.501,14.065,14.249,167498,0
2017-08-01,14.259,14.406,14.075,14.298,76134,0
2017-08-02,14.366,14.366,14.162,14.278,95626,0
2017-08-03,14.181,14.269,13.831,14.016,132830,0
2017-08-04,14.172,14.259,14.047,14.21,47846,0
2017-08-07,14.075,14.54,14.075,14.317,101995,0
2017-08-08,14.511,14.597,14.172,14.259,111239,0
2017-08-09,14.191,14.55,14.172,14.21,108365,0
2017-08-10,14.21,14.55,14.065,14.23,113694,0
2017-08-11,13.745,14.307,13.599,13.968,207841,0
2017-08-14,14.007,14.23,13.966,13.987,75116,0
2017-08-15,13.978,14.055,13.881,13.978,78405,0
2017-08-16,14.055,14.142,13.784,13.813,53892,0
2017-08-17,13.784,13.958,13.677,13.677,62037,0
2017-08-18,13.774,13.885,13.628,13.638,55497,0
2017-08-21,13.638,13.761,13.493,13.57,101829,0
2017-08-22,13.667,13.832,13.585,13.832,53411,0
2017-08-23,13.774,14.007,13.735,13.754,69303,0
2017-08-24,13.774,13.92,13.628,13.764,46427,0
2017-08-25,13.774,14.016,13.774,13.929,67874,0
2017-08-28,13.958,14.016,13.822,13.851,61774,0
2017-08-29,13.784,13.958,13.667,13.881,61028,0
2017-08-30,13.822,13.958,13.774,13.784,46661,0
2017-08-31,13.822,13.968,13.483,13.619,215240,0
2017-09-01,13.638,13.974,13.638,13.871,93225,0
2017-09-05,13.328,13.842,12.668,12.979,542991,0
2017-09-06,12.949,13.512,12.852,13.192,255638,0
2017-09-07,13.192,13.376,13.192,13.221,129671,0
2017-09-08,13.221,13.434,13.221,13.328,140401,0
2017-09-11,13.425,13.425,13.095,13.143,137396,0
2017-09-12,13.202,13.202,12.92,12.959,136904,0
2017-09-13,12.949,13.095,12.872,12.949,85511,0
2017-09-14,12.998,13.095,12.775,12.804,151703,0
2017-09-15,12.804,12.911,12.707,12.901,119001,0
2017-09-18,12.814,12.896,12.736,12.882,194230,0
2017-09-19,12.852,13.076,12.852,13.017,98561,0
2017-09-20,12.998,13.376,12.969,13.289,148369,0
2017-09-21,13.347,13.347,13.046,13.066,83346,0
2017-09-22,13.046,13.221,13.037,13.134,97219,0
2017-09-25,13.182,13.376,13.182,13.337,108418,0
2017-09-26,13.347,13.677,13.3,13.502,150155,0
2017-09-27,13.502,13.531,13.289,13.415,91740,0
2017-09-28,13.386,13.473,13.25,13.386,81499,0
2017-09-29,13.386,13.628,13.386,13.522,94287,0
2017-10-02,13.522,13.662,13.434,13.59,139912,0
2017-10-03,13.628,13.774,13.543,13.599,162547,0
2017-10-04,13.638,13.676,13.522,13.619,170711,0
2017-10-05,13.745,13.842,13.628,13.745,384204,0
2017-10-06,13.677,13.745,13.531,13.541,194543,0
2017-10-09,13.657,13.706,13.483,13.638,181096,0
2017-10-10,13.735,13.784,13.609,13.657,291578,0
2017-10-11,13.66,13.69,13.33,13.61,228127,0
2017-10-12,13.52,13.79,13.52,13.79,420551,0
2017-10-13,13.85,13.85,13.57,13.57,192033,0
2017-10-16,13.61,13.75,13.4798,13.5,154570,0
2017-10-17,13.61,13.61,13.291,13.32,93319,0
2017-10-18,13.33,13.43,13.12,13.23,92637,0
2017-10-19,13.26,13.34,13.181,13.34,117460,0
2017-10-20,13.34,13.49,13.3,13.41,139261,0
2017-10-23,13.47,13.47,13.158,13.21,134386,0
2017-10-24,13.21,13.32,13.13,13.2,114854,0
2017-10-25,13.21,13.24,12.86,13.1,259825,0
2017-10-26,13.21,13.25,12.9343,13.06,89799,0
2017-10-27,13.06,13.18,13,13.11,79990,0
2017-10-30,13.15,13.199,12.98,13.07,150584,0
2017-10-31,13.1,13.18,13.01,13.09,92005,0
2017-11-01,13.15,13.25,13.04,13.15,88649,0
2017-11-02,13.15,13.15,12.82,12.88,144691,0
2017-11-03,12.85,13.11,12.21,12.91,145297,0
2017-11-06,13.01,13.24,12.91,13.15,178617,0
2017-11-07,13.23,13.33,13.178,13.3,75909,0
2017-11-08,13.25,13.279,12.87,12.93,106708,0
2017-11-09,12.99,13.25,12.94,13.19,106295,0
2017-11-10,13.3,13.4,13.2048,13.23,47043,0
