Date,Open,High,Low,Close,Volume,OpenInt
2014-04-11,15.906,17.177,15.535,16.421,24707557,0
2014-04-14,16.867,17.015,16.461,16.979,1885845,0
2014-04-15,17.2,17.459,16.837,16.984,1166822,0
2014-04-16,17.015,17.015,16.705,16.72,474660,0
2014-04-17,16.734,17.459,16.667,16.822,1027556,0
2014-04-21,16.941,17.148,16.941,17.133,402071,0
2014-04-22,17.157,17.658,17.061,17.311,1057472,0
2014-04-23,17.52,17.963,17.496,17.74,990207,0
2014-04-24,17.798,18.672,17.613,18.131,713426,0
2014-04-25,18.236,18.407,17.778,18.183,635677,0
2014-04-28,18.339,18.56,17.956,18.176,437213,0
2014-04-29,18.309,18.487,18.155,18.472,349163,0
2014-04-30,18.548,18.857,17.57,18.303,738502,0
2014-05-01,18.309,18.569,17.999,18.501,993888,0
2014-05-02,18.495,18.522,18.228,18.309,263577,0
2014-05-05,18.465,18.761,18.309,18.495,402797,0
2014-05-06,18.421,18.487,18.131,18.288,251325,0
2014-05-07,18.407,18.443,18.131,18.171,182477,0
2014-05-08,18.111,18.427,17.926,17.971,469033,0
2014-05-09,17.881,18.079,17.311,17.35,375842,0
2014-05-12,17.318,18.016,16.829,17.711,719245,0
2014-05-13,17.748,17.937,17.164,17.6,320497,0
2014-05-14,17.62,17.74,17.408,17.606,248823,0
2014-05-15,17.6,17.829,17.444,17.564,184229,0
2014-05-16,17.754,17.829,17.26,17.57,162594,0
2014-05-19,17.539,18.124,17.511,17.901,387607,0
2014-05-20,18.296,18.339,17.6,18.124,897002,0
2014-05-21,17.975,18.718,17.74,18.554,979749,0
2014-05-22,18.709,18.79,18.124,18.54,494771,0
2014-05-23,18.643,18.678,18.279,18.361,370765,0
2014-05-27,19.146,19.922,18.495,18.576,1353088,0
2014-05-28,18.657,18.783,18.472,18.495,558369,0
2014-05-29,18.48,18.718,18.48,18.678,283399,0
2014-05-30,18.821,19.225,18.643,18.79,630129,0
2014-06-02,19.066,19.235,18.643,18.865,328913,0
2014-06-03,18.925,18.925,18.554,18.637,298733,0
2014-06-04,18.606,18.783,18.27,18.324,338585,0
2014-06-05,18.087,18.761,18.087,18.407,287927,0
2014-06-06,18.56,18.649,17.57,17.937,662441,0
2014-06-09,17.851,18.236,17.837,17.975,318765,0
2014-06-10,18.059,18.131,17.901,18.027,466757,0
2014-06-11,17.956,18.103,17.576,17.77,662677,0
2014-06-12,17.837,17.895,17.253,17.439,672903,0
2014-06-13,17.459,17.866,17.305,17.35,446994,0
2014-06-16,17.429,17.696,17.332,17.408,413140,0
2014-06-17,17.429,17.807,17.42,17.555,321374,0
2014-06-18,17.6,17.822,16.837,17.236,535156,0
2014-06-19,17.236,17.702,16.867,17.488,753391,0
2014-06-20,17.52,18.066,17.451,17.539,537791,0
2014-06-23,17.532,18.296,17.459,18.045,538104,0
2014-06-24,18.051,18.383,17.638,17.702,505153,0
2014-06-25,17.702,18.309,17.62,18.183,434133,0
2014-06-26,18.288,18.569,18.036,18.522,465498,0
2014-06-27,18.637,18.937,18.456,18.678,388439,0
2014-06-30,18.797,19.411,18.693,19.374,885485,0
2014-07-01,19.752,20.315,19.241,19.789,786421,0
2014-07-02,19.752,19.835,19.507,19.596,489873,0
2014-07-03,19.604,19.604,18.954,19.345,295378,0
2014-07-07,19.456,19.596,18.954,18.981,292878,0
2014-07-08,18.871,19.13,18.495,18.99,447597,0
2014-07-09,18.93,19.295,18.606,18.857,370156,0
2014-07-10,18.501,19.035,17.919,18.324,593369,0
2014-07-11,18.206,18.583,18.124,18.465,362612,0
2014-07-14,18.434,18.85,18.236,18.813,396411,0
2014-07-15,18.79,18.871,18.413,18.871,219710,0
2014-07-16,18.85,19.021,18.688,18.79,315654,0
2014-07-17,18.777,19.006,18.649,18.865,247966,0
2014-07-18,18.893,19.589,18.85,19.146,265932,0
2014-07-21,19.181,19.656,19.079,19.545,337057,0
2014-07-22,19.538,19.604,19.072,19.241,428618,0
2014-07-23,19.235,19.604,18.88,19.049,492368,0
2014-07-24,19.041,19.092,18.48,18.79,474959,0
2014-07-25,18.77,18.976,18.554,18.724,222451,0
2014-07-28,18.738,19.066,18.738,18.85,103453,0
2014-07-29,19.092,19.092,18.48,18.531,242627,0
2014-07-30,18.672,18.797,18.045,18.339,459574,0
2014-07-31,18.187,18.239,17.423,17.798,598057,0
2014-08-01,17.53,17.911,17.245,17.77,480389,0
2014-08-04,18.187,18.367,17.902,18.239,186762,0
2014-08-05,18.113,18.823,17.933,18.679,246669,0
2014-08-06,18.522,19.172,18.389,19.151,171022,0
2014-08-07,19.309,19.354,18.977,19.25,149056,0
2014-08-08,19.277,19.323,18.762,19.3,199995,0
2014-08-11,19.464,19.651,18.816,19.27,301573,0
2014-08-12,19.196,19.428,18.905,19.382,141299,0
2014-08-13,19.502,19.616,18.995,19.3,140361,0
2014-08-14,19.345,19.489,19.144,19.451,170529,0
2014-08-15,19.471,19.727,19.337,19.57,204212,0
2014-08-18,19.532,19.803,19.331,19.756,164058,0
2014-08-19,19.704,19.803,19.285,19.428,160368,0
2014-08-20,19.428,19.54,19.205,19.285,198243,0
2014-08-21,19.217,19.285,18.673,19.047,256886,0
2014-08-22,19.002,19.502,18.739,19.27,115815,0
2014-08-25,19.285,19.607,19.047,19.405,135746,0
2014-08-26,19.443,19.591,19.002,19.436,109603,0
2014-08-27,19.382,19.616,19.144,19.256,117114,0
2014-08-28,19.053,19.479,18.941,19.188,95314,0
2014-08-29,19.121,19.39,18.971,19.151,132104,0
2014-09-02,19.076,19.285,18.995,19.002,160839,0
2014-09-03,19.018,19.27,18.836,19.07,348929,0
2014-09-04,19.047,19.464,19.002,19.167,130782,0
2014-09-05,19.076,19.436,19.053,19.345,337328,0
2014-09-08,19.337,19.607,19.159,19.451,573184,0
2014-09-09,19.616,19.616,19.382,19.577,183366,0
2014-09-10,19.577,19.577,19.428,19.57,199687,0
2014-09-11,19.516,19.616,19.428,19.524,293629,0
2014-09-12,19.516,19.57,19.24,19.331,242398,0
2014-09-15,19.3,19.428,18.867,19.256,427083,0
2014-09-16,19.18,19.479,19.062,19.25,422669,0
2014-09-17,19.144,19.428,19.136,19.315,195120,0
2014-09-18,19.256,19.479,19.038,19.428,264786,0
2014-09-19,19.428,19.524,19.167,19.224,132099,0
2014-09-22,19.217,19.217,18.83,18.836,133464,0
2014-09-23,18.718,18.875,18.463,18.733,236238,0
2014-09-24,18.756,18.95,18.62,18.649,273594,0
2014-09-25,18.516,18.779,18.516,18.553,316534,0
2014-09-26,17.798,18.679,17.798,18.592,165275,0
2014-09-29,18.486,18.606,18.33,18.419,234465,0
2014-09-30,18.396,18.509,18.178,18.412,244811,0
2014-10-01,18.232,18.913,18.12,18.629,453756,0
2014-10-02,18.471,18.726,18.3,18.56,369383,0
2014-10-03,18.553,18.89,18.412,18.62,152783,0
2014-10-06,18.576,18.694,17.957,18.306,163771,0
2014-10-07,18.113,18.478,18.089,18.113,114811,0
2014-10-08,18.141,18.292,17.245,18.075,309395,0
2014-10-09,18.01,18.262,17.387,17.911,309923,0
2014-10-10,17.813,17.957,16.842,17.44,656117,0
2014-10-13,17.371,17.423,16.44,16.842,500612,0
2014-10-14,16.567,16.918,15.602,15.847,975723,0
2014-10-15,15.623,16.648,15.026,16.252,732433,0
2014-10-16,16.252,17.223,16.244,17.12,283305,0
2014-10-17,17.319,17.933,17.111,17.396,286513,0
2014-10-20,17.396,17.67,17.282,17.598,260978,0
2014-10-21,17.642,18.262,17.59,17.895,396051,0
2014-10-22,17.948,18.247,17.859,18.053,338838,0
2014-10-23,18.276,18.471,17.77,18.06,159827,0
2014-10-24,18.068,18.649,18.046,18.262,221388,0
2014-10-27,18.255,18.611,18.113,18.268,232168,0
2014-10-28,18.268,18.336,18.053,18.268,124165,0
2014-10-29,18.178,18.493,18.178,18.276,95553,0
2014-10-30,18.194,18.306,17.663,18.017,212793,0
2014-10-31,18.092,18.35,18.04,18.281,181802,0
2014-11-03,18.273,18.683,18.04,18.04,96722,0
2014-11-04,18.04,18.379,17.404,17.677,387870,0
2014-11-05,18.002,18.273,17.564,17.67,245097,0
2014-11-06,17.759,17.812,17.594,17.759,105230,0
2014-11-07,17.797,18.261,17.783,17.933,93110,0
2014-11-10,18.092,18.29,17.828,17.828,92597,0
2014-11-11,17.933,18.023,17.602,17.836,142219,0
2014-11-12,17.859,18.056,17.51,17.585,285254,0
2014-11-13,17.539,17.685,17.254,17.352,222028,0
2014-11-14,17.426,17.775,17.056,17.707,138131,0
2014-11-17,17.721,18.207,17.336,18.161,329208,0
2014-11-18,18.085,18.207,17.759,18.04,305081,0
2014-11-19,18.237,18.252,17.487,17.859,206558,0
2014-11-20,17.744,17.744,17.457,17.556,257758,0
2014-11-21,17.79,17.881,17.138,17.327,609223,0
2014-11-24,17.299,17.616,16.761,16.791,358964,0
2014-11-25,17.163,17.487,16.42,16.445,334595,0
2014-11-26,16.262,16.958,16.08,16.89,178637,0
2014-11-28,15.89,16.276,15.194,15.224,286772,0
2014-12-01,15.171,15.263,14.363,14.974,802838,0
2014-12-02,14.795,16.119,14.795,16.042,418467,0
2014-12-03,16.058,16.373,15.632,16.254,268038,0
2014-12-04,16.49,16.49,15.839,15.861,146604,0
2014-12-05,15.927,16.005,15.572,15.952,387591,0
2014-12-08,15.581,15.89,14.953,15.134,501441,0
2014-12-09,14.757,15.293,14.461,14.944,495816,0
2014-12-10,14.567,14.658,13.091,13.356,1359482,0
2014-12-11,13.804,15.263,13.621,13.742,1097642,0
2014-12-12,14.105,14.402,13.091,13.167,1864972,0
2014-12-15,13.159,13.901,12.947,13.248,807322,0
2014-12-16,13.054,14.333,12.909,14.309,676940,0
2014-12-17,14.302,15.77,14.151,15.059,502431,0
2014-12-18,15.4,15.922,14.983,15.421,582488,0
2014-12-19,15.308,15.65,14.461,14.717,3655097,0
2014-12-22,14.621,14.65,13.668,13.84,378891,0
2014-12-23,13.886,14.438,13.705,14.407,874345,0
2014-12-24,14.376,14.968,14.271,14.453,424635,0
2014-12-26,14.763,15.345,14.497,14.944,777720,0
2014-12-29,15.02,15.035,14.34,14.446,796961,0
2014-12-30,14.621,14.748,14.309,14.497,414650,0
2014-12-31,14.333,14.862,14.256,14.672,561076,0
2015-01-02,14.717,14.968,14.497,14.944,154044,0
2015-01-05,15.119,15.119,14.376,14.514,338105,0
2015-01-06,14.536,14.68,13.901,14.233,467501,0
2015-01-07,14.34,14.384,13.668,13.869,321449,0
2015-01-08,13.954,14.808,13.818,14.43,248780,0
2015-01-09,14.505,15.105,14.294,14.453,439470,0
2015-01-12,14.333,14.333,13.81,14.173,221164,0
2015-01-13,14.265,14.265,13.72,14.007,182243,0
2015-01-14,13.614,13.778,13.31,13.568,324338,0
2015-01-15,13.84,14.151,13.659,13.786,356787,0
2015-01-16,13.575,14.195,13.575,14.157,248774,0
2015-01-20,14.188,14.188,13.758,13.849,186599,0
2015-01-21,13.908,14.225,13.742,14.135,366102,0
2015-01-22,14.203,14.212,13.668,13.732,450756,0
2015-01-23,13.621,14.067,13.546,13.886,206351,0
2015-01-26,13.963,14.376,13.855,13.992,331830,0
2015-01-27,13.992,14.249,13.621,13.84,339559,0
2015-01-28,14.037,14.037,13.621,13.621,131939,0
2015-01-29,13.894,13.894,13.106,13.121,225977,0
2015-01-30,13.575,13.894,13.054,13.455,264909,0
2015-02-02,13.084,13.691,13.084,13.554,180006,0
2015-02-03,13.683,14.077,13.67,13.691,453231,0
2015-02-04,13.653,14.014,13.569,13.915,472152,0
2015-02-05,14.054,14.161,13.808,13.868,469127,0
2015-02-06,14.007,14.285,13.746,14.285,331326,0
2015-02-09,14.308,14.546,14.131,14.239,111218,0
2015-02-10,14.223,14.624,14.054,14.324,231304,0
2015-02-11,14.146,14.624,14.146,14.246,199750,0
2015-02-12,14.285,14.285,13.97,14.131,76919,0
2015-02-13,14.246,14.262,13.975,14.246,119665,0
2015-02-17,14.17,14.546,13.893,13.893,210869,0
2015-02-18,13.592,14.039,13.27,13.853,233155,0
2015-02-19,13.784,14.002,12.868,13.868,539100,0
2015-02-20,13.853,14.246,13.67,14.185,135790,0
2015-02-23,13.838,13.853,13.176,13.376,278646,0
2015-02-24,13.499,13.729,13.437,13.554,141376,0
2015-02-25,13.537,14.239,13.437,13.861,215931,0
2015-02-26,13.868,13.9,13.6,13.746,185554,0
2015-02-27,13.838,14.054,13.791,13.861,58214,0
2015-03-02,13.791,14.138,13.645,13.815,234911,0
2015-03-03,13.861,14.068,13.746,13.868,135571,0
2015-03-04,13.975,13.975,13.392,13.885,107392,0
2015-03-05,13.932,14.002,13.763,13.876,126481,0
2015-03-06,13.791,13.938,13.775,13.838,653054,0
2015-03-09,13.9,13.938,13.285,13.477,227509,0
2015-03-10,13.398,13.699,13.323,13.369,200110,0
2015-03-11,13.416,13.561,12.854,12.9,185436,0
2015-03-12,13.384,13.455,13.021,13.332,195696,0
2015-03-13,12.861,13.446,12.761,13.27,209201,0
2015-03-16,13.307,13.369,12.745,12.874,200887,0
2015-03-17,12.874,13.192,12.799,12.945,105183,0
2015-03-18,12.999,13.429,12.773,13.16,218420,0
2015-03-19,13.261,13.507,13.047,13.121,162711,0
2015-03-20,13.261,13.847,13.138,13.847,475148,0
2015-03-23,13.484,13.932,13.484,13.569,225432,0
2015-03-24,13.653,13.801,13.16,13.352,268416,0
2015-03-25,13.27,13.337,12.808,12.854,303738,0
2015-03-26,13.129,13.148,12.252,12.469,227509,0
2015-03-27,12.406,12.69,12.305,12.484,179332,0
2015-03-30,12.552,12.707,12.437,12.66,225432,0
2015-03-31,12.444,12.77,12.422,12.628,125313,0
2015-04-01,12.581,12.637,12.221,12.314,172967,0
2015-04-02,12.297,13.021,12.297,12.968,231666,0
2015-04-06,12.707,13.184,12.637,13.138,123496,0
2015-04-07,13.16,13.791,12.815,13.384,187800,0
2015-04-08,13.584,13.584,13.184,13.376,128040,0
2015-04-09,13.369,13.369,13.075,13.261,36233,0
2015-04-10,13.307,13.499,13.2,13.275,65187,0
2015-04-13,13.285,13.369,13.184,13.222,67914,0
2015-04-14,13.192,13.27,13.021,13.16,118560,0
2015-04-15,13.148,13.398,13.084,13.245,263900,0
2015-04-16,13.222,13.332,13.091,13.23,183892,0
2015-04-17,13.129,13.332,13.054,13.115,117650,0
2015-04-20,13.184,13.27,13.06,13.153,223288,0
2015-04-21,13.252,13.252,13.054,13.075,198670,0
2015-04-22,13.075,13.121,13.054,13.06,69071,0
2015-04-23,13.054,13.148,12.82,12.829,210240,0
2015-04-24,12.914,13.06,12.514,12.614,198552,0
2015-04-27,12.815,12.975,12.484,12.484,131025,0
2015-04-28,12.484,12.698,12.475,12.59,264260,0
2015-04-29,12.581,13.168,12.581,13.1,701617,0
2015-04-30,12.975,13.148,12.761,12.9,549166,0
2015-05-01,12.957,13.175,12.894,12.902,197523,0
2015-05-04,12.908,13.097,12.815,12.932,124631,0
2015-05-05,12.947,13.052,12.773,12.799,191025,0
2015-05-06,12.846,12.947,12.696,12.869,125840,0
2015-05-07,12.808,12.988,12.722,12.957,359291,0
2015-05-08,13.271,13.271,13.011,13.082,161716,0
2015-05-11,13.146,13.146,12.885,12.932,53652,0
2015-05-12,12.947,12.947,12.722,12.744,136897,0
2015-05-13,12.916,13.113,12.815,12.932,80283,0
2015-05-14,12.957,13.2,12.916,13.152,377717,0
2015-05-15,13.082,13.458,13.033,13.222,164710,0
2015-05-18,13.113,13.213,12.869,13.089,143710,0
2015-05-19,13.065,13.379,12.838,13.326,144894,0
2015-05-20,13.3,13.339,12.773,13.004,119661,0
2015-05-21,13.127,13.246,12.957,13.105,85763,0
2015-05-22,13.105,13.277,12.947,13.167,115838,0
2015-05-26,13.146,13.333,13.065,13.293,175549,0
2015-05-27,13.293,13.426,13.146,13.403,175096,0
2015-05-28,13.403,13.623,13.308,13.623,89208,0
2015-05-29,13.615,14.117,13.591,13.968,135972,0
2015-06-01,13.693,14.014,12.791,13.146,581355,0
2015-06-02,13.127,13.293,12.988,13.127,187083,0
2015-06-03,13.231,13.356,13.146,13.183,81687,0
2015-06-04,13.246,13.458,13.025,13.057,105135,0
2015-06-05,13.011,13.339,12.979,13.167,126670,0
2015-06-08,13.192,13.394,12.957,12.988,172801,0
2015-06-09,13.052,13.246,12.791,13.2,106456,0
2015-06-10,13.262,13.653,12.925,13.052,127184,0
2015-06-11,13.052,13.231,12.947,13.033,119472,0
2015-06-12,12.988,13.136,12.908,13.019,92771,0
2015-06-15,12.963,13.379,12.908,13.271,117749,0
2015-06-16,13.287,13.473,12.988,13.213,67668,0
2015-06-17,13.277,13.3,13.011,13.033,59385,0
2015-06-18,13.052,13.372,12.963,13.113,130110,0
2015-06-19,13.136,13.308,12.988,13.082,208739,0
2015-06-22,13.136,13.293,12.957,13.262,132659,0
2015-06-23,13.496,13.496,13.146,13.372,80973,0
2015-06-24,13.379,13.465,13.222,13.287,96978,0
2015-06-25,13.317,13.356,13.152,13.206,51738,0
2015-06-26,13.222,13.412,13.152,13.183,56962,0
2015-06-29,13.152,13.222,12.782,12.782,103731,0
2015-06-30,12.791,13.019,12.093,12.538,216321,0
2015-07-01,12.579,12.579,12.368,12.462,96722,0
2015-07-02,12.437,12.666,12.312,12.445,120681,0
2015-07-06,12.32,12.343,11.88,11.974,92263,0
2015-07-07,11.983,12.249,11.495,12.132,128963,0
2015-07-08,11.905,12.007,11.331,11.535,212304,0
2015-07-09,11.7,11.795,11.394,11.598,67796,0
2015-07-10,11.7,12.093,11.535,11.535,171399,0
2015-07-13,11.589,12.132,11.583,11.905,124886,0
2015-07-14,11.927,12.296,11.135,11.26,172763,0
2015-07-15,11.316,11.77,11.064,11.128,237342,0
2015-07-16,11.237,11.575,11.237,11.411,244165,0
2015-07-17,11.45,11.481,11.174,11.182,251557,0
2015-07-20,11.378,11.378,10.563,10.712,205298,0
2015-07-21,10.576,11.143,10.576,10.87,56072,0
2015-07-22,10.986,11.512,10.72,10.97,191788,0
2015-07-23,10.986,11.276,10.807,11.23,255252,0
2015-07-24,11.056,11.598,11.033,11.528,165028,0
2015-07-27,11.378,12.368,11.378,12.124,413527,0
2015-07-28,12.139,12.532,12.084,12.108,449462,0
2015-07-29,12.165,12.633,12.077,12.633,246330,0
2015-07-30,12.647,13.126,12.319,13.03,354810,0
2015-07-31,13.008,13.151,12.896,13.095,547582,0
2015-08-03,13.049,13.247,12.887,13.175,319199,0
2015-08-04,13.175,13.192,12.191,12.397,289346,0
2015-08-05,12.086,12.815,11.598,11.72,328199,0
2015-08-06,11.589,12.302,11.126,11.944,195857,0
2015-08-07,12.172,12.743,12.022,12.672,168535,0
2015-08-10,12.559,13.288,12.342,13.03,156541,0
2015-08-11,13.087,13.145,12.415,12.43,265904,0
2015-08-12,12.182,13.295,12.182,12.911,141050,0
2015-08-13,12.999,13.151,12.815,13.049,210763,0
2015-08-14,13.175,13.288,12.943,13.016,83705,0
2015-08-17,12.791,13.126,12.672,12.72,139925,0
2015-08-18,12.678,13.03,12.415,12.629,93076,0
2015-08-19,12.455,12.96,12.367,12.769,151794,0
2015-08-20,12.751,13.049,12.623,12.847,134678,0
2015-08-21,12.831,13.118,12.358,12.726,473122,0
2015-08-24,12.086,12.608,11.607,11.623,168269,0
2015-08-25,12.078,12.15,11.414,11.807,175156,0
2015-08-26,12.199,12.199,11.222,11.72,196145,0
2015-08-27,12.014,12.239,11.72,11.958,139551,0
2015-08-28,11.663,12.743,11.663,12.047,108568,0
2015-08-31,12.126,12.623,11.768,12.424,140299,0
2015-09-01,12.31,12.415,11.768,12.134,192147,0
2015-09-02,12.262,12.262,11.686,11.741,94451,0
2015-09-03,11.983,12.23,11.534,11.974,337196,0
2015-09-04,11.672,11.951,11.406,11.863,240871,0
2015-09-08,12.014,12.022,11.414,11.686,298341,0
2015-09-09,11.768,11.768,11.206,11.493,418526,0
2015-09-10,11.493,11.672,11.326,11.583,262084,0
2015-09-11,11.462,11.654,11.246,11.543,196645,0
2015-09-14,11.431,11.567,11.254,11.39,76709,0
2015-09-15,11.398,11.75,11.319,11.446,256112,0
2015-09-16,11.558,11.72,10.822,11.126,384295,0
2015-09-17,10.981,11.254,10.694,11.222,610549,0
2015-09-18,11.022,11.206,10.654,11.198,845923,0
2015-09-21,11.519,11.519,11.102,11.167,404283,0
2015-09-22,11.143,11.383,10.924,11.334,105194,0
2015-09-23,11.158,11.406,10.774,10.918,163165,0
2015-09-24,10.837,11.013,10.19,10.309,251645,0
2015-09-25,10.406,10.567,10.07,10.133,102948,0
2015-09-28,10.172,10.172,9.453,9.518,147626,0
2015-09-29,9.615,9.846,9.2148,9.3981,186901,0
2015-09-30,9.549,10.478,9.526,10.116,275353,0
2015-10-01,10.277,10.533,9.749,10.165,119687,0
2015-10-02,10.11,10.694,10.11,10.654,155668,0
2015-10-05,10.484,10.966,10.406,10.829,241865,0
2015-10-06,10.871,11.077,10.694,10.903,343442,0
2015-10-07,11.102,11.261,10.74,11.182,246117,0
2015-10-08,10.999,11.11,10.484,11.022,103695,0
2015-10-09,11.022,11.038,10.718,10.942,211263,0
2015-10-12,10.991,10.991,10.502,10.541,137056,0
2015-10-13,10.558,10.598,10.325,10.437,198768,0
2015-10-14,10.406,10.581,10.125,10.197,114564,0
2015-10-15,10.165,10.862,10.165,10.533,136427,0
2015-10-16,10.701,10.911,10.452,10.572,249117,0
2015-10-19,10.75,11.006,10.334,10.341,169534,0
2015-10-20,10.287,10.445,10.165,10.205,124140,0
2015-10-21,10.213,10.63,10.19,10.222,123059,0
2015-10-22,10.397,10.502,10.133,10.172,130430,0
2015-10-23,10.237,10.389,9.742,9.893,174032,0
2015-10-26,10.005,10.269,9.932,9.941,111815,0
2015-10-27,10.101,10.101,9.645,9.716,131680,0
2015-10-28,9.661,9.932,9.605,9.716,121686,0
2015-10-29,9.83,10.125,9.734,9.989,135052,0
2015-10-30,9.987,10.086,9.773,9.88,122967,0
2015-11-02,9.766,10.021,9.521,9.585,237271,0
2015-11-03,9.668,9.734,9.2158,9.692,431481,0
2015-11-04,9.815,9.979,9.404,9.521,362905,0
2015-11-05,9.534,9.561,8.7957,9.1324,367198,0
2015-11-06,9.0106,9.4785,8.8371,9.3884,229010,0
2015-11-09,9.3884,9.3884,9.0266,9.1324,153781,0
2015-11-10,9.0848,9.1669,8.9196,9.0351,182137,0
2015-11-11,9.0754,9.1669,8.7892,8.8703,121749,0
2015-11-12,8.7726,9.0594,8.5826,8.6333,227063,0
2015-11-13,8.7892,8.9853,8.4841,8.6485,404575,0
2015-11-16,8.7154,9.0351,8.6657,8.7479,307297,0
2015-11-17,8.6738,8.8546,8.5582,8.6657,259084,0
2015-11-18,8.6901,8.9703,8.6738,8.7306,232786,0
2015-11-19,8.6333,8.9533,8.5826,8.7726,259571,0
2015-11-20,8.7892,8.8299,7.9342,7.9917,607653,0
2015-11-23,7.926,8.2302,7.4333,7.499,618610,0
2015-11-24,7.5893,7.9097,7.4004,7.8193,411393,0
2015-11-25,7.844,7.9754,7.7617,7.8933,155352,0
2015-11-27,7.9179,7.9179,7.729,7.8193,59902,0
2015-11-30,7.7782,7.8604,7.5977,7.7208,245692,0
2015-12-01,7.6879,7.844,7.6387,7.6961,203871,0
2015-12-02,7.6305,7.7208,7.0226,7.5647,516493,0
2015-12-03,7.5318,7.7372,7.4251,7.5072,485790,0
2015-12-04,7.4333,7.4662,7.0307,7.2937,571495,0
2015-12-07,7.1787,7.3756,7.039,7.3511,553962,0
2015-12-08,7.2032,7.4579,6.8419,6.8583,368706,0
2015-12-09,6.9569,7.2606,6.8748,7.228,317158,0
2015-12-10,7.1705,7.4414,6.8583,7.0554,304984,0
2015-12-11,6.9076,7.0883,6.1603,6.2668,578922,0
2015-12-14,6.1603,6.3491,5.5359,5.9057,587820,0
2015-12-15,5.9548,6.07,5.3962,5.8728,584156,0
2015-12-16,5.7906,5.9384,5.5114,5.7249,695558,0
2015-12-17,5.6593,5.7659,5.4128,5.4784,506115,0
2015-12-18,5.3716,5.5442,5.3471,5.4211,808419,0
2015-12-21,5.4619,5.9795,5.3716,5.8316,716011,0
2015-12-22,5.7577,7.5072,5.692,7.3101,1352756,0
2015-12-23,7.3841,8.3612,7.2689,7.729,930290,0
2015-12-24,7.8604,8.5098,7.844,7.9836,344607,0
2015-12-28,7.9754,7.9754,6.9569,7.3924,733509,0
2015-12-29,7.4251,7.5523,7.0883,7.3511,305094,0
2015-12-30,7.228,7.4251,7.0472,7.2689,392805,0
2015-12-31,7.039,7.6715,7.039,7.5564,622546,0
2016-01-04,7.6058,7.6714,7.3019,7.3429,246153,0
2016-01-05,7.2606,7.4251,7.0061,7.2937,401266,0
2016-01-06,7.2445,7.3101,6.7353,6.7353,451460,0
2016-01-07,6.5134,6.7597,5.9876,6.0452,572192,0
2016-01-08,6.0945,6.4312,5.9465,6.3656,388807,0
2016-01-11,6.3656,6.3656,5.8646,6.1355,511462,0
2016-01-12,6.1929,6.3656,5.963,5.9876,336022,0
2016-01-13,6.0945,6.1603,5.7331,5.8399,261757,0
2016-01-14,5.8316,6.2833,5.7906,6.1603,154713,0
2016-01-15,5.9302,6.1437,5.7741,5.7741,210705,0
2016-01-19,5.7988,6.7104,5.6673,6.3902,592922,0
2016-01-20,5.9384,6.0533,5.5442,5.7496,345623,0
2016-01-21,5.7496,6.1191,5.4128,5.4211,542251,0
2016-01-22,5.8316,6.1241,5.6263,6.0124,961499,0
2016-01-25,6.0781,6.6201,5.6263,5.6673,533161,0
2016-01-26,5.7003,5.9876,5.6673,5.8234,234136,0
2016-01-27,5.8234,6.2506,5.6468,6.2506,341339,0
2016-01-28,6.5873,6.7844,6.2587,6.3491,438896,0
2016-01-29,6.8699,7.1954,6.373,6.4931,515864,0
2016-02-01,6.4931,6.4931,5.6363,6.2531,711601,0
2016-02-02,6.1418,6.2531,5.5679,5.9277,668704,0
2016-02-03,5.9277,6.3388,5.7906,6.159,303312,0
2016-02-04,6.1847,6.5359,6.0561,6.1418,310135,0
2016-02-05,6.159,6.2189,5.8762,5.9962,249503,0
2016-02-08,5.8677,5.8678,5.4822,5.5936,308817,0
2016-02-09,5.5679,5.5679,5.1055,5.2766,656110,0
2016-02-10,5.3366,5.4994,5.0967,5.2253,483465,0
2016-02-11,5.1482,5.2253,4.6857,4.9682,464424,0
2016-02-12,5.0797,5.4137,4.6085,5.1224,1336085,0
2016-02-16,5.251,5.3794,5.0026,5.191,412595,0
2016-02-17,5.5679,5.6535,4.8398,5.0797,613373,0
2016-02-18,5.0283,5.2082,4.6421,5.0539,529408,0
2016-02-19,4.8826,4.9511,4.6643,4.7798,350113,0
2016-02-22,4.797,4.9254,4.6342,4.8483,819419,0
2016-02-23,4.8826,5.0111,4.6685,4.7883,480583,0
2016-02-24,4.7113,5.0111,4.6342,4.9425,206095,0
2016-02-25,4.7798,4.8398,4.6428,4.8141,329737,0
2016-02-26,4.934,5.0283,4.6685,4.7284,350779,0
2016-02-29,4.7883,4.9682,4.7284,4.9682,243402,0
2016-03-01,4.9682,5.5422,4.8912,5.2766,329699,0
2016-03-02,5.1652,5.4479,5.1567,5.2938,461622,0
2016-03-03,5.2338,5.9791,5.2166,5.6878,270350,0
2016-03-04,5.6964,6.039,5.6278,5.8933,540476,0
2016-03-07,5.9018,6.2017,5.8207,6.1247,552202,0
2016-03-08,6.1247,6.159,5.6535,5.8163,302359,0
2016-03-09,5.8762,6.0219,5.6278,5.8249,226703,0
2016-03-10,5.7562,5.7735,5.4394,5.5763,251791,0
2016-03-11,5.6791,6.0305,5.6451,6.0219,667038,0
2016-03-14,5.9619,6.0048,5.5594,5.7991,451583,0
2016-03-15,5.7906,5.8249,5.3965,5.5763,296261,0
2016-03-16,5.585,5.8933,5.5508,5.8933,350212,0
2016-03-17,6.2958,6.7842,6.159,6.6472,800914,0
2016-03-18,6.707,7.5465,6.6986,7.067,2742995,0
2016-03-21,7.0327,7.4266,6.9557,7.1782,574699,0
2016-03-22,7.067,7.9235,7.067,7.5037,709806,0
2016-03-23,7.4782,7.4953,7.067,7.067,276402,0
2016-03-24,6.9557,7.0584,6.7328,6.9814,385191,0
2016-03-28,6.9727,7.0497,6.6986,6.8785,155444,0
2016-03-29,6.7842,7.0155,6.5957,6.9641,209305,0
2016-03-30,7.0242,7.4096,6.9043,7.0841,203590,0
2016-03-31,7.0584,7.3668,7.0584,7.3324,179435,0
2016-04-01,7.1954,7.1954,6.8613,6.9557,125884,0
2016-04-04,6.9212,7.0069,6.5915,6.6215,442773,0
2016-04-05,6.5702,6.8442,6.5529,6.6129,136733,0
2016-04-06,6.6814,7.2553,6.6814,7.2382,226407,0
2016-04-07,7.144,7.2897,7.0327,7.1098,133158,0
2016-04-08,7.3324,7.4695,7.281,7.4096,166261,0
2016-04-11,7.4354,7.8806,7.4181,7.7093,296046,0
2016-04-12,7.7265,8.4974,7.7265,8.2832,330954,0
2016-04-13,8.1718,8.4542,8.0178,8.2061,196199,0
2016-04-14,8.1805,8.2575,7.8894,8.1633,113409,0
2016-04-15,8.0861,8.3433,7.9835,8.0606,147836,0
2016-04-18,7.8979,8.5317,7.7093,8.4031,284323,0
2016-04-19,8.4886,8.729,8.4119,8.6602,312067,0
2016-04-20,8.5661,9.0369,8.4806,8.874,235133,0
2016-04-21,8.9008,9.1908,8.7801,9.096,220897,0
2016-04-22,9.1228,9.576,8.9853,9.3717,272219,0
2016-04-25,9.4834,9.518,8.9947,9.1583,386624,0
2016-04-26,9.3038,9.4226,8.8823,9.1659,453456,0
2016-04-27,9.3981,10.022,9.3188,9.765,333778,0
2016-04-28,9.817,10.168,9.576,9.997,345960,0
2016-04-29,10.073,10.279,9.4736,10.168,742284,0
2016-05-02,10.254,10.792,9.627,10.073,278374,0
2016-05-03,10.014,10.066,9.4648,9.757,389533,0
2016-05-04,9.755,10.485,9.562,10.064,452695,0
2016-05-05,10.363,10.91,10.336,10.814,671627,0
2016-05-06,10.822,11.235,10.689,10.777,185752,0
2016-05-09,10.74,10.945,10.46,10.636,442351,0
2016-05-10,10.636,10.794,10.504,10.601,653206,0
2016-05-11,10.574,11.323,10.529,11.323,791587,0
2016-05-12,11.482,11.658,11.226,11.323,194677,0
2016-05-13,11.474,11.474,10.882,11.033,157492,0
2016-05-16,11.235,11.56,11.235,11.332,150606,0
2016-05-17,11.349,11.853,11.332,11.5,145381,0
2016-05-18,11.43,11.712,11.235,11.271,108475,0
2016-05-19,11.2,12.338,11.103,11.756,376476,0
2016-05-20,11.756,12.338,11.649,12.294,171722,0
2016-05-23,12.485,13.457,12.382,12.873,661090,0
2016-05-24,13.042,13.421,12.601,12.866,734336,0
2016-05-25,13.016,13.649,12.918,13.421,594259,0
2016-05-26,13.518,13.834,13.341,13.438,432301,0
2016-05-27,13.403,13.588,12.548,12.988,344080,0
2016-05-31,13.052,13.244,12.68,12.814,507061,0
2016-06-01,12.688,13.79,12.483,13.139,444420,0
2016-06-02,12.945,13.693,12.918,13.333,818557,0
2016-06-03,13.369,13.878,13.369,13.824,274043,0
2016-06-06,14.125,14.531,13.844,14.24,390486,0
2016-06-07,14.399,14.539,13.914,13.932,404465,0
2016-06-08,14.055,14.195,12.134,13.28,1625325,0
2016-06-09,13.023,13.149,12.345,12.76,420956,0
2016-06-10,12.441,13.016,12.248,12.504,569961,0
2016-06-13,12.382,12.873,12.259,12.557,353545,0
2016-06-14,12.513,12.611,11.766,12.248,349497,0
2016-06-15,12.117,12.426,11.892,12.301,345485,0
2016-06-16,12.055,12.575,11.877,12.407,402164,0
2016-06-17,12.372,12.688,12.143,12.636,3540044,0
2016-06-20,12.776,12.814,12.259,12.39,484657,0
2016-06-21,12.319,12.434,12.161,12.319,304403,0
2016-06-22,12.328,12.372,11.906,12.011,260731,0
2016-06-23,12.117,12.673,12.011,12.338,442696,0
2016-06-24,12.241,12.241,11.402,11.914,461232,0
2016-06-27,11.756,11.892,10.822,10.919,408721,0
2016-06-28,11.111,11.824,11.095,11.772,528301,0
2016-06-29,11.914,12.328,11.728,11.985,399621,0
2016-06-30,11.95,12.205,11.746,11.906,481369,0
2016-07-01,11.941,12.495,11.941,12.319,191740,0
2016-07-05,12.037,12.392,11.931,12.221,584716,0
2016-07-06,12.197,12.197,11.834,11.985,184548,0
2016-07-07,12.107,12.517,11.766,11.809,129052,0
2016-07-08,12.09,12.301,11.853,12.187,155490,0
2016-07-11,12.319,12.645,12.319,12.611,325800,0
2016-07-12,12.866,13.39,12.698,13.139,541656,0
2016-07-13,12.962,13.121,12.751,13.052,202640,0
2016-07-14,13.059,13.086,12.76,12.979,210292,0
2016-07-15,13.023,13.129,12.776,12.91,72507,0
2016-07-18,12.873,12.954,12.62,12.866,142980,0
2016-07-19,12.883,12.914,12.68,12.883,200916,0
2016-07-20,12.866,12.894,12.441,12.611,394862,0
2016-07-21,12.538,12.77,12.434,12.601,180751,0
2016-07-22,12.495,12.61,12.033,12.161,287043,0
2016-07-25,12.028,12.169,11.615,11.702,92002,0
2016-07-26,11.721,12.011,11.103,11.261,523260,0
2016-07-27,11.271,11.482,10.529,10.962,315992,0
2016-07-28,10.925,11.015,10.61,11.015,167263,0
2016-07-29,10.891,11.271,10.838,11.217,163960,0
2016-08-01,11.147,11.289,10.901,10.919,218381,0
2016-08-02,11.086,11.279,10.829,11.156,725043,0
2016-08-03,11.086,11.562,10.68,11.482,516187,0
2016-08-04,11.437,11.658,11.289,11.289,187860,0
2016-08-05,11.349,11.721,11.261,11.5,226855,0
2016-08-08,11.721,12.248,11.658,11.658,168015,0
2016-08-09,11.79,11.941,11.367,11.455,195974,0
2016-08-10,11.544,11.562,11.182,11.341,232243,0
2016-08-11,11.43,11.843,11.349,11.676,235057,0
2016-08-12,11.756,12.279,11.672,11.756,428173,0
2016-08-15,11.756,11.936,11.512,11.674,396402,0
2016-08-16,11.674,11.821,11.467,11.484,211531,0
2016-08-17,11.521,11.917,11.512,11.629,359554,0
2016-08-18,11.746,12.256,11.746,12.144,315703,0
2016-08-19,12.089,13.477,11.963,12.92,336141,0
2016-08-22,12.803,13.154,12.289,12.585,320864,0
2016-08-23,12.54,12.933,12.45,12.577,158939,0
2016-08-24,12.415,12.64,12.353,12.46,76440,0
2016-08-25,12.505,12.595,12.26,12.44,86654,0
2016-08-26,12.379,12.729,12.219,12.505,64761,0
2016-08-29,12.415,12.893,12.296,12.848,276105,0
2016-08-30,12.938,13.082,12.56,12.965,162594,0
2016-08-31,12.973,12.973,12.64,12.739,160411,0
2016-09-01,12.694,12.92,12.622,12.858,75762,0
2016-09-02,12.858,13.308,12.723,12.866,618996,0
2016-09-06,12.912,13.958,12.874,13.678,256356,0
2016-09-07,13.796,14.599,13.571,14.473,485651,0
2016-09-08,14.554,14.799,14.221,14.428,775667,0
2016-09-09,14.229,14.301,13.571,14.03,221071,0
2016-09-12,13.723,13.995,13.327,13.732,169461,0
2016-09-13,12.749,13.263,12.704,13.002,250751,0
2016-09-14,13.019,13.154,12.912,13.073,289731,0
2016-09-15,13.163,13.372,12.957,13.037,125604,0
2016-09-16,12.774,13.163,12.501,13.019,88669,0
2016-09-19,13.463,13.72,13.213,13.363,196729,0
2016-09-20,13.318,13.543,13.092,13.372,164722,0
2016-09-21,13.516,13.693,13.443,13.678,63441,0
2016-09-22,13.921,14.156,13.666,14.13,184384,0
2016-09-23,14.075,14.247,13.651,14.111,293313,0
2016-09-26,14.156,14.256,13.741,13.796,95440,0
2016-09-27,13.741,13.958,13.48,13.761,65240,0
2016-09-28,13.905,14.139,13.642,13.761,253831,0
2016-09-29,13.921,13.95,13.453,13.831,156113,0
2016-09-30,14.021,14.166,13.716,13.769,77749,0
2016-10-03,13.876,14.139,13.588,13.814,190856,0
2016-10-04,13.851,13.95,13.579,13.696,83948,0
2016-10-05,13.921,14.256,13.786,14.166,208344,0
2016-10-06,14.166,14.347,13.818,14.166,61722,0
2016-10-07,14.13,14.537,13.876,14.148,158393,0
2016-10-10,14.284,14.807,14.284,14.519,89045,0
2016-10-11,14.509,14.572,14.049,14.356,72360,0
2016-10-12,14.311,14.347,14.04,14.193,92809,0
2016-10-13,14.094,14.266,13.723,14.266,124279,0
2016-10-14,14.347,14.347,13.769,13.886,104503,0
2016-10-17,13.921,14.139,13.498,14.111,296371,0
2016-10-18,14.193,14.193,13.777,14.003,153446,0
2016-10-19,13.895,14.239,13.868,14.04,124927,0
2016-10-20,13.985,14.166,13.723,14.04,294828,0
2016-10-21,14.04,14.067,13.671,13.716,129414,0
2016-10-24,13.751,13.876,13.498,13.671,156165,0
2016-10-25,13.796,13.864,13.419,13.571,119425,0
2016-10-26,13.543,13.651,13.408,13.525,103089,0
2016-10-27,13.687,13.723,13.363,13.463,83559,0
2016-10-28,13.48,13.841,13.056,13.443,255847,0
2016-10-31,13.443,13.443,13.037,13.291,217972,0
2016-11-01,13.471,13.471,12.866,13.102,286269,0
2016-11-02,13.398,13.443,12.829,12.938,1237474,0
2016-11-03,13.237,13.318,12.924,13.245,212251,0
2016-11-04,13.245,13.408,12.858,13.056,129703,0
2016-11-07,13.208,13.886,13.182,13.859,352300,0
2016-11-08,13.732,14.239,13.471,14.202,187084,0
2016-11-09,14.2,14.974,14.044,14.928,272516,0
2016-11-10,14.919,15.292,14.734,14.993,256277,0
2016-11-11,14.928,14.928,14.533,14.846,146496,0
2016-11-14,14.79,14.928,14.679,14.872,117124,0
2016-11-15,14.928,15.398,14.617,15.241,189819,0
2016-11-16,15.251,15.26,14.421,14.504,204713,0
2016-11-17,14.754,15.057,14.57,14.596,75397,0
2016-11-18,14.754,15.136,14.662,15.002,158649,0
2016-11-21,15.112,15.471,15.02,15.066,139697,0
2016-11-22,15.168,15.205,14.514,14.826,127069,0
2016-11-23,13.011,14.044,12.993,13.592,4849285,0
2016-11-25,13.795,13.961,13.463,13.574,284778,0
2016-11-28,13.621,13.7,13.279,13.343,384262,0
2016-11-29,13.159,13.325,13.039,13.243,359979,0
2016-11-30,13.841,14.458,13.426,14.394,1468323,0
2016-12-01,14.514,14.836,14.347,14.56,1212000,0
2016-12-02,14.514,15.02,14.499,14.652,1189626,0
2016-12-05,14.717,14.717,14.311,14.514,214382,0
2016-12-06,14.421,14.891,14.062,14.43,191820,0
2016-12-07,14.367,14.403,13.887,14.209,416244,0
2016-12-08,14.246,14.596,14.029,14.486,123984,0
2016-12-09,14.56,14.586,14.228,14.476,172305,0
2016-12-12,14.652,14.836,14.529,14.578,206138,0
2016-12-13,14.744,14.754,14.486,14.541,146240,0
2016-12-14,14.449,14.698,14.362,14.394,211219,0
2016-12-15,14.384,14.616,14.292,14.486,169748,0
2016-12-16,14.476,14.698,14.284,14.624,437601,0
2016-12-19,14.56,14.818,14.329,14.586,375776,0
2016-12-20,14.578,14.782,14.394,14.624,117809,0
2016-12-21,14.662,14.79,14.616,14.624,197323,0
2016-12-22,14.717,14.717,14.053,14.274,499464,0
2016-12-23,14.265,14.357,14.17,14.274,111541,0
2016-12-27,14.458,14.623,14.255,14.43,213886,0
2016-12-28,14.375,14.616,14.155,14.532,204076,0
2016-12-29,14.44,14.57,14.347,14.44,243962,0
2016-12-30,14.514,14.514,14.367,14.495,145413,0
2017-01-03,14.652,14.803,14.515,14.671,178069,0
2017-01-04,14.754,14.926,14.57,14.818,265037,0
2017-01-05,14.808,14.919,14.652,14.836,213458,0
2017-01-06,14.882,14.974,14.754,14.91,206678,0
2017-01-09,14.91,14.91,14.652,14.717,117281,0
2017-01-10,14.808,14.808,14.311,14.347,156510,0
2017-01-11,14.744,14.79,14.523,14.652,184773,0
2017-01-12,14.734,14.818,14.5,14.662,172038,0
2017-01-13,14.616,14.826,14.606,14.662,103085,0
2017-01-17,14.662,14.764,14.56,14.642,98497,0
2017-01-18,14.541,14.836,14.44,14.79,134735,0
2017-01-19,14.79,14.808,14.679,14.771,176633,0
2017-01-20,14.882,14.937,14.671,14.734,115374,0
2017-01-23,14.818,14.882,14.56,14.662,219016,0
2017-01-24,14.725,14.864,14.578,14.725,361598,0
2017-01-25,14.744,15.012,14.616,14.937,378369,0
2017-01-26,15.02,15.297,15.011,15.195,253076,0
2017-01-27,15.14,15.398,14.836,15.158,258463,0
2017-01-30,15.085,15.085,14.762,15.002,266364,0
2017-01-31,15.02,15.216,14.642,14.928,209355,0
2017-02-01,15.048,15.214,14.754,14.937,294704,0
2017-02-02,14.882,15.362,14.808,15.251,456209,0
2017-02-03,15.362,15.776,15.168,15.693,335754,0
2017-02-06,15.683,15.739,15.121,15.306,149768,0
2017-02-07,15.223,15.362,15.131,15.205,125421,0
2017-02-08,15.104,15.362,14.901,15.297,78907,0
2017-02-09,15.398,15.666,15.351,15.481,185738,0
2017-02-10,15.666,15.674,15.343,15.389,251186,0
2017-02-13,15.509,15.849,15.251,15.849,537995,0
2017-02-14,15.877,15.942,15.582,15.869,331773,0
2017-02-15,15.923,15.978,15.666,15.896,274598,0
2017-02-16,15.913,16.007,15.538,15.603,375811,0
2017-02-17,15.603,15.824,15.538,15.707,186411,0
2017-02-21,15.538,15.95,15.359,15.452,262205,0
2017-02-22,15.387,15.444,14.843,14.993,407738,0
2017-02-23,15.228,15.491,15.02,15.077,357208,0
2017-02-24,15.106,15.152,14.815,14.927,225290,0
2017-02-27,14.927,15.087,14.88,15.03,187322,0
2017-02-28,15.077,15.368,14.974,15.322,308485,0
2017-03-01,15.368,15.415,15.124,15.265,238033,0
2017-03-02,15.208,15.444,15.114,15.236,848974,0
2017-03-03,15.349,15.434,15.19,15.208,185029,0
2017-03-06,15.134,15.246,14.965,15.218,213672,0
2017-03-07,15.19,15.358,15.049,15.255,325396,0
2017-03-08,15.134,15.236,15.04,15.114,281612,0
2017-03-09,15.03,15.106,14.843,15.03,293313,0
2017-03-10,15.152,15.288,15.012,15.087,127152,0
2017-03-13,15.161,15.349,15.106,15.228,160341,0
2017-03-14,15.161,15.546,14.927,15.228,199158,0
2017-03-15,15.359,15.687,15.236,15.424,329565,0
2017-03-16,15.499,15.622,15.322,15.415,304820,0
2017-03-17,15.434,15.514,15.106,15.106,215209,0
2017-03-20,15.106,15.322,14.936,15.077,98263,0
2017-03-21,15.106,15.251,14.739,15.012,142544,0
2017-03-22,14.993,15.114,14.814,15.002,93224,0
2017-03-23,15.059,15.223,14.955,15.03,103456,0
2017-03-24,15.134,15.678,15.02,15.434,261525,0
2017-03-27,15.377,15.397,14.993,15.265,119641,0
2017-03-28,15.265,15.518,15.218,15.293,64471,0
2017-03-29,15.359,15.462,15.171,15.312,215979,0
2017-03-30,15.368,15.538,15.293,15.302,86887,0
2017-03-31,15.33,15.715,15.196,15.668,76089,0
2017-04-03,15.715,15.894,15.509,15.894,145439,0
2017-04-04,15.894,15.978,15.754,15.875,68035,0
2017-04-05,16.044,16.194,15.772,15.894,341270,0
2017-04-06,15.913,16.147,15.744,16.007,213754,0
2017-04-07,16.072,16.1,15.8,15.856,55191,0
2017-04-10,16.007,16.007,15.622,15.631,185139,0
2017-04-11,15.754,15.791,15.246,15.302,177707,0
2017-04-12,15.34,15.603,15.106,15.406,80216,0
2017-04-13,15.444,15.575,15.265,15.275,126818,0
2017-04-17,15.406,15.541,15.283,15.509,87108,0
2017-04-18,15.499,15.609,15.359,15.424,73753,0
2017-04-19,15.481,15.528,15.275,15.349,118542,0
2017-04-20,15.424,15.499,15.298,15.424,95943,0
2017-04-21,15.499,15.565,15.312,15.444,116493,0
2017-04-24,15.603,15.8,15.491,15.499,119868,0
2017-04-25,15.556,15.642,15.462,15.491,115318,0
2017-04-26,15.499,15.575,15.359,15.359,147944,0
2017-04-27,15.368,15.471,15.114,15.181,212755,0
2017-04-28,15.312,15.368,15.04,15.312,304057,0
2017-05-01,15.406,15.66,15.359,15.491,304621,0
2017-05-02,15.518,15.605,15.199,15.208,207429,0
2017-05-03,15.903,15.941,15.059,15.387,373548,0
2017-05-04,15.387,15.565,14.786,15.002,565142,0
2017-05-05,15.049,15.491,14.889,15.359,427582,0
2017-05-08,15.631,15.791,15.147,15.452,346870,0
2017-05-09,15.528,15.65,15.293,15.509,307515,0
2017-05-10,15.546,15.856,15.499,15.856,209735,0
2017-05-11,15.884,15.913,15.678,15.687,102570,0
2017-05-12,15.66,15.903,15.584,15.715,130309,0
2017-05-15,15.913,15.941,15.697,15.715,117653,0
2017-05-16,15.8,15.8,15.208,15.397,201636,0
2017-05-17,15.424,15.424,15.161,15.208,132397,0
2017-05-18,15.152,15.179,14.908,15.067,244255,0
2017-05-19,15.075,15.612,14.941,15.544,186767,0
2017-05-22,15.544,15.66,15.229,15.574,191898,0
2017-05-23,15.66,15.736,15.458,15.708,197601,0
2017-05-24,15.794,15.794,15.42,15.44,129409,0
2017-05-25,15.44,15.449,15.181,15.2,314151,0
2017-05-26,15.2,15.468,14.922,15.286,259431,0
2017-05-30,15.209,15.296,14.97,15.018,150058,0
2017-05-31,14.989,14.989,14.582,14.778,320391,0
2017-06-01,14.778,14.903,14.702,14.788,151928,0
2017-06-02,14.769,14.916,14.357,14.52,296168,0
2017-06-05,14.443,14.778,14.443,14.596,210759,0
2017-06-06,14.5,14.769,13.993,14.634,266697,0
2017-06-07,14.568,14.855,14.367,14.386,161190,0
2017-06-08,14.347,14.644,14.195,14.309,92445,0
2017-06-09,14.338,14.367,14.156,14.271,104767,0
2017-06-12,14.299,14.548,14.251,14.319,126863,0
2017-06-13,14.319,14.537,14.271,14.405,163907,0
2017-06-14,14.376,14.462,13.897,14.127,339685,0
2017-06-15,14.06,14.175,13.716,13.792,144497,0
2017-06-16,13.83,14.328,13.744,14.242,166234,0
2017-06-19,14.242,14.328,13.734,13.764,160358,0
2017-06-20,13.668,13.792,13.169,13.419,221136,0
2017-06-21,13.447,13.716,13.206,13.294,162629,0
2017-06-22,13.313,14.175,13.313,14.041,300094,0
2017-06-23,14.069,14.233,13.872,14.137,231971,0
2017-06-26,14.261,14.674,14.127,14.606,174493,0
2017-06-27,14.674,14.97,14.578,14.884,304246,0
2017-06-28,14.788,15.372,14.616,15.047,474491,0
2017-06-29,15.047,15.363,15.047,15.267,378403,0
2017-06-30,15.296,15.344,15.047,15.267,557075,0
2017-07-03,15.401,15.401,15.257,15.334,383448,0
2017-07-05,15.344,15.344,14.586,14.807,317762,0
2017-07-06,14.712,15.027,14.626,14.788,224315,0
2017-07-07,14.76,14.941,14.271,14.922,233692,0
2017-07-10,14.855,14.961,14.434,14.568,239109,0
2017-07-11,14.558,14.865,14.472,14.855,88619,0
2017-07-12,15.018,15.209,14.884,15.161,115090,0
2017-07-13,15.171,15.181,14.961,15.075,95041,0
2017-07-14,15.105,15.315,14.962,15.219,102363,0
2017-07-17,15.267,15.392,15.105,15.277,114023,0
2017-07-18,15.296,15.372,15.161,15.305,233219,0
2017-07-19,15.143,15.143,14.51,14.626,822501,0
2017-07-20,14.807,14.807,14.319,14.654,515385,0
2017-07-21,14.682,14.682,14.304,14.462,247703,0
2017-07-24,14.462,14.702,14.424,14.482,148973,0
2017-07-25,14.586,14.674,13.965,14.108,344244,0
2017-07-26,14.233,14.357,14.089,14.165,235666,0
2017-07-27,14.223,14.281,13.84,13.974,261904,0
2017-07-28,13.888,14.142,13.754,14.012,266799,0
2017-07-31,14.022,14.041,13.572,13.802,471689,0
2017-08-01,14.223,14.606,13.926,14.223,918320,0
2017-08-02,14.271,14.68,14.242,14.644,444638,0
2017-08-03,14.674,14.874,14.319,14.778,373504,0
2017-08-04,14.817,14.941,14.601,14.664,263692,0
2017-08-07,14.74,14.74,14.281,14.367,128487,0
2017-08-08,14.367,14.462,14.052,14.386,308312,0
2017-08-09,14.376,14.434,14.165,14.424,157372,0
2017-08-10,14.414,14.5,14.079,14.195,173459,0
2017-08-11,13.955,14.328,13.955,14.137,180431,0
2017-08-14,14.213,14.357,14.012,14.041,113590,0
2017-08-15,14.012,14.069,13.888,13.926,225917,0
2017-08-16,13.936,14.165,13.936,14.051,156911,0
2017-08-17,14.147,14.261,13.744,13.744,335267,0
2017-08-18,13.713,13.958,13.708,13.713,186428,0
2017-08-21,13.713,13.762,13.585,13.625,212317,0
2017-08-22,13.654,13.85,13.634,13.713,119996,0
2017-08-23,13.654,13.857,13.605,13.683,132078,0
2017-08-24,13.762,13.899,13.644,13.713,160641,0
2017-08-25,13.811,13.811,13.615,13.752,212513,0
2017-08-28,13.781,14.036,13.625,13.967,100928,0
2017-08-29,13.85,14.134,13.762,14.105,124316,0
2017-08-30,14.016,14.33,14.016,14.281,96169,0
2017-08-31,14.32,14.614,14.095,14.585,187729,0
2017-09-01,14.663,14.731,14.487,14.702,198049,0
2017-09-05,14.722,14.888,14.516,14.545,244675,0
2017-09-06,14.585,14.673,14.41,14.496,303505,0
2017-09-07,14.467,14.565,14.261,14.3,302503,0
2017-09-08,14.251,14.585,14.183,14.291,194824,0
2017-09-11,14.34,14.565,14.219,14.32,108902,0
2017-09-12,14.291,14.526,14.261,14.261,117886,0
2017-09-13,14.604,14.692,14.359,14.379,355982,0
2017-09-14,14.379,14.562,14.379,14.487,105640,0
2017-09-15,14.477,14.516,14.389,14.428,130194,0
2017-09-18,14.418,14.653,14.418,14.614,82939,0
2017-09-19,14.692,14.741,14.526,14.555,113963,0
2017-09-20,14.594,14.731,14.565,14.604,71730,0
2017-09-21,14.633,14.702,14.389,14.467,51749,0
2017-09-22,14.487,14.633,14.398,14.624,73078,0
2017-09-25,14.751,14.937,14.668,14.829,147710,0
2017-09-26,14.771,14.898,14.604,14.869,159833,0
2017-09-27,14.937,15.162,14.8,15.162,182318,0
2017-09-28,15.231,15.388,15.015,15.319,180918,0
2017-09-29,15.535,16.044,15.456,15.652,1239381,0
2017-10-02,15.525,15.623,15.133,15.515,175830,0
2017-10-03,15.544,15.76,15.349,15.652,216358,0
2017-10-04,15.633,15.75,15.3,15.691,135162,0
2017-10-05,15.711,15.819,15.368,15.633,97319,0
2017-10-06,15.525,15.549,15.393,15.515,85823,0
2017-10-09,15.525,15.535,15.358,15.446,65097,0
2017-10-10,15.564,15.652,15.378,15.407,134610,0
2017-10-11,15.397,15.515,15.241,15.446,174841,0
2017-10-12,15.3,15.474,15.28,15.417,95764,0
2017-10-13,15.623,15.623,15.28,15.407,70237,0
2017-10-16,15.456,15.544,15.211,15.29,72946,0
2017-10-17,15.329,15.437,15.221,15.358,54563,0
2017-10-18,15.417,15.505,15.074,15.221,50970,0
2017-10-19,15.084,15.358,15.035,15.28,173430,0
2017-10-20,14.967,15.417,14.937,15.202,189143,0
2017-10-23,15.241,15.241,14.859,14.898,96278,0
2017-10-24,15.035,15.035,14.604,14.81,148849,0
2017-10-25,14.731,14.761,14.232,14.487,208420,0
2017-10-26,14.565,14.751,14.291,14.614,171591,0
2017-10-27,14.624,14.869,14.33,14.859,133588,0
2017-10-30,14.849,15.104,14.624,14.712,81569,0
2017-10-31,14.692,14.917,14.447,14.78,62687,0
2017-11-01,14.624,15.231,14.536,15.113,133235,0
2017-11-02,15.182,15.476,14.927,15.006,246043,0
2017-11-03,15.055,15.26,14.937,15.133,84812,0
2017-11-06,15.202,15.417,15.099,15.358,128035,0
2017-11-07,15.446,15.476,15.28,15.378,138292,0
2017-11-08,15.397,15.544,15.27,15.3,150857,0
2017-11-09,15.3,15.505,15.182,15.231,191353,0
2017-11-10,15.231,15.456,15.153,15.182,183485,0
