Date,Open,High,Low,Close,Volume,OpenInt
2014-02-19,9.3095,9.3983,9.054,9.1425,1603245,0
2014-02-20,9.0921,9.2719,8.8649,9.1967,1057763,0
2014-02-21,9.1292,9.2802,9.0474,9.0845,1514444,0
2014-02-24,9.0474,9.1292,8.9168,8.9938,1468028,0
2014-02-25,8.8964,9.536,8.8964,9.4921,1035547,0
2014-02-26,9.4921,10.484,9.2338,9.876,1409021,0
2014-02-27,9.904,10.117,9.883,10.024,691043,0
2014-02-28,10.016,11.081,9.929,10.854,1445962,0
2014-03-03,10.818,11.113,10.576,11.088,789234,0
2014-03-04,11.142,11.496,11.015,11.271,544236,0
2014-03-05,11.263,11.798,10.931,11.113,709390,0
2014-03-06,11.074,11.195,10.931,10.968,267239,0
2014-03-07,11.126,11.149,10.931,10.983,372690,0
2014-03-10,10.99,11.42,10.99,11.292,324382,0
2014-03-11,11.254,11.383,10.426,10.576,1066670,0
2014-03-12,10.471,10.749,10.178,10.591,461076,0
2014-03-13,10.689,10.893,10.306,10.689,345012,0
2014-03-14,10.53,10.742,10.26,10.319,407960,0
2014-03-17,10.297,10.758,10.214,10.705,402504,0
2014-03-18,10.735,11.308,10.63,11.157,643101,0
2014-03-19,11.48,11.496,11.052,11.188,491062,0
2014-03-20,11.195,11.428,11.088,11.271,604567,0
2014-03-21,11.308,11.443,11.217,11.368,750927,0
2014-03-24,11.368,11.414,10.735,11.314,556995,0
2014-03-25,11.383,11.383,11.066,11.263,701079,0
2014-03-26,11.232,11.284,11.149,11.202,794620,0
2014-03-27,11.224,11.338,11.096,11.232,605879,0
2014-03-28,11.276,11.331,11.163,11.301,717660,0
2014-03-31,11.314,11.414,11.149,11.322,373500,0
2014-04-01,11.308,11.836,11.195,11.836,455999,0
2014-04-02,11.818,11.902,11.632,11.798,429538,0
2014-04-03,11.85,11.85,11.503,11.729,333712,0
2014-04-04,11.714,11.723,11.383,11.526,171240,0
2014-04-07,11.459,11.496,11.308,11.383,928693,0
2014-04-08,11.368,11.473,11.224,11.465,416196,0
2014-04-09,11.383,11.85,11.308,11.519,279982,0
2014-04-10,11.54,11.798,11.396,11.519,262282,0
2014-04-11,11.405,11.533,11.195,11.254,227828,0
2014-04-14,11.271,11.414,10.968,11.126,342960,0
2014-04-15,11.18,11.254,10.938,11.254,287873,0
2014-04-16,11.292,11.338,11.142,11.308,258810,0
2014-04-17,11.254,11.308,11.074,11.17,245177,0
2014-04-21,11.081,11.284,11.081,11.232,503329,0
2014-04-22,11.207,11.301,11.126,11.232,208873,0
2014-04-23,11.17,11.195,11.074,11.074,120764,0
2014-04-24,11.126,11.163,11.043,11.104,158358,0
2014-04-25,11.096,11.134,10.825,10.87,292653,0
2014-04-28,10.87,11.149,10.749,10.803,300371,0
2014-04-29,10.794,10.794,10.394,10.539,689822,0
2014-04-30,10.516,10.832,10.447,10.758,452125,0
2014-05-01,10.591,10.599,9.876,10.494,1462630,0
2014-05-02,10.494,10.674,10.417,10.53,291631,0
2014-05-05,10.447,10.727,10.433,10.583,190384,0
2014-05-06,10.546,10.63,10.494,10.521,115126,0
2014-05-07,10.539,10.613,10.229,10.289,282369,0
2014-05-08,10.275,10.402,10.141,10.267,210287,0
2014-05-09,10.141,10.243,10.062,10.178,239605,0
2014-05-12,10.161,10.539,10.124,10.38,190523,0
2014-05-13,10.328,10.674,10.313,10.516,203513,0
2014-05-14,10.463,10.546,10.417,10.477,107988,0
2014-05-15,10.477,10.53,10.267,10.342,180175,0
2014-05-16,10.306,10.365,10.243,10.281,183281,0
2014-05-19,10.281,10.313,9.987,10.184,360586,0
2014-05-20,10.131,10.281,10.042,10.178,168137,0
2014-05-21,10.153,10.328,10.153,10.243,223905,0
2014-05-22,10.229,10.328,10.169,10.253,163531,0
2014-05-23,10.205,10.289,10.199,10.253,198404,0
2014-05-27,10.229,10.456,10.199,10.372,357978,0
2014-05-28,10.328,10.554,10.281,10.53,222184,0
2014-05-29,10.5,10.554,10.426,10.53,182377,0
2014-05-30,10.5,10.583,10.477,10.53,308082,0
2014-06-02,10.484,10.56,10.484,10.53,192174,0
2014-06-03,10.477,10.636,10.477,10.591,233345,0
2014-06-04,10.546,10.652,10.477,10.568,319403,0
2014-06-05,10.591,10.976,10.554,10.908,443046,0
2014-06-06,10.908,11.052,10.84,11.006,263859,0
2014-06-09,10.946,11.118,10.914,11.027,217759,0
2014-06-10,10.968,11.027,10.886,10.998,270357,0
2014-06-11,10.938,11.006,10.893,10.931,172076,0
2014-06-12,10.908,10.998,10.818,10.863,143407,0
2014-06-13,10.848,10.893,10.539,10.735,251215,0
2014-06-16,10.727,10.771,10.521,10.63,283758,0
2014-06-17,10.554,10.636,10.463,10.576,284092,0
2014-06-18,10.509,10.576,10.484,10.521,275069,0
2014-06-19,10.477,10.554,10.35,10.41,310891,0
2014-06-20,10.417,10.509,10.229,10.394,654584,0
2014-06-23,10.328,10.357,10.012,10.107,374293,0
2014-06-24,10.062,10.079,9.718,9.922,587710,0
2014-06-25,9.922,10.229,9.922,10.205,527918,0
2014-06-26,10.184,10.365,10.107,10.275,346603,0
2014-06-27,10.243,10.683,10.214,10.297,3962925,0
2014-06-30,10.243,10.705,10.243,10.636,539799,0
2014-07-01,10.622,10.712,10.417,10.666,429217,0
2014-07-02,10.666,10.742,10.568,10.666,206548,0
2014-07-03,10.666,10.742,10.56,10.72,140998,0
2014-07-07,10.659,10.742,10.568,10.742,264642,0
2014-07-08,10.705,10.794,10.447,10.771,382748,0
2014-07-09,10.771,10.787,10.659,10.78,389133,0
2014-07-10,10.576,10.863,10.546,10.749,222502,0
2014-07-11,10.712,10.931,10.712,10.924,140863,0
2014-07-14,10.946,11.338,10.87,11.292,371459,0
2014-07-15,11.271,11.338,10.951,11.015,189825,0
2014-07-16,11.015,11.104,10.72,10.946,379398,0
2014-07-17,10.87,10.998,10.87,10.924,136511,0
2014-07-18,10.87,11.096,10.758,11.081,164876,0
2014-07-21,10.99,11.126,10.908,11.074,120976,0
2014-07-22,11.059,11.074,10.84,10.899,341299,0
2014-07-23,10.951,11.081,10.893,10.968,228557,0
2014-07-24,10.938,11.043,10.771,10.854,145858,0
2014-07-25,10.803,10.886,10.712,10.787,163982,0
2014-07-28,10.766,10.832,10.674,10.727,153657,0
2014-07-29,10.72,10.908,10.705,10.818,100044,0
2014-07-30,10.825,10.908,10.652,10.674,316445,0
2014-07-31,10.727,11.459,10.727,11.352,973768,0
2014-08-01,11.368,11.377,11.021,11.118,486471,0
2014-08-04,11.224,11.585,11.142,11.548,335939,0
2014-08-05,11.519,11.873,11.414,11.661,220572,0
2014-08-06,11.632,11.94,11.557,11.615,200494,0
2014-08-07,11.615,11.699,11.271,11.292,154983,0
2014-08-08,11.239,11.361,11.116,11.284,221212,0
2014-08-11,11.346,11.846,11.346,11.723,142406,0
2014-08-12,11.66,11.699,11.476,11.554,82020,0
2014-08-13,11.554,11.729,11.499,11.515,119535,0
2014-08-14,11.507,11.607,11.379,11.538,92453,0
2014-08-15,11.652,11.859,11.524,11.792,189929,0
2014-08-18,12.015,12.689,11.991,12.628,548360,0
2014-08-19,12.682,13.15,12.667,12.874,827098,0
2014-08-20,12.811,12.82,12.468,12.552,364979,0
2014-08-21,12.519,12.567,12.328,12.422,285381,0
2014-08-22,12.375,12.781,12.275,12.657,300425,0
2014-08-25,12.804,13.224,12.695,13.11,368788,0
2014-08-26,13.187,13.213,13.028,13.143,236592,0
2014-08-27,13.128,13.457,13.05,13.396,183267,0
2014-08-28,13.373,13.418,13.22,13.358,88825,0
2014-08-29,13.334,13.48,13.15,13.41,153533,0
2014-09-02,13.503,13.709,13.388,13.619,179354,0
2014-09-03,13.719,13.771,13.449,13.602,231336,0
2014-09-04,13.663,13.779,13.418,13.435,191264,0
2014-09-05,13.396,13.595,13.28,13.573,104323,0
2014-09-08,13.556,13.556,13.32,13.488,112424,0
2014-09-09,13.388,13.388,13.05,13.258,234215,0
2014-09-10,13.258,13.465,13.088,13.311,223683,0
2014-09-11,13.251,13.373,13.242,13.334,91678,0
2014-09-12,13.288,13.396,13.157,13.28,169939,0
2014-09-15,13.32,13.32,12.628,13.028,250350,0
2014-09-16,12.996,13.072,12.828,13.028,98162,0
2014-09-17,13.028,13.072,12.752,12.866,142827,0
2014-09-18,12.498,12.59,12.366,12.396,2934885,0
2014-09-19,12.559,12.811,12.442,12.59,483733,0
2014-09-22,12.612,12.76,12.605,12.695,596399,0
2014-09-23,12.705,12.734,12.468,12.567,524752,0
2014-09-24,12.552,12.828,12.452,12.804,276961,0
2014-09-25,12.944,13.258,12.874,12.927,619581,0
2014-09-26,13.004,13.072,12.837,12.952,707408,0
2014-09-29,12.897,13.258,12.897,13.233,430016,0
2014-09-30,13.233,13.327,12.65,12.766,918948,0
2014-10-01,12.773,12.773,12.143,12.468,420318,0
2014-10-02,12.506,12.519,12.098,12.474,622405,0
2014-10-03,12.605,12.935,12.43,12.897,240199,0
2014-10-06,12.897,12.956,12.643,12.743,285283,0
2014-10-07,12.689,13.004,12.581,12.952,250794,0
2014-10-08,12.956,13.166,12.59,13.157,183556,0
2014-10-09,13.187,13.187,12.65,12.773,257722,0
2014-10-10,12.682,12.904,12.266,12.628,287103,0
2014-10-13,12.781,13.327,12.598,12.982,418245,0
2014-10-14,13.058,13.435,12.99,13.418,424701,0
2014-10-15,13.195,13.511,12.705,13.258,332241,0
2014-10-16,12.973,13.128,12.797,12.842,348974,0
2014-10-17,12.935,13.072,12.59,12.667,211700,0
2014-10-20,12.519,12.773,12.461,12.519,258549,0
2014-10-21,12.506,12.695,12.468,12.506,315607,0
2014-10-22,12.461,12.643,12.351,12.366,248489,0
2014-10-23,12.468,12.99,12.313,12.965,405082,0
2014-10-24,13.02,13.097,12.935,13.066,122857,0
2014-10-27,12.996,13.081,12.79,12.918,84772,0
2014-10-28,12.99,13.441,12.842,13.373,191843,0
2014-10-29,13.251,13.457,12.904,12.982,216951,0
2014-10-30,13.028,14.126,13.028,14.118,654482,0
2014-10-31,15.177,15.177,14.556,14.632,901339,0
2014-11-03,14.678,14.801,14.386,14.423,514996,0
2014-11-04,14.485,14.723,14.386,14.409,312290,0
2014-11-05,14.415,14.578,14.255,14.562,325112,0
2014-11-06,14.531,14.594,14.293,14.531,552432,0
2014-11-07,14.524,14.569,14.205,14.531,223477,0
2014-11-10,14.608,14.897,14.367,14.734,350468,0
2014-11-11,14.758,14.849,14.569,14.734,180156,0
2014-11-12,14.741,15.055,14.703,14.889,261923,0
2014-11-13,14.982,15.225,14.789,14.844,254084,0
2014-11-14,14.858,14.953,14.625,14.889,176333,0
2014-11-17,14.858,14.906,14.329,14.797,283582,0
2014-11-18,14.883,14.998,14.665,14.695,259842,0
2014-11-19,14.648,14.657,14.235,14.345,194628,0
2014-11-20,14.361,14.665,14.314,14.601,192354,0
2014-11-21,14.844,15.614,14.712,15.544,689365,0
2014-11-24,15.614,16.152,15.584,15.817,563357,0
2014-11-25,15.972,16.111,15.537,15.575,467707,0
2014-11-26,15.645,15.957,15.544,15.925,241295,0
2014-11-28,16.018,16.097,15.817,15.824,126053,0
2014-12-01,15.824,16.859,15.824,16.82,885406,0
2014-12-02,16.891,17.188,16.502,16.698,645781,0
2014-12-03,16.775,16.891,16.525,16.744,345210,0
2014-12-04,16.727,16.867,16.409,16.705,337147,0
2014-12-05,16.782,17.422,16.355,17.241,1042717,0
2014-12-08,17.226,17.396,16.946,17.156,375630,0
2014-12-09,17.024,17.522,16.976,17.522,608248,0
2014-12-10,17.49,17.935,17.35,17.756,562303,0
2014-12-11,17.756,18.341,17.725,18.231,933197,0
2014-12-12,18.084,18.619,17.889,17.904,398511,0
2014-12-15,18.066,18.393,17.328,17.804,295031,0
2014-12-16,17.842,18.388,17.825,18.084,341442,0
2014-12-17,18.115,18.658,18.115,18.534,354752,0
2014-12-18,18.743,18.963,18.597,18.791,436297,0
2014-12-19,18.761,19.095,18.691,18.948,736794,0
2014-12-22,18.628,19.041,18.393,18.643,293236,0
2014-12-23,18.675,18.776,18.263,18.388,194412,0
2014-12-24,18.402,18.853,18.402,18.807,134488,0
2014-12-26,18.918,19.002,18.691,18.761,114041,0
2014-12-29,18.743,18.978,18.362,18.371,160092,0
2014-12-30,18.354,18.605,18.263,18.371,177782,0
2014-12-31,18.379,18.471,18.231,18.402,150777,0
2015-01-02,18.432,18.698,17.988,18.138,182654,0
2015-01-05,18.036,18.379,17.818,18.183,523786,0
2015-01-06,18.393,18.393,16.985,17.21,357662,0
2015-01-07,17.264,17.343,16.619,16.758,346994,0
2015-01-08,16.829,17.264,16.829,17.132,325876,0
2015-01-09,17.093,17.624,16.937,17.102,318367,0
2015-01-12,17.156,17.787,16.954,17.46,343326,0
2015-01-13,17.615,17.949,16.985,17.39,194791,0
2015-01-14,16.424,16.589,16.003,16.2,4137549,0
2015-01-15,16.336,16.534,16.081,16.175,1253908,0
2015-01-16,16.159,16.658,16.159,16.627,557542,0
2015-01-20,16.658,16.658,16.355,16.518,569410,0
2015-01-21,16.581,16.658,16.409,16.549,546902,0
2015-01-22,16.658,16.814,16.518,16.705,695921,0
2015-01-23,16.658,17.102,16.658,17.002,815486,0
2015-01-26,16.985,17.444,16.736,17.383,573961,0
2015-01-27,17.164,17.39,17.04,17.358,272016,0
2015-01-28,17.47,17.81,17.375,17.413,637270,0
2015-01-29,17.46,18.122,17.366,17.958,623937,0
2015-01-30,17.871,18.269,17.586,18.217,1177853,0
2015-02-02,18.144,18.144,17.529,17.771,545787,0
2015-02-03,17.779,18.177,17.685,17.88,352605,0
2015-02-04,17.833,18.303,17.787,18.192,260078,0
2015-02-05,18.199,18.534,18.161,18.534,376940,0
2015-02-06,18.489,18.658,17.949,18.098,394471,0
2015-02-09,18.098,18.144,17.538,17.553,354270,0
2015-02-10,17.655,17.701,17.164,17.383,379729,0
2015-02-11,17.538,18.263,17.436,17.904,455773,0
2015-02-12,17.911,17.911,17.132,17.219,476419,0
2015-02-13,17.264,17.483,16.829,17.43,339067,0
2015-02-17,17.508,17.6,17.35,17.498,259822,0
2015-02-18,17.508,17.6,17.451,17.548,280569,0
2015-02-19,17.529,17.764,17.46,17.647,193516,0
2015-02-20,17.678,17.764,17.303,17.701,478675,0
2015-02-23,17.717,17.804,17.375,17.56,315118,0
2015-02-24,17.586,17.889,17.375,17.866,218411,0
2015-02-25,17.968,18.465,17.639,18.393,517426,0
2015-02-26,18.652,20.068,18.106,19.524,1322188,0
2015-02-27,19.562,19.952,19.126,19.235,832562,0
2015-03-02,19.211,19.307,19.016,19.298,395111,0
2015-03-03,19.291,19.291,18.714,18.73,488853,0
2015-03-04,18.691,19.211,18.636,18.807,716906,0
2015-03-05,19.064,19.307,18.752,19.041,306639,0
2015-03-06,18.924,19.087,18.737,18.839,459960,0
2015-03-09,18.932,19.382,18.932,19.319,383619,0
2015-03-10,19.224,19.224,18.823,19.098,321479,0
2015-03-11,19.105,19.445,19.01,19.415,422172,0
2015-03-12,19.555,19.659,19.359,19.508,341642,0
2015-03-13,19.477,19.5,19.193,19.295,195930,0
2015-03-16,19.469,19.87,19.375,19.847,340502,0
2015-03-17,19.786,19.87,19.493,19.706,221675,0
2015-03-18,19.603,19.753,19.477,19.58,134427,0
2015-03-19,19.555,19.87,19.469,19.8,262382,0
2015-03-20,19.8,20.053,19.76,20.02,794756,0
2015-03-23,20.02,20.02,19.438,19.517,223577,0
2015-03-24,19.445,19.628,19.304,19.469,191874,0
2015-03-25,19.555,19.572,18.861,18.879,728307,0
2015-03-26,18.846,18.87,18.096,18.223,436502,0
2015-03-27,18.296,18.514,18.122,18.404,316787,0
2015-03-30,18.499,18.814,18.491,18.524,234736,0
2015-03-31,18.563,18.901,18.524,18.87,326805,0
2015-04-01,18.728,18.95,18.364,18.728,483170,0
2015-04-02,18.79,19.145,18.665,18.91,260859,0
2015-04-06,18.8,18.901,18.217,18.355,233216,0
2015-04-07,18.304,18.546,18.199,18.445,285496,0
2015-04-08,18.445,18.546,18.286,18.445,249448,0
2015-04-09,18.452,18.713,17.98,18.064,379701,0
2015-04-10,18.137,18.46,18.011,18.217,332385,0
2015-04-13,18.207,18.207,17.334,17.429,486212,0
2015-04-14,17.482,17.64,17.118,17.616,462879,0
2015-04-15,17.718,17.718,16.694,17.268,742141,0
2015-04-16,17.206,17.489,17.034,17.294,250915,0
2015-04-17,17.175,17.254,16.891,17.009,302077,0
2015-04-20,17.125,17.222,17.009,17.222,183162,0
2015-04-21,17.301,17.473,17.197,17.237,325148,0
2015-04-22,17.254,17.355,17.047,17.301,229984,0
2015-04-23,17.334,17.567,17.307,17.56,289267,0
2015-04-24,17.514,17.586,17.316,17.434,214321,0
2015-04-27,17.434,17.711,17.341,17.394,442082,0
2015-04-28,17.355,17.521,17.284,17.443,460215,0
2015-04-29,17.458,17.624,17.175,17.277,363836,0
2015-04-30,17.316,18.325,17.294,18.238,759376,0
2015-05-01,18.263,19.178,18.256,18.823,741748,0
2015-05-04,18.823,18.957,18.057,18.467,409110,0
2015-05-05,18.413,18.413,17.507,17.726,356481,0
2015-05-06,17.734,17.813,17.254,17.482,517172,0
2015-05-07,17.521,17.695,17.429,17.656,426242,0
2015-05-08,17.75,17.985,17.6,17.632,300300,0
2015-05-11,17.841,18.136,17.505,17.911,236898,0
2015-05-12,17.831,18.081,17.783,18.072,335377,0
2015-05-13,18.121,18.2,17.735,17.808,284498,0
2015-05-14,17.831,18.032,17.688,17.88,157806,0
2015-05-15,17.96,18.088,17.696,17.768,187945,0
2015-05-18,17.664,18.112,17.616,18.008,218338,0
2015-05-19,18.008,18.2,17.93,18.183,203661,0
2015-05-20,18.183,18.183,17.937,18.16,139064,0
2015-05-21,18.129,18.168,17.96,17.96,142438,0
2015-05-22,17.97,18.168,17.93,18.143,273755,0
2015-05-26,18.121,18.121,17.585,17.68,422319,0
2015-05-27,17.696,17.97,17.607,17.937,247890,0
2015-05-28,17.937,17.97,17.72,17.768,138332,0
2015-05-29,17.768,17.768,17.513,17.624,224401,0
2015-06-01,17.672,17.849,17.567,17.64,252515,0
2015-06-02,17.592,17.97,17.473,17.607,319955,0
2015-06-03,17.696,18.032,17.545,18.022,425811,0
2015-06-04,17.801,18,16.911,17.007,531265,0
2015-06-05,16.911,16.921,14.742,14.982,3575665,0
2015-06-08,15.286,15.575,15.061,15.149,2151797,0
2015-06-09,15.128,15.358,15.015,15.207,637385,0
2015-06-10,15.198,15.238,14.967,15.056,434693,0
2015-06-11,15.118,15.183,14.686,14.967,665689,0
2015-06-12,14.711,14.894,14.35,14.431,619850,0
2015-06-15,14.287,14.759,14.247,14.639,585865,0
2015-06-16,14.639,14.854,14.639,14.847,322356,0
2015-06-17,14.871,14.934,14.614,14.631,263758,0
2015-06-18,14.694,14.927,14.558,14.911,410443,0
2015-06-19,14.959,15.43,14.831,15.367,641964,0
2015-06-22,15.39,15.398,14.911,15.271,388953,0
2015-06-23,15.255,15.456,15.118,15.423,348014,0
2015-06-24,15.367,15.423,14.4,14.558,438930,0
2015-06-25,14.639,14.806,14.566,14.605,337101,0
2015-06-26,14.614,14.719,14.407,14.583,529016,0
2015-06-29,14.462,14.503,13.991,14.006,424314,0
2015-06-30,14.15,14.485,14.046,14.35,280333,0
2015-07-01,14.503,14.663,14.27,14.4,298369,0
2015-07-02,14.479,14.711,14.182,14.278,645462,0
2015-07-06,14.215,14.278,13.686,14.006,913471,0
2015-07-07,14.046,14.046,13.478,13.589,1349775,0
2015-07-08,13.502,13.798,13.486,13.582,548506,0
2015-07-09,13.83,14.046,13.567,13.759,899100,0
2015-07-10,13.982,14.319,13.871,13.991,714558,0
2015-07-13,14.118,14.381,13.991,14.27,726178,0
2015-07-14,14.207,14.663,14.207,14.558,529883,0
2015-07-15,14.566,14.614,13.999,14.07,953093,0
2015-07-16,14.247,14.334,13.886,14.327,514397,0
2015-07-17,14.327,14.342,13.886,13.903,414065,0
2015-07-20,13.957,14.197,13.91,13.951,365713,0
2015-07-21,13.934,14.223,12.997,13.109,1548689,0
2015-07-22,13.063,13.453,13.023,13.366,861868,0
2015-07-23,13.422,13.462,13.086,13.127,869489,0
2015-07-24,13.134,13.309,13.134,13.197,521019,0
2015-07-27,13.167,13.197,13.006,13.094,705438,0
2015-07-28,13.188,13.278,13.037,13.268,762288,0
2015-07-29,13.268,13.589,13.063,13.471,910971,0
2015-07-30,13.51,14.879,13.382,14.413,1217210,0
2015-07-31,14.447,14.485,13.534,13.616,977818,0
2015-08-03,13.543,13.702,12.63,12.692,1426603,0
2015-08-04,12.725,12.878,12.324,12.645,1541692,0
2015-08-05,12.741,13.167,12.671,13.014,713433,0
2015-08-06,13.157,13.157,12.126,12.725,1080801,0
2015-08-07,12.911,13.054,12.308,12.63,958825,0
2015-08-10,12.662,12.973,12.589,12.735,711237,0
2015-08-11,12.693,12.882,12.507,12.693,398576,0
2015-08-12,12.548,12.693,12.367,12.621,502295,0
2015-08-13,12.672,12.875,12.557,12.589,361858,0
2015-08-14,12.613,12.744,12.557,12.719,241973,0
2015-08-17,12.672,13.046,12.548,13.023,436112,0
2015-08-18,12.915,12.982,12.621,12.679,309009,0
2015-08-19,12.63,12.817,12.63,12.654,245766,0
2015-08-20,12.605,12.735,12.285,12.31,558443,0
2015-08-21,12.139,12.5,11.878,12.304,388279,0
2015-08-24,11.697,12.187,11.413,11.968,599850,0
2015-08-25,12.377,12.408,11.682,11.723,489326,0
2015-08-26,11.91,12.408,11.763,12.319,689705,0
2015-08-27,12.449,12.557,12.146,12.54,825982,0
2015-08-28,12.449,12.468,12.246,12.351,549392,0
2015-08-31,12.269,12.418,12.065,12.197,900361,0
2015-09-01,12.017,12.441,12.017,12.351,434767,0
2015-09-02,12.481,12.5,12.187,12.449,315248,0
2015-09-03,12.5,12.58,12.377,12.399,222887,0
2015-09-04,12.254,12.358,12.206,12.304,152792,0
2015-09-08,12.468,12.719,12.408,12.639,224723,0
2015-09-09,12.744,12.924,12.598,12.672,396354,0
2015-09-10,12.662,12.858,12.589,12.776,427270,0
2015-09-11,12.686,12.899,12.58,12.693,628294,0
2015-09-14,12.713,12.754,12.228,12.345,470977,0
2015-09-15,12.358,12.817,12.269,12.719,317939,0
2015-09-16,12.693,13.038,12.693,12.973,343753,0
2015-09-17,12.949,13.324,12.899,13.13,274512,0
2015-09-18,12.982,13.324,12.875,13.316,676495,0
2015-09-21,13.324,13.324,12.882,13.046,420456,0
2015-09-22,12.915,13.023,12.693,12.754,275248,0
2015-09-23,12.767,12.875,12.589,12.672,170408,0
2015-09-24,12.654,12.703,12.22,12.285,260048,0
2015-09-25,12.393,12.662,12.246,12.262,394154,0
2015-09-28,12.254,12.399,12.187,12.269,277768,0
2015-09-29,12.295,12.548,12.212,12.254,351093,0
2015-09-30,12.387,12.679,12.326,12.639,272187,0
2015-10-01,12.686,12.693,12.345,12.686,366873,0
2015-10-02,12.605,12.94,12.393,12.94,420456,0
2015-10-05,13.063,13.839,13.063,13.553,472041,0
2015-10-06,13.602,13.602,13.293,13.332,245766,0
2015-10-07,13.349,13.676,13.307,13.659,231941,0
2015-10-08,13.701,14.329,13.585,14.272,401003,0
2015-10-09,14.28,14.811,14.265,14.681,552939,0
2015-10-12,14.715,14.811,14.305,14.543,346617,0
2015-10-13,14.518,14.584,14.175,14.198,230962,0
2015-10-14,14.231,14.412,14.068,14.191,151814,0
2015-10-15,14.249,14.355,13.987,14.297,197811,0
2015-10-16,14.363,14.437,14.109,14.265,192794,0
2015-10-19,14.183,14.28,13.579,13.748,322958,0
2015-10-20,13.676,14.183,13.62,14.028,178147,0
2015-10-21,14.109,14.109,13.676,13.693,153282,0
2015-10-22,13.766,14.085,13.626,13.93,231085,0
2015-10-23,14.118,14.567,13.937,14.118,447489,0
2015-10-26,14.059,14.059,13.62,13.774,223745,0
2015-10-27,13.742,13.816,13.561,13.748,210778,0
2015-10-28,13.782,14.158,13.726,14.077,337635,0
2015-10-29,13.676,13.676,12.295,12.924,1002020,0
2015-10-30,12.955,13.404,12.955,13.161,366996,0
2015-11-02,13.161,14.141,13.014,14.044,397019,0
2015-11-03,13.978,14.036,13.634,13.659,305830,0
2015-11-04,13.693,14.092,13.382,13.978,631084,0
2015-11-05,14.126,14.648,14.077,14.231,772280,0
2015-11-06,14.256,14.731,14.256,14.469,529695,0
2015-11-09,14.511,14.719,14.244,14.336,337005,0
2015-11-10,14.411,14.727,14.102,14.202,254386,0
2015-11-11,14.219,14.485,14.219,14.362,153545,0
2015-11-12,14.185,14.511,13.803,13.836,339865,0
2015-11-13,13.803,14.169,13.744,13.953,361592,0
2015-11-16,13.994,14.31,13.977,14.235,267714,0
2015-11-17,14.244,14.377,13.977,14.178,336144,0
2015-11-18,14.202,14.493,14.194,14.493,228577,0
2015-11-19,14.526,14.636,14.362,14.587,451271,0
2015-11-20,14.693,14.885,14.587,14.719,216213,0
2015-11-23,14.719,15.076,14.719,14.977,328100,0
2015-11-24,14.935,15.086,14.803,15.026,208649,0
2015-11-25,15.026,15.303,14.943,15.136,181275,0
2015-11-27,15.109,15.227,14.969,15.193,135178,0
2015-11-30,15.243,15.261,15.068,15.169,273237,0
2015-12-01,15.202,15.618,15.202,15.41,262931,0
2015-12-02,15.41,15.511,15.095,15.143,181093,0
2015-12-03,15.41,15.643,15.1,15.41,350848,0
2015-12-04,15.484,16.06,15.335,16.018,422340,0
2015-12-07,16.075,16.102,15.627,15.793,297726,0
2015-12-08,15.627,16.211,15.387,15.934,377327,0
2015-12-09,15.919,16.018,15.643,15.66,269875,0
2015-12-10,15.736,16.075,15.651,15.81,218613,0
2015-12-11,15.577,15.851,15.461,15.643,224015,0
2015-12-14,15.736,15.993,15.41,15.86,362828,0
2015-12-15,15.952,16.3,15.943,15.968,324497,0
2015-12-16,16.018,16.184,15.943,16.027,482965,0
2015-12-17,16.143,16.66,16.143,16.601,369036,0
2015-12-18,16.593,16.709,15.934,15.968,696417,0
2015-12-21,16.043,16.259,15.835,16.245,238302,0
2015-12-22,16.259,16.293,15.993,16.127,215947,0
2015-12-23,16.277,16.651,16.184,16.526,241901,0
2015-12-24,16.518,16.626,16.375,16.434,53940,0
2015-12-28,16.342,16.584,16.262,16.51,173940,0
2015-12-29,16.552,16.751,16.469,16.643,178440,0
2015-12-30,16.601,16.668,16.375,16.384,144982,0
2015-12-31,16.384,16.402,16.169,16.211,200543,0
2016-01-04,15.878,16.143,15.685,15.835,333482,0
2016-01-05,15.885,16.068,15.668,15.878,204460,0
2016-01-06,15.66,15.91,15.517,15.586,297971,0
2016-01-07,15.359,15.577,14.953,15.018,315363,0
2016-01-08,15.011,15.277,14.911,15.018,303798,0
2016-01-11,15.035,15.193,14.661,14.785,299193,0
2016-01-12,14.935,15.219,14.818,15.068,248068,0
2016-01-13,15.16,15.442,13.918,13.944,518471,0
2016-01-14,14.028,14.577,13.903,14.394,390954,0
2016-01-15,14.069,14.327,13.486,13.853,519821,0
2016-01-19,13.953,14.036,13.518,13.72,323057,0
2016-01-20,13.47,13.994,12.945,13.861,374490,0
2016-01-21,13.877,14.277,13.744,13.96,393996,0
2016-01-22,14.178,14.368,13.977,14.32,223503,0
2016-01-25,14.294,14.362,13.668,13.72,234352,0
2016-01-26,13.744,14.362,13.736,14.253,222324,0
2016-01-27,14.127,14.31,13.627,13.668,236808,0
2016-01-28,13.794,14.093,13.736,14.002,194213,0
2016-01-29,14.018,14.469,14.002,14.427,342156,0
2016-02-01,14.327,14.436,14.044,14.169,164260,0
2016-02-02,14.028,14.132,13.752,13.903,142625,0
2016-02-03,14.044,14.044,13.537,13.654,172681,0
2016-02-04,13.612,13.695,13.103,13.368,258725,0
2016-02-05,13.32,13.695,13.129,13.186,296673,0
2016-02-08,13.053,13.063,12.103,12.602,383927,0
2016-02-09,12.401,12.728,12.205,12.421,178105,0
2016-02-10,12.347,12.644,11.87,12.305,484055,0
2016-02-11,11.962,12.671,11.894,12.347,434007,0
2016-02-12,12.435,12.719,12.121,12.205,293970,0
2016-02-16,12.285,12.611,12.237,12.544,393638,0
2016-02-17,12.661,12.756,12.219,12.327,382726,0
2016-02-18,12.379,12.685,12.353,12.401,253783,0
2016-02-19,12.379,12.544,12.311,12.347,229868,0
2016-02-22,12.463,12.87,12.463,12.728,297746,0
2016-02-23,12.596,12.878,12.596,12.693,218379,0
2016-02-24,12.537,12.861,12.421,12.762,229269,0
2016-02-25,13.537,13.944,12.644,13.294,522351,0
2016-02-26,13.32,13.503,12.602,12.713,468489,0
2016-02-29,12.762,13.11,12.713,13.02,554847,0
2016-03-01,13.119,13.203,12.886,13.103,275227,0
2016-03-02,13.069,13.178,12.745,12.912,503107,0
2016-03-03,12.902,13.537,12.902,13.47,291701,0
2016-03-04,13.436,13.695,13.335,13.56,237145,0
2016-03-07,13.586,13.757,13.391,13.747,369494,0
2016-03-08,13.714,14.046,13.56,13.757,208583,0
2016-03-09,13.79,14.156,13.637,13.731,255335,0
2016-03-10,13.603,13.889,13.4,13.536,349136,0
2016-03-11,13.714,13.96,13.459,13.909,255224,0
2016-03-14,13.85,13.983,13.705,13.944,144438,0
2016-03-15,13.893,13.893,13.383,13.536,306547,0
2016-03-16,13.484,14.147,13.475,14.029,254561,0
2016-03-17,14.029,14.037,13.558,13.662,368473,0
2016-03-18,13.765,13.931,13.676,13.807,277679,0
2016-03-21,13.8,13.935,13.621,13.817,230162,0
2016-03-22,13.747,14.029,13.404,13.969,375257,0
2016-03-23,13.986,14.029,13.662,13.671,270800,0
2016-03-24,13.603,13.8,13.442,13.739,270548,0
2016-03-28,13.773,14.038,13.765,13.909,240386,0
2016-03-29,13.935,14.198,13.817,14.156,401380,0
2016-03-30,14.19,14.19,13.536,13.884,221642,0
2016-03-31,13.909,14.156,13.85,14.147,443131,0
2016-04-01,14.012,14.053,13.662,13.867,227881,0
2016-04-04,13.901,13.981,13.659,13.8,255803,0
2016-04-05,13.323,13.613,12.523,12.625,859274,0
2016-04-06,12.669,12.719,12.284,12.413,563897,0
2016-04-07,12.284,12.712,12.268,12.37,586236,0
2016-04-08,12.438,12.609,12.284,12.39,208290,0
2016-04-11,12.431,12.669,12.37,12.533,229619,0
2016-04-12,12.473,12.88,12.423,12.847,416163,0
2016-04-13,12.88,13.171,12.821,13.128,273964,0
2016-04-14,13.128,13.237,12.89,13.171,258081,0
2016-04-15,13.094,13.128,12.728,12.83,280869,0
2016-04-18,12.839,13.051,12.754,13.017,308289,0
2016-04-19,13.118,13.406,13.008,13.314,219761,0
2016-04-20,13.306,13.33,13.144,13.247,98366,0
2016-04-21,13.247,13.348,13.128,13.144,120448,0
2016-04-22,13.137,13.28,13.026,13.28,220702,0
2016-04-25,13.256,13.383,13.068,13.383,276409,0
2016-04-26,13.442,13.781,13.33,13.697,217021,0
2016-04-27,13.662,13.867,13.57,13.697,173884,0
2016-04-28,14.549,14.615,13.662,13.867,398057,0
2016-04-29,13.689,13.697,13.4,13.646,308458,0
2016-05-02,13.689,13.909,13.527,13.781,355166,0
2016-05-03,13.757,13.893,13.391,13.57,322133,0
2016-05-04,13.536,13.747,13.4,13.51,239166,0
2016-05-05,13.594,13.842,13.493,13.765,215530,0
2016-05-06,13.747,14.096,13.621,13.977,417258,0
2016-05-09,13.934,14.034,13.56,13.908,486868,0
2016-05-10,13.934,14.073,13.769,13.995,310538,0
2016-05-11,14.23,14.265,13.856,13.899,301657,0
2016-05-12,13.969,14.091,13.432,13.621,383542,0
2016-05-13,13.621,13.848,13.513,13.708,291289,0
2016-05-16,13.805,14.073,13.718,13.969,207046,0
2016-05-17,14.098,14.333,13.969,14.02,498293,0
2016-05-18,14.013,14.237,14.013,14.23,420447,0
2016-05-19,14.185,14.385,14.02,14.125,687205,0
2016-05-20,14.221,14.802,14.212,14.802,454172,0
2016-05-23,14.75,14.871,14.586,14.602,283999,0
2016-05-24,14.629,14.819,14.602,14.706,182341,0
2016-05-25,14.784,14.784,14.367,14.419,470582,0
2016-05-26,14.463,14.602,14.178,14.489,334190,0
2016-05-27,14.515,14.681,14.419,14.672,383081,0
2016-05-31,14.81,15.219,14.75,15.123,479135,0
2016-06-01,14.993,15.14,14.576,14.888,846925,0
2016-06-02,14.888,15.175,14.75,15.157,387511,0
2016-06-03,15.114,15.132,14.906,14.966,302377,0
2016-06-06,14.993,15.227,14.993,15.089,272441,0
2016-06-07,15.14,15.296,15.035,15.192,331525,0
2016-06-08,15.243,15.54,15.167,15.531,295752,0
2016-06-09,15.496,15.56,15.299,15.496,286229,0
2016-06-10,15.375,15.574,15.201,15.391,277407,0
2016-06-13,15.366,15.366,15.062,15.148,265197,0
2016-06-14,15.167,15.322,15.018,15.148,194341,0
2016-06-15,15.183,15.331,15.098,15.175,178546,0
2016-06-16,15.157,15.253,14.95,15.236,265380,0
2016-06-17,15.271,15.384,15.062,15.175,389765,0
2016-06-20,15.4,15.591,15.287,15.391,215860,0
2016-06-21,15.443,15.462,15.018,15.089,209935,0
2016-06-22,15.175,15.287,15.07,15.243,246287,0
2016-06-23,15.427,15.704,15.4,15.608,315158,0
2016-06-24,15.07,15.434,14.871,15.253,1431830,0
2016-06-27,15.079,15.114,14.638,14.706,442788,0
2016-06-28,14.958,15.018,14.767,14.837,274770,0
2016-06-29,15.01,15.4,14.906,15.375,300348,0
2016-06-30,15.384,15.834,15.349,15.678,505757,0
2016-07-01,15.661,15.79,15.6,15.756,346686,0
2016-07-05,15.747,16.008,15.643,15.981,373191,0
2016-07-06,15.922,16.208,15.774,16.181,360768,0
2016-07-07,16.223,16.512,16.139,16.425,506898,0
2016-07-08,16.555,16.571,16.321,16.336,307277,0
2016-07-11,16.407,16.641,16.368,16.58,320023,0
2016-07-12,16.668,16.91,16.614,16.823,357406,0
2016-07-13,16.832,16.92,16.685,16.771,279101,0
2016-07-14,16.857,16.944,16.688,16.78,257941,0
2016-07-15,16.91,16.929,16.745,16.901,292666,0
2016-07-18,16.901,17.032,16.849,16.91,210483,0
2016-07-19,16.866,17.023,16.715,16.978,228445,0
2016-07-20,17.111,17.126,16.954,17.032,141723,0
2016-07-21,17.048,17.18,16.978,17.048,189735,0
2016-07-22,17.04,17.136,16.975,17.092,216810,0
2016-07-25,17.082,17.154,16.763,16.978,352128,0
2016-07-26,16.988,17.249,16.876,17.196,334000,0
2016-07-27,17.23,17.254,16.842,17.005,275801,0
2016-07-28,16.571,16.571,15.314,15.635,743865,0
2016-07-29,15.487,15.756,15.018,15.322,581253,0
2016-08-01,15.253,15.419,15.167,15.375,454453,0
2016-08-02,15.349,15.349,14.888,14.916,347041,0
2016-08-03,14.975,15.079,14.837,14.897,244005,0
2016-08-04,14.922,15.016,14.733,14.863,308855,0
2016-08-05,14.88,15.132,14.88,15.123,337360,0
2016-08-08,15.123,15.168,14.919,14.998,273355,0
2016-08-09,14.998,15.149,14.946,15.149,358331,0
2016-08-10,15.203,15.203,14.812,14.857,311971,0
2016-08-11,14.902,14.955,14.84,14.892,278525,0
2016-08-12,14.902,14.963,14.812,14.963,184196,0
2016-08-15,14.946,15.043,14.892,15.008,128725,0
2016-08-16,14.99,14.998,14.84,14.848,150334,0
2016-08-17,14.848,14.963,14.805,14.857,153407,0
2016-08-18,14.937,14.973,14.848,14.928,221887,0
2016-08-19,14.884,14.99,14.831,14.876,154283,0
2016-08-22,14.892,14.937,14.734,14.919,277006,0
2016-08-23,14.928,15.07,14.892,14.946,165158,0
2016-08-24,14.485,14.521,13.409,13.62,1227446,0
2016-08-25,13.541,13.902,13.513,13.832,585329,0
2016-08-26,13.691,13.902,13.663,13.787,472510,0
2016-08-29,13.762,14.238,13.762,13.973,435079,0
2016-08-30,14.105,14.273,13.991,14.221,467892,0
2016-08-31,14.265,14.363,14.029,14.132,278754,0
2016-09-01,14.168,14.168,13.93,14.07,266462,0
2016-09-02,14.132,14.384,14.124,14.301,191645,0
2016-09-06,14.344,14.38,14.089,14.291,203745,0
2016-09-07,14.256,14.628,14.248,14.609,265620,0
2016-09-08,14.556,14.609,14.424,14.539,197252,0
2016-09-09,14.45,14.574,13.96,13.973,212244,0
2016-09-12,13.911,14.261,13.841,14.238,252638,0
2016-09-13,14.132,14.238,13.93,14.097,201752,0
2016-09-14,14.07,14.181,13.937,13.981,141964,0
2016-09-15,14,14.248,13.867,14.248,260138,0
2016-09-16,14.194,14.194,13.787,13.832,433427,0
2016-09-19,13.937,14.089,13.814,13.965,200818,0
2016-09-20,14.07,14.212,13.955,13.965,98749,0
2016-09-21,14.061,14.105,13.584,13.762,615764,0
2016-09-22,13.893,14.035,13.787,13.991,321510,0
2016-09-23,13.946,14.442,13.905,14.353,313756,0
2016-09-26,14.212,14.221,13.991,14,173351,0
2016-09-27,14.035,14.308,14.008,14.124,188720,0
2016-09-28,14.124,14.442,14.124,14.415,224964,0
2016-09-29,14.105,14.159,13.806,13.822,298061,0
2016-09-30,13.973,14.035,13.698,13.707,636755,0
2016-10-03,13.707,13.734,13.62,13.691,602940,0
2016-10-04,13.691,13.787,13.505,13.62,360252,0
2016-10-05,13.717,13.73,13.442,13.566,446331,0
2016-10-06,13.461,13.601,13.398,13.451,307539,0
2016-10-07,13.416,13.451,12.991,13.018,510876,0
2016-10-10,12.955,13.328,12.955,13.063,725511,0
2016-10-11,13.063,13.063,12.646,12.682,366805,0
2016-10-12,12.709,13.063,12.611,12.93,1056376,0
2016-10-13,12.849,13.054,12.762,13.018,242689,0
2016-10-14,13.027,13.142,12.92,13,446045,0
2016-10-17,13,13.018,12.709,12.726,158207,0
2016-10-18,12.92,12.974,12.709,12.868,185745,0
2016-10-19,12.965,13.044,12.868,12.983,209239,0
2016-10-20,12.965,12.978,12.629,12.699,266911,0
2016-10-21,12.602,12.779,12.549,12.762,146157,0
2016-10-24,12.779,12.955,12.779,12.868,278727,0
2016-10-25,12.849,13.027,12.726,12.744,482114,0
2016-10-26,12.699,12.718,12.487,12.497,298955,0
2016-10-27,12.514,13.89,12.469,13.309,1278015,0
2016-10-28,13.284,13.406,12.337,12.619,997224,0
2016-10-31,12.611,13.054,12.602,12.734,620906,0
2016-11-01,12.814,12.913,12.549,12.602,514150,0
2016-11-02,12.594,12.714,12.461,12.522,603834,0
2016-11-03,12.594,12.766,12.522,12.734,934290,0
2016-11-04,12.726,13.178,12.709,13.124,490119,0
2016-11-07,13.568,13.821,13.476,13.667,611663,0
2016-11-08,13.595,13.767,13.542,13.703,389590,0
2016-11-09,13.631,14.537,13.631,14.474,430732,0
2016-11-10,14.511,14.846,14.392,14.791,452905,0
2016-11-11,14.781,15.569,14.709,15.507,433037,0
2016-11-14,15.397,15.569,15.315,15.361,506038,0
2016-11-15,15.351,15.389,15.003,15.116,347066,0
2016-11-16,15.098,15.307,15.098,15.207,355721,0
2016-11-17,15.253,15.33,15.153,15.171,235125,0
2016-11-18,14.085,14.31,13.84,14.202,3553037,0
2016-11-21,14.292,14.338,14.093,14.139,815262,0
2016-11-22,14.13,14.32,14.053,14.183,1014308,0
2016-11-23,14.22,14.31,14.03,14.229,895348,0
2016-11-25,14.41,14.491,14.229,14.238,1053794,0
2016-11-28,14.365,14.465,14.175,14.175,761679,0
2016-11-29,14.157,14.193,13.677,13.776,728306,0
2016-11-30,13.894,13.993,13.698,13.912,575399,0
2016-12-01,13.903,14.085,13.614,13.867,750676,0
2016-12-02,14.483,14.583,14.409,14.483,2935772,0
2016-12-05,14.483,14.501,14.338,14.356,10884716,0
2016-12-06,14.256,14.465,14.139,14.392,902483,0
2016-12-07,14.374,14.511,14.374,14.483,866268,0
2016-12-08,14.483,14.563,14.429,14.537,613535,0
2016-12-09,14.583,14.65,14.515,14.628,1002108,0
2016-12-12,14.592,14.719,14.446,14.519,806595,0
2016-12-13,14.547,14.719,14.41,14.537,808650,0
2016-12-14,14.527,14.664,14.302,14.328,698093,0
2016-12-15,14.274,14.673,14.265,14.31,947052,0
2016-12-16,14.365,14.563,14.347,14.491,2928197,0
2016-12-19,14.474,14.628,14.392,14.583,531959,0
2016-12-20,14.6,14.764,14.559,14.736,797923,0
2016-12-21,14.664,14.723,14.438,14.563,565547,0
2016-12-22,14.592,14.655,14.32,14.455,379567,0
2016-12-23,14.491,14.583,14.383,14.455,546181,0
2016-12-27,14.491,14.637,14.465,14.547,371455,0
2016-12-28,14.527,14.6,14.31,14.338,347304,0
2016-12-29,14.419,14.537,14.385,14.491,286758,0
2016-12-30,14.511,14.519,14.292,14.483,459196,0
2017-01-03,14.537,14.673,14.338,14.527,359067,0
2017-01-04,14.583,14.781,14.527,14.745,355101,0
2017-01-05,14.664,14.803,14.483,14.609,268938,0
2017-01-06,14.609,14.609,14.392,14.419,498225,0
2017-01-09,14.446,14.501,14.32,14.328,477527,0
2017-01-10,14.401,14.406,14.238,14.256,391468,0
2017-01-11,14.292,14.474,14.256,14.392,688136,0
2017-01-12,14.365,14.491,14.219,14.392,587781,0
2017-01-13,14.41,14.637,14.383,14.501,291849,0
2017-01-17,14.419,14.46,14.292,14.32,206984,0
2017-01-18,14.392,14.392,14.03,14.111,325604,0
2017-01-19,14.13,14.13,13.785,13.831,306336,0
2017-01-20,13.821,13.939,13.767,13.903,361413,0
2017-01-23,13.812,13.957,13.776,13.821,243565,0
2017-01-24,13.804,13.957,13.739,13.795,331760,0
2017-01-25,13.857,14.003,13.723,13.848,474113,0
2017-01-26,13.857,13.903,13.775,13.848,204199,0
2017-01-27,13.857,13.931,13.713,13.812,444162,0
2017-01-30,13.739,13.79,13.496,13.759,355007,0
2017-01-31,13.739,13.831,13.64,13.804,400994,0
2017-02-01,13.812,14.619,13.812,14.609,805574,0
2017-02-02,14.519,14.592,14.347,14.365,473387,0
2017-02-03,14.438,14.537,14.356,14.429,335949,0
2017-02-06,14.41,14.41,14.22,14.328,249376,0
2017-02-07,14.392,14.392,14.041,14.085,175567,0
2017-02-08,14.039,14.066,13.84,14.003,314514,0
2017-02-09,13.931,14.202,13.912,14.121,290064,0
2017-02-10,14.22,14.302,14.147,14.302,181671,0
2017-02-13,14.292,14.401,14.183,14.256,255554,0
2017-02-14,14.211,14.41,14.193,14.256,253969,0
2017-02-15,14.229,14.465,14.183,14.392,293891,0
2017-02-16,14.419,14.419,14.31,14.41,317135,0
2017-02-17,14.401,14.401,14.193,14.392,362608,0
2017-02-21,14.31,14.31,13.232,13.595,1390425,0
2017-02-22,13.585,13.867,13.513,13.785,934125,0
2017-02-23,13.804,13.903,13.558,13.677,894960,0
2017-02-24,13.677,13.885,13.612,13.867,573543,0
2017-02-27,13.848,14.171,13.848,14.066,562756,0
2017-02-28,13.993,14.066,13.876,13.975,767269,0
2017-03-01,14.066,14.238,13.944,14.013,762376,0
2017-03-02,13.993,14.066,13.759,13.767,782388,0
2017-03-03,13.776,13.867,13.667,13.759,484503,0
2017-03-06,13.684,13.818,13.638,13.702,581507,0
2017-03-07,13.722,13.776,13.573,13.583,521798,0
2017-03-08,13.61,13.647,13.536,13.573,400287,0
2017-03-09,13.573,13.6,13.499,13.563,419626,0
2017-03-10,13.628,13.675,13.536,13.638,351022,0
2017-03-13,13.628,13.805,13.62,13.638,362133,0
2017-03-14,13.62,13.689,13.554,13.665,320150,0
2017-03-15,13.722,13.925,13.722,13.86,380478,0
2017-03-16,13.907,13.934,13.61,13.675,416273,0
2017-03-17,13.675,13.796,13.656,13.759,753950,0
2017-03-20,13.739,13.749,13.546,13.61,360150,0
2017-03-21,13.628,13.628,13.286,13.323,573884,0
2017-03-22,13.304,13.35,13.091,13.138,459836,0
2017-03-23,13.183,13.304,13.072,13.249,304478,0
2017-03-24,13.258,13.434,13.224,13.276,262064,0
2017-03-27,13.165,13.202,13.091,13.146,275303,0
2017-03-28,13.063,13.216,13.063,13.165,289666,0
2017-03-29,13.081,13.221,13.063,13.063,364312,0
2017-03-30,13.026,13.258,13.026,13.239,575081,0
2017-03-31,13.155,13.258,13.128,13.175,535985,0
2017-04-03,13.212,13.221,12.804,12.831,801555,0
2017-04-04,12.841,12.9,12.769,12.804,377831,0
2017-04-05,12.822,12.924,12.617,12.627,376769,0
2017-04-06,12.599,12.701,12.478,12.664,482516,0
2017-04-07,12.645,12.738,12.599,12.664,475835,0
2017-04-10,12.701,12.822,12.654,12.757,285780,0
2017-04-11,12.748,13.054,12.738,13.026,462520,0
2017-04-12,12.961,12.979,12.78,12.812,265575,0
2017-04-13,12.794,12.822,12.654,12.664,236116,0
2017-04-17,12.664,12.859,12.664,12.841,243235,0
2017-04-18,12.748,12.878,12.701,12.859,200937,0
2017-04-19,12.896,12.989,12.868,12.952,322009,0
2017-04-20,13.054,13.462,12.979,13.36,397554,0
2017-04-21,13.331,13.368,13.141,13.229,240334,0
2017-04-24,13.434,13.434,13.138,13.212,301591,0
2017-04-25,13.258,13.462,13.239,13.35,428241,0
2017-04-26,13.331,13.665,13.294,13.583,597873,0
2017-04-27,13.397,13.62,12.367,12.432,1731458,0
2017-04-28,12.469,12.506,12.053,12.201,892556,0
2017-05-01,12.238,12.33,12.099,12.201,677114,0
2017-05-02,12.525,12.58,12.394,12.515,678280,0
2017-05-03,12.664,13.109,12.654,13.1,852708,0
2017-05-04,13.063,13.1,12.562,12.562,639828,0
2017-05-05,12.627,12.654,12.394,12.627,582713,0
2017-05-08,12.617,12.723,12.513,12.655,417503,0
2017-05-09,12.703,12.799,12.617,12.703,400345,0
2017-05-10,12.703,12.704,12.351,12.36,466024,0
2017-05-11,12.36,12.39,12.133,12.199,743477,0
2017-05-12,12.18,12.18,11.928,11.989,551031,0
2017-05-15,11.989,12.209,11.971,11.999,317120,0
2017-05-16,12.047,12.085,11.704,11.704,501677,0
2017-05-17,11.514,11.599,11.295,11.295,548028,0
2017-05-18,11.571,12.085,11.571,11.808,935236,0
2017-05-19,11.808,11.885,11.728,11.808,391014,0
2017-05-22,11.828,12.113,11.808,12.037,614277,0
2017-05-23,12.065,12.256,11.942,12.113,542014,0
2017-05-24,12.095,12.294,12.027,12.209,534706,0
2017-05-25,12.266,12.266,11.989,12.085,400552,0
2017-05-26,12.047,12.218,12.047,12.209,328706,0
2017-05-30,12.227,12.494,12.227,12.38,403046,0
2017-05-31,12.418,12.428,12.133,12.304,376921,0
2017-06-01,12.313,12.522,12.199,12.513,407500,0
2017-06-02,12.474,12.542,12.037,12.065,525200,0
2017-06-05,12.037,12.18,11.961,12.009,334020,0
2017-06-06,11.923,12.141,11.856,12.047,359564,0
2017-06-07,12.057,12.189,11.999,12.133,225162,0
2017-06-08,12.103,12.294,11.989,12.209,388694,0
2017-06-09,12.209,12.513,12.123,12.484,327037,0
2017-06-12,12.494,12.97,12.484,12.665,432795,0
2017-06-13,12.655,12.87,12.589,12.741,305081,0
2017-06-14,12.723,12.743,12.551,12.741,203454,0
2017-06-15,12.655,12.789,12.589,12.731,286675,0
2017-06-16,12.646,12.875,12.551,12.865,487125,0
2017-06-19,12.96,13.14,12.817,13.036,356272,0
2017-06-20,12.951,13.036,12.637,12.637,199083,0
2017-06-21,12.655,12.807,12.587,12.665,222633,0
2017-06-22,12.665,12.807,12.627,12.741,239957,0
2017-06-23,12.769,12.917,12.655,12.703,1381559,0
2017-06-26,12.703,13.098,12.703,12.989,553258,0
2017-06-27,12.989,13.15,12.989,13.056,347810,0
2017-06-28,13.15,13.312,13.056,13.226,367425,0
2017-06-29,13.226,13.226,12.893,13.084,301450,0
2017-06-30,13.074,13.074,12.817,12.827,458210,0
2017-07-03,12.855,13.208,12.846,13.15,250695,0
2017-07-05,13.102,13.122,12.865,12.951,335967,0
2017-07-06,12.884,12.908,12.627,12.675,324009,0
2017-07-07,12.675,12.804,12.58,12.769,185601,0
2017-07-10,12.723,12.846,12.665,12.703,172628,0
2017-07-11,12.761,12.837,12.655,12.723,258580,0
2017-07-12,12.837,12.97,12.713,12.751,169879,0
2017-07-13,12.751,12.817,12.703,12.789,186136,0
2017-07-14,12.807,13.064,12.807,12.941,270375,0
2017-07-17,12.989,13.112,12.903,13.036,460796,0
2017-07-18,12.989,12.989,12.713,12.893,353994,0
2017-07-19,12.951,13.16,12.951,13.122,253385,0
2017-07-20,13.112,13.255,13.056,13.226,223400,0
2017-07-21,13.322,13.331,12.893,12.922,449557,0
2017-07-24,12.913,13.102,12.779,12.922,431115,0
2017-07-25,13.026,13.122,12.913,13.046,394496,0
2017-07-26,13.056,13.151,12.703,12.703,584608,0
2017-07-27,12.655,13.255,12.123,13.084,693177,0
2017-07-28,13.084,13.664,13.026,13.435,897190,0
2017-07-31,13.407,13.473,13.102,13.265,431516,0
2017-08-01,13.322,13.483,13.236,13.465,357738,0
2017-08-02,13.379,13.435,12.769,12.769,568433,0
2017-08-03,12.827,13.102,12.761,12.807,330527,0
2017-08-04,12.865,13.084,12.807,13.008,452710,0
2017-08-07,12.92,13.076,12.793,12.939,375885,0
2017-08-08,12.881,13.13,12.803,12.91,519330,0
2017-08-09,12.988,13.613,12.949,13.555,582187,0
2017-08-10,13.437,13.525,13.291,13.31,312760,0
2017-08-11,12.978,13.291,12.881,13.008,434530,0
2017-08-14,13.135,13.408,12.959,13.379,294607,0
2017-08-15,13.437,13.437,13.232,13.242,346962,0
2017-08-16,13.252,13.359,13.154,13.183,217990,0
2017-08-17,13.105,13.301,12.939,12.939,247593,0
2017-08-18,12.978,13.271,12.978,13.183,340686,0
2017-08-21,13.193,13.193,12.998,13.164,243585,0
2017-08-22,13.232,13.467,13.232,13.408,238379,0
2017-08-23,13.349,13.393,13.223,13.232,189223,0
2017-08-24,13.33,13.476,13.193,13.31,244492,0
2017-08-25,13.31,13.437,13.232,13.389,191038,0
2017-08-28,13.398,13.535,13.389,13.447,408428,0
2017-08-29,13.379,13.476,13.286,13.359,203899,0
2017-08-30,13.389,13.525,13.281,13.467,182033,0
2017-08-31,13.515,13.623,13.418,13.467,223709,0
2017-09-01,13.515,13.701,13.476,13.682,162223,0
2017-09-05,13.682,13.73,13.418,13.447,175512,0
2017-09-06,13.496,13.633,13.462,13.496,148158,0
2017-09-07,13.515,13.515,13.183,13.301,222739,0
2017-09-08,13.271,13.271,13.008,13.135,289896,0
2017-09-11,13.223,13.34,13.144,13.203,309078,0
2017-09-12,13.232,13.408,13.154,13.398,171180,0
2017-09-13,13.408,13.574,13.301,13.418,147597,0
2017-09-14,13.398,13.584,13.281,13.555,325331,0
2017-09-15,13.535,13.584,13.398,13.496,417051,0
2017-09-18,13.506,13.584,13.437,13.506,177103,0
2017-09-19,13.506,13.564,13.437,13.515,196947,0
2017-09-20,13.525,13.73,13.476,13.691,269208,0
2017-09-21,13.672,13.779,13.555,13.721,233559,0
2017-09-22,13.721,13.916,13.701,13.877,231869,0
2017-09-25,13.887,14.189,13.887,14.16,279858,0
2017-09-26,14.131,14.443,14.082,14.267,277695,0
2017-09-27,14.297,14.502,14.111,14.385,414105,0
2017-09-28,14.375,14.521,14.209,14.473,303907,0
2017-09-29,14.453,14.46,14.336,14.443,194134,0
2017-10-02,14.424,14.59,14.365,14.56,334637,0
2017-10-03,14.551,14.648,14.521,14.648,349944,0
2017-10-04,14.619,14.971,14.531,14.951,507292,0
2017-10-05,14.912,15.283,14.912,15.146,418415,0
2017-10-06,15.117,15.185,14.99,15.088,329590,0
2017-10-09,15,15.058,14.931,15.01,369194,0
2017-10-10,15.088,15.166,14.98,15.088,258821,0
2017-10-11,15.098,15.146,14.99,15.098,202090,0
2017-10-12,15.029,15.176,14.912,15.137,477365,0
2017-10-13,15.137,15.137,15.01,15.049,274514,0
2017-10-16,15.01,15.146,14.99,15.146,207149,0
2017-10-17,15.156,15.185,15.039,15.156,368447,0
2017-10-18,15.244,15.283,15.083,15.185,361419,0
2017-10-19,15.127,15.322,15.098,15.312,305208,0
2017-10-20,15.342,15.42,15.234,15.264,212555,0
2017-10-23,15.273,15.273,15.117,15.176,270551,0
2017-10-24,15.176,15.254,15.058,15.068,210039,0
2017-10-25,15.078,15.185,14.917,15.068,252448,0
2017-10-26,14.16,15.156,13.916,15.088,371470,0
2017-10-27,15.107,15.322,14.961,15.215,309097,0
2017-10-30,15.215,15.215,14.902,15.107,326166,0
2017-10-31,15.117,15.664,15.117,15.596,424512,0
2017-11-01,15.566,15.566,14.951,15.019,294480,0
2017-11-02,14.971,15.117,14.698,15.01,439206,0
2017-11-03,15.01,15.39,15.01,15.351,249508,0
2017-11-06,15.371,15.566,15.283,15.41,374479,0
2017-11-07,15.41,15.6,15.3,15.36,211077,0
2017-11-08,15.22,15.43,15.21,15.39,144238,0
2017-11-09,15.35,15.78,15.34,15.72,259145,0
2017-11-10,15.65,15.94,15.65,15.84,206431,0
