Date,Open,High,Low,Close,Volume,OpenInt
2013-07-19,13.007,13.051,12.346,12.381,12075843,0
2013-07-22,12.346,12.389,12.304,12.346,989448,0
2013-07-23,12.355,12.443,12.304,12.427,689809,0
2013-07-24,12.408,12.47,12.355,12.365,119668,0
2013-07-25,12.346,12.374,12.064,12.374,690834,0
2013-07-26,12.337,12.514,12.314,12.461,319664,0
2013-07-29,12.427,12.488,12.346,12.381,145158,0
2013-07-30,12.452,12.47,12.355,12.355,54774,0
2013-07-31,12.346,12.381,12.346,12.374,351306,0
2013-08-01,12.381,12.389,12.346,12.355,160600,0
2013-08-02,12.346,12.355,12.274,12.346,475407,0
2013-08-05,12.346,12.374,12.346,12.355,89445,0
2013-08-06,12.346,12.355,12.258,12.304,248956,0
2013-08-07,12.337,12.337,12.126,12.19,129752,0
2013-08-08,12.126,12.239,11.968,12.019,59035,0
2013-08-09,11.958,11.958,11.561,11.873,180543,0
2013-08-12,11.873,12.1,11.873,11.995,69992,0
2013-08-13,11.888,12.346,11.888,12.258,170327,0
2013-08-14,11.949,12.365,11.949,12.337,162375,0
2013-08-15,11.904,12.322,11.904,11.987,77112,0
2013-08-16,12.082,12.322,12.082,12.231,654869,0
2013-08-19,12.258,12.258,11.8,11.835,35510,0
2013-08-20,11.873,12.073,11.853,11.995,141482,0
2013-08-21,11.923,12.003,11.615,11.624,71457,0
2013-08-22,11.597,11.74,10.708,11.72,217292,0
2013-08-23,11.72,12.064,11.597,11.995,157313,0
2013-08-26,11.923,12.18,11.782,11.94,149298,0
2013-08-27,11.695,12.1,11.695,12.046,18659,0
2013-08-28,11.968,12.134,11.528,11.71,63436,0
2013-08-29,11.509,11.773,11.466,11.704,52630,0
2013-08-30,11.656,11.809,11.509,11.624,41953,0
2013-09-03,11.782,11.949,11.466,11.949,97210,0
2013-09-04,11.873,12.304,11.571,11.932,342008,0
2013-09-05,11.835,12.01,11.509,11.685,73329,0
2013-09-06,11.685,11.913,11.466,11.634,150081,0
2013-09-09,11.826,11.932,11.704,11.863,143949,0
2013-09-10,12.019,12.019,11.597,11.932,77239,0
2013-09-11,11.932,11.932,11.607,11.835,59131,0
2013-09-12,11.896,12.091,11.79,11.978,119501,0
2013-09-13,11.987,12.329,11.879,12.055,174060,0
2013-09-16,12.055,12.558,11.844,12.314,140939,0
2013-09-17,12.322,12.398,12.274,12.322,397133,0
2013-09-18,12.274,12.436,12.17,12.427,135719,0
2013-09-19,12.48,12.576,12.206,12.304,134067,0
2013-09-20,12.294,12.389,11.853,11.863,381457,0
2013-09-23,11.913,12.355,11.782,12.239,252678,0
2013-09-24,12.215,12.346,12.055,12.161,127754,0
2013-09-25,12.091,12.398,12.019,12.322,158000,0
2013-09-26,12.346,12.355,12.18,12.294,207273,0
2013-09-27,12.258,12.258,11.888,12.1,139145,0
2013-09-30,11.757,12.1,11.757,11.913,1150293,0
2013-10-01,11.949,12.304,11.863,12.073,213056,0
2013-10-02,12.055,12.19,11.816,12.019,142080,0
2013-10-03,11.968,12.038,11.72,12.038,103253,0
2013-10-04,11.987,12.18,11.826,11.923,74211,0
2013-10-07,11.782,11.978,11.666,11.809,52085,0
2013-10-08,11.757,11.873,11.466,11.597,205674,0
2013-10-09,11.634,12.073,11.552,11.656,153425,0
2013-10-10,11.73,11.923,11.666,11.8,99607,0
2013-10-11,11.73,11.913,11.615,11.853,220483,0
2013-10-14,11.816,12.003,11.642,11.995,70455,0
2013-10-15,11.949,12.019,11.615,11.958,234546,0
2013-10-16,12.003,12.116,11.853,11.94,91629,0
2013-10-17,11.879,12.239,11.826,11.987,108162,0
2013-10-18,12.1,12.1,11.71,12.064,238920,0
2013-10-21,12.046,12.073,11.888,11.968,47547,0
2013-10-22,11.968,12.082,11.904,12.055,300871,0
2013-10-23,11.978,12.116,11.949,12.073,48323,0
2013-10-24,12.073,12.231,12.019,12.19,91479,0
2013-10-25,12.231,12.514,12.126,12.48,310292,0
2013-10-28,12.408,12.427,12.294,12.389,88461,0
2013-10-29,12.381,12.381,12.274,12.355,240778,0
2013-10-30,12.374,12.461,12.222,12.346,191477,0
2013-10-31,12.346,12.389,11.958,12.01,303172,0
2013-11-01,11.968,12.073,11.816,12.038,102588,0
2013-11-04,12.116,12.116,11.888,11.995,207664,0
2013-11-05,11.978,12.019,11.904,11.932,38750,0
2013-11-06,11.968,12.046,11.904,11.958,36689,0
2013-11-07,11.968,12.046,11.896,11.904,161345,0
2013-11-08,11.94,11.978,11.466,11.528,263633,0
2013-11-11,11.466,11.685,11.466,11.528,441566,0
2013-11-12,11.49,11.676,11.404,11.561,65225,0
2013-11-13,11.528,11.685,11.499,11.656,34305,0
2013-11-14,11.676,11.904,11.676,11.863,62924,0
2013-11-15,11.835,12.126,11.826,11.949,79947,0
2013-11-18,12.01,12.231,11.958,12.222,99508,0
2013-11-19,12.258,12.346,11.73,12.1,121680,0
2013-11-20,12.109,12.329,12.046,12.161,49138,0
2013-11-21,12.231,12.346,12.17,12.222,96763,0
2013-11-22,12.239,12.337,12.109,12.17,82140,0
2013-11-25,12.17,12.284,12.046,12.134,45379,0
2013-11-26,12.082,12.322,12.082,12.222,48277,0
2013-11-27,12.199,12.337,12.116,12.274,47128,0
2013-11-29,12.346,12.346,12.134,12.284,18994,0
2013-12-02,12.239,12.337,11.968,12.314,72499,0
2013-12-03,12.266,12.274,11.978,12.161,36016,0
2013-12-04,12.152,12.249,12.019,12.215,46480,0
2013-12-05,12.231,12.322,12.082,12.239,32537,0
2013-12-06,12.329,12.418,12.249,12.329,55104,0
2013-12-09,12.346,12.365,12.1,12.222,40670,0
2013-12-10,12.231,12.266,11.968,12.17,258009,0
2013-12-11,12.222,12.222,11.73,11.873,37208,0
2013-12-12,11.863,11.968,11.533,11.615,29418,0
2013-12-13,11.676,11.8,11.597,11.656,101328,0
2013-12-16,11.666,11.863,11.552,11.589,189384,0
2013-12-17,11.597,11.634,11.438,11.552,514629,0
2013-12-18,11.552,11.71,11.542,11.648,232411,0
2013-12-19,11.607,11.73,11.528,11.597,78093,0
2013-12-20,11.642,11.835,11.542,11.642,374421,0
2013-12-23,11.642,12.109,11.642,11.809,47785,0
2013-12-24,11.888,12.003,11.73,11.844,14417,0
2013-12-26,11.934,12.085,11.683,11.701,54302,0
2013-12-27,11.747,11.88,11.603,11.816,175209,0
2013-12-30,11.844,11.97,11.728,11.905,55288,0
2013-12-31,11.889,11.897,11.63,11.826,95589,0
2014-01-02,11.763,11.763,11.468,11.494,165178,0
2014-01-03,11.485,12.013,11.485,11.942,413797,0
2014-01-06,11.924,12.013,11.873,11.924,68298,0
2014-01-07,12.022,12.077,11.79,11.799,113930,0
2014-01-08,11.826,11.914,11.576,11.763,30080,0
2014-01-09,11.763,11.853,11.645,11.781,143590,0
2014-01-10,11.816,12.095,11.781,11.905,145523,0
2014-01-13,11.924,12.05,11.683,11.816,166068,0
2014-01-14,11.897,12.104,11.683,11.835,136472,0
2014-01-15,11.799,11.873,11.701,11.799,68265,0
2014-01-16,11.747,11.863,11.673,11.799,87133,0
2014-01-17,11.755,11.88,11.576,11.763,39815,0
2014-01-21,11.781,11.781,11.584,11.747,548088,0
2014-01-22,11.755,11.826,11.645,11.755,82792,0
2014-01-23,11.673,11.951,11.673,11.905,56282,0
2014-01-24,11.808,12.345,11.808,11.988,100298,0
2014-01-27,12.022,12.04,11.513,11.645,79724,0
2014-01-28,11.621,11.934,11.584,11.673,162887,0
2014-01-29,11.603,11.873,11.406,11.701,303879,0
2014-01-30,11.781,12.095,11.701,11.924,58038,0
2014-01-31,11.781,12.336,11.781,12.228,99753,0
2014-02-03,12.176,12.272,11.905,11.951,75350,0
2014-02-04,12.04,12.147,11.747,12.085,53426,0
2014-02-05,12.022,12.085,11.653,11.826,44938,0
2014-02-06,11.914,11.934,11.738,11.799,46840,0
2014-02-07,11.826,11.96,11.755,11.924,70284,0
2014-02-10,11.924,12.058,11.816,12.058,68856,0
2014-02-11,12.022,12.139,11.96,12.058,26760,0
2014-02-12,12.022,12.176,11.914,12.005,70557,0
2014-02-13,11.942,12.272,11.942,12.272,33302,0
2014-02-14,12.336,12.535,11.97,12.176,52924,0
2014-02-18,12.139,12.328,12.077,12.312,61860,0
2014-02-19,12.264,12.336,12.022,12.186,31591,0
2014-02-20,12.212,12.328,12.13,12.312,171112,0
2014-02-21,12.328,12.328,11.844,12.05,115348,0
2014-02-24,12.114,12.354,11.844,12.186,82116,0
2014-02-25,12.157,12.157,11.88,12.095,73766,0
2014-02-26,12.139,12.436,11.998,12.408,97442,0
2014-02-27,12.373,12.837,12.022,12.829,56537,0
2014-02-28,12.786,12.901,12.649,12.711,61075,0
2014-03-03,12.677,12.703,12.354,12.588,44581,0
2014-03-04,12.75,13.886,12.721,13.098,204439,0
2014-03-05,13.118,13.295,12.856,13.214,157938,0
2014-03-06,13.204,13.286,12.758,13.098,129880,0
2014-03-07,13.118,13.178,12.758,12.936,32754,0
2014-03-10,12.955,13.061,12.731,12.975,89398,0
2014-03-11,13.025,13.368,12.811,13.071,57754,0
2014-03-12,12.991,13.044,12.786,12.901,53738,0
2014-03-13,12.946,12.946,12.731,12.758,113319,0
2014-03-14,12.741,12.946,12.731,12.786,75701,0
2014-03-17,12.829,12.866,12.731,12.803,23960,0
2014-03-18,12.847,12.873,12.703,12.811,335330,0
2014-03-19,12.786,12.983,12.641,12.711,312154,0
2014-03-20,12.641,12.936,12.596,12.625,33835,0
2014-03-21,12.668,12.811,12.542,12.606,138442,0
2014-03-24,12.625,12.837,12.625,12.741,99643,0
2014-03-25,12.767,12.873,12.625,12.695,193706,0
2014-03-26,12.721,12.829,12.588,12.588,86059,0
2014-03-27,12.65,12.821,12.615,12.787,187524,0
2014-03-28,12.751,12.922,12.65,12.712,69889,0
2014-03-31,12.751,12.912,12.742,12.813,51347,0
2014-04-01,12.779,12.876,12.551,12.76,89452,0
2014-04-02,12.751,13.003,12.722,12.969,37476,0
2014-04-03,12.994,13.012,12.669,12.885,120595,0
2014-04-04,13.019,13.066,12.703,12.779,67849,0
2014-04-07,12.742,12.876,12.703,12.732,52637,0
2014-04-08,12.703,12.904,12.703,12.868,34809,0
2014-04-09,12.849,13.093,12.625,12.839,69974,0
2014-04-10,12.849,12.959,12.65,12.796,71355,0
2014-04-11,12.669,12.83,12.65,12.669,40618,0
2014-04-14,12.787,12.787,12.633,12.712,29951,0
2014-04-15,12.76,12.804,12.615,12.678,32292,0
2014-04-16,12.742,12.813,12.65,12.722,37526,0
2014-04-17,12.678,12.821,12.678,12.796,32474,0
2014-04-21,12.796,12.978,12.779,12.904,38339,0
2014-04-22,12.885,13.056,12.849,13.038,52961,0
2014-04-23,12.985,13.113,12.876,13.029,69012,0
2014-04-24,13.075,13.138,12.93,13.003,26429,0
2014-04-25,12.994,13.084,12.686,12.959,50645,0
2014-04-28,13.003,13.075,12.796,12.895,19989,0
2014-04-29,12.978,12.978,12.695,12.76,37991,0
2014-04-30,12.669,12.885,12.633,12.849,79930,0
2014-05-01,12.787,12.969,12.686,12.949,100913,0
2014-05-02,12.978,13.329,12.895,12.985,196349,0
2014-05-05,12.895,12.978,12.813,12.904,68586,0
2014-05-06,12.859,13.113,12.732,12.868,199117,0
2014-05-07,12.839,12.994,12.804,12.939,53324,0
2014-05-08,12.876,13.138,12.821,12.904,148406,0
2014-05-09,12.796,13.048,12.796,12.959,48814,0
2014-05-12,13.038,13.238,12.885,13.066,82436,0
2014-05-13,12.93,13.219,12.876,12.876,84907,0
2014-05-14,12.813,12.895,12.615,12.65,98326,0
2014-05-15,12.606,12.695,12.47,12.633,174037,0
2014-05-16,12.596,12.821,12.56,12.76,33637,0
2014-05-19,12.686,12.859,12.686,12.839,35811,0
2014-05-20,12.769,12.769,12.633,12.678,53527,0
2014-05-21,12.695,12.695,12.524,12.659,55917,0
2014-05-22,12.65,12.712,12.625,12.659,26815,0
2014-05-23,12.712,12.876,12.633,12.868,46159,0
2014-05-27,12.959,12.994,12.722,12.985,66559,0
2014-05-28,12.922,12.939,12.678,12.779,44626,0
2014-05-29,12.821,12.821,12.569,12.633,33900,0
2014-05-30,12.659,12.678,12.588,12.633,117876,0
2014-06-02,12.659,12.821,12.596,12.787,65555,0
2014-06-03,12.722,12.876,12.678,12.868,44776,0
2014-06-04,12.787,12.959,12.787,12.876,49450,0
2014-06-05,12.849,13.103,12.678,13.056,95594,0
2014-06-06,13.103,13.148,13.003,13.103,106284,0
2014-06-09,13.138,13.184,12.994,13.048,42391,0
2014-06-10,12.969,12.978,12.859,12.959,31650,0
2014-06-11,12.751,12.868,12.703,12.76,144628,0
2014-06-12,12.722,12.76,12.695,12.722,63215,0
2014-06-13,12.804,12.821,12.722,12.769,95017,0
2014-06-16,12.876,13.184,12.876,12.959,100539,0
2014-06-17,12.876,13.122,12.876,13.019,63920,0
2014-06-18,13.131,13.175,12.904,12.978,289942,0
2014-06-19,13.029,13.247,12.895,12.949,155501,0
2014-06-20,12.994,13.019,12.859,12.922,412443,0
2014-06-23,12.969,13.093,12.885,12.922,130155,0
2014-06-24,12.868,13.056,12.804,12.922,99530,0
2014-06-25,12.839,13.029,12.839,12.922,105630,0
2014-06-26,12.912,13.067,12.868,13.03,137102,0
2014-06-27,12.959,13.185,12.868,12.949,1117036,0
2014-06-30,12.986,13.004,12.868,12.979,159855,0
2014-07-01,13.039,13.203,13.004,13.02,119110,0
2014-07-02,13.013,13.03,12.904,12.994,57393,0
2014-07-03,13.013,13.057,12.922,13.004,121110,0
2014-07-07,12.994,13.03,12.939,12.969,68819,0
2014-07-08,12.986,13.067,12.838,12.885,68943,0
2014-07-09,12.848,12.912,12.829,12.904,76153,0
2014-07-10,12.75,12.895,12.648,12.895,87124,0
2014-07-11,12.838,12.895,12.829,12.868,81311,0
2014-07-14,12.922,12.93,12.829,12.868,223524,0
2014-07-15,12.895,12.939,12.803,12.868,105700,0
2014-07-16,12.959,12.959,12.812,12.858,60094,0
2014-07-17,12.829,12.858,12.622,12.667,150936,0
2014-07-18,12.622,12.82,12.622,12.786,183187,0
2014-07-21,12.71,12.758,12.648,12.685,33638,0
2014-07-22,12.694,12.73,12.639,12.71,134095,0
2014-07-23,12.702,13.039,12.694,12.986,510145,0
2014-07-24,13.02,13.123,12.786,12.858,236705,0
2014-07-25,12.758,12.758,12.538,12.667,114109,0
2014-07-28,12.648,12.768,12.576,12.758,97245,0
2014-07-29,12.75,12.829,12.558,12.676,120655,0
2014-07-30,12.758,12.959,12.603,12.74,170075,0
2014-07-31,12.648,12.768,12.493,12.603,185145,0
2014-08-01,12.639,12.667,12.503,12.612,113653,0
2014-08-04,12.676,12.676,12.493,12.648,84136,0
2014-08-05,12.585,12.758,12.566,12.622,94874,0
2014-08-06,12.73,12.82,12.622,12.71,161106,0
2014-08-07,12.702,12.758,12.603,12.648,84957,0
2014-08-08,12.639,12.768,12.466,12.74,67616,0
2014-08-11,12.803,12.904,12.676,12.71,88126,0
2014-08-12,12.676,12.795,12.585,12.648,38850,0
2014-08-13,12.303,12.585,11.929,12.384,1325728,0
2014-08-14,12.667,12.829,12.622,12.667,8474872,0
2014-08-15,12.75,12.895,12.71,12.868,809616,0
2014-08-18,12.885,13.286,12.885,13.159,679372,0
2014-08-19,13.105,13.385,13.067,13.323,397188,0
2014-08-20,13.222,13.394,12.75,13.295,376685,0
2014-08-21,13.304,13.422,13.203,13.342,291320,0
2014-08-22,13.368,13.478,13.231,13.278,754789,0
2014-08-25,13.304,13.403,13.195,13.295,211253,0
2014-08-26,13.362,13.403,13.304,13.352,402800,0
2014-08-27,13.368,13.514,13.249,13.352,466579,0
2014-08-28,13.268,13.506,13.231,13.432,655677,0
2014-08-29,13.413,13.523,13.249,13.432,2922809,0
2014-09-02,13.394,13.652,13.333,13.55,393287,0
2014-09-03,13.55,13.55,13.304,13.368,236700,0
2014-09-04,13.385,13.46,13.222,13.258,387795,0
2014-09-05,13.213,13.368,13.02,13.352,383166,0
2014-09-08,13.362,13.634,13.352,13.487,330623,0
2014-09-09,13.506,13.506,13.278,13.352,232677,0
2014-09-10,13.352,13.352,13.213,13.278,849735,0
2014-09-11,13.195,13.342,13.168,13.286,120029,0
2014-09-12,13.304,13.323,12.93,12.93,329524,0
2014-09-15,12.959,13.067,12.639,12.75,395438,0
2014-09-16,12.75,12.803,12.631,12.73,269553,0
2014-09-17,12.71,12.858,12.667,12.786,359178,0
2014-09-18,12.812,12.949,12.786,12.885,562242,0
2014-09-19,12.912,13.15,12.75,12.895,1976314,0
2014-09-22,12.838,12.838,12.667,12.75,434691,0
2014-09-23,12.758,12.795,12.702,12.758,287202,0
2014-09-24,12.74,12.885,12.639,12.758,509463,0
2014-09-25,12.75,12.758,12.538,12.75,448071,0
2014-09-26,12.804,12.877,12.528,12.877,530251,0
2014-09-29,12.795,12.914,12.778,12.904,393616,0
2014-09-30,12.877,12.914,12.666,12.72,602237,0
2014-10-01,12.693,12.795,12.482,12.556,228102,0
2014-10-02,12.537,12.813,12.518,12.73,347104,0
2014-10-03,12.839,12.961,12.71,12.83,377775,0
2014-10-06,12.859,12.971,12.83,12.868,123576,0
2014-10-07,12.804,12.914,12.702,12.71,140521,0
2014-10-08,12.72,13.189,12.72,13.006,358050,0
2014-10-09,12.988,13.089,12.804,12.804,202331,0
2014-10-10,12.74,12.996,12.693,12.702,140275,0
2014-10-13,12.71,13.042,12.71,12.868,188391,0
2014-10-14,12.971,13.189,12.896,13.05,247031,0
2014-10-15,12.877,13.263,12.839,13.042,392391,0
2014-10-16,12.941,13.29,12.914,13.236,383155,0
2014-10-17,13.373,13.4,13.144,13.189,324411,0
2014-10-20,13.163,13.282,13.089,13.144,189952,0
2014-10-21,13.263,13.418,13.163,13.4,235950,0
2014-10-22,13.373,13.52,13.328,13.366,208856,0
2014-10-23,13.428,13.724,13.409,13.567,653141,0
2014-10-24,13.612,13.65,13.39,13.593,178551,0
2014-10-27,13.512,13.953,13.484,13.786,558072,0
2014-10-28,13.833,13.897,13.714,13.879,520107,0
2014-10-29,13.879,13.961,13.714,13.879,318981,0
2014-10-30,13.815,14.072,13.777,13.998,275715,0
2014-10-31,14.182,14.293,14.119,14.2,278336,0
2014-11-03,14.246,14.459,14.172,14.283,372930,0
2014-11-04,14.256,14.539,14.228,14.293,325653,0
2014-11-05,14.356,14.356,14.172,14.246,223937,0
2014-11-06,14.265,14.411,14.154,14.283,823243,0
2014-11-07,14.082,14.191,13.852,13.989,597663,0
2014-11-10,14.027,14.154,13.998,14.1,233847,0
2014-11-11,14.044,14.1,13.953,13.989,203230,0
2014-11-12,13.936,14.062,13.87,13.989,318722,0
2014-11-13,13.953,14.191,13.936,14.052,261154,0
2014-11-14,14.035,14.139,13.777,13.815,274947,0
2014-11-17,13.833,13.953,13.777,13.843,200319,0
2014-11-18,13.852,13.961,13.696,13.87,198189,0
2014-11-19,13.843,13.843,13.676,13.696,338423,0
2014-11-20,13.686,13.843,13.622,13.833,141812,0
2014-11-21,13.97,14.027,13.786,13.796,246541,0
2014-11-24,13.796,13.998,13.714,13.861,157765,0
2014-11-25,13.887,13.961,13.777,13.879,86584,0
2014-11-26,13.87,13.98,13.833,13.97,92570,0
2014-11-28,13.98,14.129,13.897,13.961,110305,0
2014-12-01,13.916,14.154,13.767,13.786,177513,0
2014-12-02,13.786,14.1,13.742,14.008,129829,0
2014-12-03,14.035,14.119,13.907,14.062,102174,0
2014-12-04,14.017,14.109,13.97,14.092,97775,0
2014-12-05,14.062,14.2,13.989,14.082,80453,0
2014-12-08,14.072,14.356,14.052,14.109,92281,0
2014-12-09,13.989,14.129,13.926,14.092,153892,0
2014-12-10,14.082,14.338,14.008,14.191,119944,0
2014-12-11,14.246,14.577,14.219,14.385,150150,0
2014-12-12,14.275,14.431,14.172,14.182,109222,0
2014-12-15,14.265,14.275,13.805,13.97,130022,0
2014-12-16,13.989,14.246,13.989,14.044,161747,0
2014-12-17,14.035,14.522,13.989,14.496,170709,0
2014-12-18,14.577,14.577,14.331,14.44,124674,0
2014-12-19,14.478,14.606,14.256,14.577,393117,0
2014-12-22,14.568,14.67,14.478,14.642,89153,0
2014-12-23,14.724,14.789,14.568,14.689,118192,0
2014-12-24,14.705,14.705,14.548,14.66,57219,0
2014-12-26,14.651,14.752,14.577,14.705,94162,0
2014-12-29,14.734,14.835,14.633,14.734,147108,0
2014-12-30,14.66,14.827,14.615,14.79,146860,0
2014-12-31,14.762,14.92,14.448,14.547,113117,0
2015-01-02,14.633,14.762,14.476,14.67,77387,0
2015-01-05,14.615,14.994,14.615,14.715,111191,0
2015-01-06,14.781,14.937,14.625,14.68,188326,0
2015-01-07,14.724,14.956,14.641,14.956,224344,0
2015-01-08,14.956,15.114,14.883,15.012,75859,0
2015-01-09,15.069,15.069,14.835,14.974,80041,0
2015-01-12,15.03,15.04,14.818,14.994,289199,0
2015-01-13,15.059,15.205,14.752,14.946,136919,0
2015-01-14,14.818,15.205,14.771,15.169,144192,0
2015-01-15,15.244,15.244,14.845,14.891,151754,0
2015-01-16,14.854,15.142,14.854,14.937,194415,0
2015-01-20,14.956,15.003,14.781,14.854,353825,0
2015-01-21,14.827,14.873,14.689,14.734,89942,0
2015-01-22,14.79,15.225,14.689,15.225,181697,0
2015-01-23,15.179,15.456,15.021,15.419,304847,0
2015-01-26,15.384,15.513,15.189,15.456,333306,0
2015-01-27,15.384,15.548,15.197,15.364,373869,0
2015-01-28,15.335,15.419,15.114,15.244,872003,0
2015-01-29,14.92,15.086,14.863,14.984,3890081,0
2015-01-30,14.911,14.974,14.752,14.835,864731,0
2015-02-02,14.863,14.911,14.576,14.689,966739,0
2015-02-03,14.697,14.771,14.448,14.697,815569,0
2015-02-04,14.641,14.771,14.494,14.689,602491,0
2015-02-05,14.724,14.984,14.66,14.92,462763,0
2015-02-06,14.929,14.956,14.605,14.67,888325,0
2015-02-09,14.651,14.863,14.585,14.585,224757,0
2015-02-10,14.605,14.742,14.419,14.605,398376,0
2015-02-11,14.576,14.715,14.399,14.429,288768,0
2015-02-12,14.476,14.615,14.39,14.457,325909,0
2015-02-13,14.486,14.605,14.328,14.521,426526,0
2015-02-17,14.494,14.771,14.419,14.633,298126,0
2015-02-18,14.595,14.734,14.429,14.689,169528,0
2015-02-19,14.633,14.651,14.419,14.486,122069,0
2015-02-20,14.466,14.633,14.372,14.521,256041,0
2015-02-23,14.486,14.651,14.39,14.651,147353,0
2015-02-24,14.625,14.724,14.243,14.372,302090,0
2015-02-25,14.344,14.651,14.31,14.419,380058,0
2015-02-26,14.39,14.513,14.31,14.448,469377,0
2015-02-27,14.605,14.994,14.521,14.854,1764780,0
2015-03-02,14.901,15.215,14.873,15.16,346400,0
2015-03-03,15.104,15.169,14.827,14.994,258506,0
2015-03-04,14.929,15.086,14.835,14.966,285716,0
2015-03-05,14.966,15.059,14.863,14.966,200950,0
2015-03-06,14.79,14.929,14.605,14.651,597454,0
2015-03-09,14.724,14.835,14.585,14.66,454706,0
2015-03-10,14.605,14.724,14.466,14.66,371237,0
2015-03-11,14.651,14.8,14.585,14.705,288848,0
2015-03-12,14.827,14.92,14.538,14.818,322753,0
2015-03-13,14.827,14.901,14.724,14.771,500921,0
2015-03-16,14.771,14.974,14.742,14.79,330313,0
2015-03-17,14.781,14.863,14.641,14.827,219524,0
2015-03-18,14.827,15.059,14.66,14.974,207323,0
2015-03-19,14.92,15.169,14.883,15.059,253971,0
2015-03-20,15.086,15.326,15.012,15.29,1404176,0
2015-03-23,15.244,15.476,15.244,15.4,283555,0
2015-03-24,15.41,15.447,15.29,15.299,166504,0
2015-03-25,15.28,15.384,14.809,14.818,396071,0
2015-03-26,14.742,14.946,14.633,14.641,268688,0
2015-03-27,14.689,14.782,14.512,14.556,305152,0
2015-03-30,14.575,14.753,14.503,14.66,169421,0
2015-03-31,14.585,14.772,14.503,14.753,301765,0
2015-04-01,14.706,14.827,14.493,14.625,210357,0
2015-04-02,14.67,14.763,14.566,14.68,521444,0
2015-04-06,14.66,15.015,14.66,15.006,214859,0
2015-04-07,15.006,15.108,14.875,14.939,398624,0
2015-04-08,14.969,15.193,14.931,14.977,214000,0
2015-04-09,14.996,15.072,14.641,14.735,192986,0
2015-04-10,14.969,15.072,14.81,14.847,206498,0
2015-04-13,14.827,14.949,14.782,14.827,237790,0
2015-04-14,14.969,15.2,14.782,14.81,455327,0
2015-04-15,14.912,14.912,14.641,14.67,190976,0
2015-04-16,14.641,14.706,14.407,14.556,180886,0
2015-04-17,14.512,14.615,14.326,14.427,231145,0
2015-04-20,14.465,14.743,14.326,14.697,223898,0
2015-04-21,14.706,14.893,14.633,14.819,379073,0
2015-04-22,14.827,14.931,14.791,14.819,270221,0
2015-04-23,14.782,14.903,14.735,14.763,461648,0
2015-04-24,14.763,14.903,14.716,14.819,238004,0
2015-04-27,14.81,15.127,14.66,14.706,239075,0
2015-04-28,14.743,14.791,14.615,14.67,220002,0
2015-04-29,14.605,14.67,14.335,14.335,190746,0
2015-04-30,14.278,14.278,13.792,13.867,384064,0
2015-05-01,13.876,14.072,13.763,13.943,711011,0
2015-05-04,13.988,14.174,13.969,14.044,214751,0
2015-05-05,14.007,14.007,13.635,13.661,417820,0
2015-05-06,13.67,13.756,13.418,13.625,1136155,0
2015-05-07,13.595,13.737,13.297,13.653,2336514,0
2015-05-08,13.643,14.007,13.643,13.782,406675,0
2015-05-11,13.737,13.839,13.54,13.586,519409,0
2015-05-12,13.54,13.68,13.326,13.625,338385,0
2015-05-13,13.625,13.782,13.476,13.513,626139,0
2015-05-14,13.605,13.728,13.56,13.718,728052,0
2015-05-15,13.763,13.969,13.67,13.829,335014,0
2015-05-18,13.839,13.997,13.68,13.904,411841,0
2015-05-19,13.876,13.969,13.811,13.904,274439,0
2015-05-20,13.934,13.969,13.849,13.886,150345,0
2015-05-21,13.904,13.952,13.708,13.792,222466,0
2015-05-22,13.756,13.924,13.737,13.792,279368,0
2015-05-26,13.737,13.802,13.643,13.708,293122,0
2015-05-27,13.708,13.867,13.67,13.772,183780,0
2015-05-28,13.782,13.782,13.653,13.68,243075,0
2015-05-29,13.661,13.839,13.56,13.615,265973,0
2015-06-01,13.69,13.821,13.595,13.782,367132,0
2015-06-02,13.728,13.924,13.68,13.802,749111,0
2015-06-03,13.811,13.876,13.661,13.7,355882,0
2015-06-04,13.615,13.737,13.55,13.708,244648,0
2015-06-05,13.635,13.747,13.54,13.68,688080,0
2015-06-08,13.635,13.756,13.569,13.708,468935,0
2015-06-09,13.718,13.737,13.577,13.67,577100,0
2015-06-10,13.718,13.894,13.577,13.782,400285,0
2015-06-11,13.829,13.829,13.763,13.802,197002,0
2015-06-12,13.802,13.811,13.661,13.718,536555,0
2015-06-15,13.615,13.718,13.504,13.605,486294,0
2015-06-16,13.569,13.69,13.531,13.653,319445,0
2015-06-17,13.69,13.69,13.494,13.69,403032,0
2015-06-18,13.653,13.969,13.653,13.952,511585,0
2015-06-19,13.952,14.092,13.839,14.072,1290215,0
2015-06-22,14.072,14.12,13.979,14.035,1078144,0
2015-06-23,14.016,14.026,13.849,14.007,1288757,0
2015-06-24,13.979,14.062,13.811,13.894,698366,0
2015-06-25,13.894,13.969,13.718,13.763,1434347,0
2015-06-26,13.782,14.018,13.708,13.877,931729,0
2015-06-29,13.85,14.141,13.642,13.669,570665,0
2015-06-30,13.718,13.859,13.576,13.718,466240,0
2015-07-01,13.718,13.905,13.614,13.83,824377,0
2015-07-02,13.886,13.953,13.737,13.782,334810,0
2015-07-06,13.737,13.945,13.679,13.85,415165,0
2015-07-07,13.859,14.123,13.792,14.009,340232,0
2015-07-08,13.84,14.028,13.782,13.886,207795,0
2015-07-09,13.961,13.989,13.802,13.811,230754,0
2015-07-10,13.895,14.15,13.756,14.055,684180,0
2015-07-13,14.133,14.302,14.046,14.085,185048,0
2015-07-14,14.104,14.282,14.009,14.178,221684,0
2015-07-15,14.168,14.178,14.055,14.123,226038,0
2015-07-16,14.178,14.243,14.123,14.206,123189,0
2015-07-17,14.197,14.263,14.085,14.104,567264,0
2015-07-20,14.133,14.178,14.018,14.085,168893,0
2015-07-21,14.065,14.133,13.953,13.961,242019,0
2015-07-22,13.953,14.065,13.886,13.886,233731,0
2015-07-23,13.915,13.989,13.576,13.604,417928,0
2015-07-24,13.576,13.689,13.435,13.474,404537,0
2015-07-27,13.454,13.567,13.405,13.415,192382,0
2015-07-28,13.464,13.642,13.332,13.529,326625,0
2015-07-29,13.519,13.737,13.454,13.669,158901,0
2015-07-30,13.634,13.669,13.558,13.634,115855,0
2015-07-31,13.689,13.802,13.652,13.708,195465,0
2015-08-03,13.718,13.811,13.642,13.763,261849,0
2015-08-04,13.802,13.925,13.594,13.624,231923,0
2015-08-05,13.652,13.737,13.425,13.576,258388,0
2015-08-06,13.538,13.576,13.2,13.332,180236,0
2015-08-07,13.257,13.257,13.068,13.172,246589,0
2015-08-10,13.247,13.247,12.966,13.077,423774,0
2015-08-11,12.993,13.163,12.993,13.058,188114,0
2015-08-12,12.985,13.257,12.985,13.096,296333,0
2015-08-13,13.077,13.19,12.841,13.058,392738,0
2015-08-14,13.02,13.218,12.908,13.208,110220,0
2015-08-17,13.163,13.342,13.135,13.342,86199,0
2015-08-18,13.285,13.464,13.208,13.322,167937,0
2015-08-19,13.247,13.352,13.02,13.276,276350,0
2015-08-20,13.2,13.313,13.039,13.257,167831,0
2015-08-21,13.049,13.303,12.749,12.946,315571,0
2015-08-24,12.503,12.823,12.325,12.39,277710,0
2015-08-25,12.673,12.673,12.042,12.052,282409,0
2015-08-26,12.249,12.258,11.826,12.222,396882,0
2015-08-27,12.363,12.522,12.127,12.249,147848,0
2015-08-28,12.231,12.399,12.08,12.239,217573,0
2015-08-31,12.231,12.381,12.146,12.155,213747,0
2015-09-01,12.136,12.165,11.938,12.099,360639,0
2015-09-02,12.203,12.287,12.089,12.239,256901,0
2015-09-03,12.258,12.448,12.136,12.258,124038,0
2015-09-04,12.155,12.249,12.005,12.061,93748,0
2015-09-08,13.002,13.002,11.948,12.175,167724,0
2015-09-09,12.231,12.277,11.91,11.938,134667,0
2015-09-10,11.901,12.175,11.901,12.014,244851,0
2015-09-11,12.014,12.297,12.014,12.231,206306,0
2015-09-14,12.231,12.249,12.08,12.155,108202,0
2015-09-15,12.222,12.372,12.118,12.316,148060,0
2015-09-16,12.307,12.494,12.307,12.39,111071,0
2015-09-17,12.399,12.796,12.335,12.636,178537,0
2015-09-18,12.653,12.851,12.448,12.815,616053,0
2015-09-21,12.522,12.841,12.522,12.786,221825,0
2015-09-22,12.692,12.823,12.54,12.653,150185,0
2015-09-23,12.683,12.861,12.598,12.778,197167,0
2015-09-24,12.749,12.758,12.55,12.709,184528,0
2015-09-25,12.749,13.03,12.608,12.946,342676,0
2015-09-28,12.923,12.923,12.732,12.781,346489,0
2015-09-29,12.817,13.026,12.761,12.981,355205,0
2015-09-30,13.074,13.141,12.923,13.103,371625,0
2015-10-01,13.123,13.274,12.971,13.255,371836,0
2015-10-02,13.178,13.284,13.054,13.225,219861,0
2015-10-05,13.255,13.635,13.235,13.616,207822,0
2015-10-06,13.596,13.711,13.454,13.586,193336,0
2015-10-07,13.616,13.776,13.586,13.672,384780,0
2015-10-08,13.626,13.9,13.606,13.9,164604,0
2015-10-09,13.977,14.042,13.864,14.005,144819,0
2015-10-12,14.033,14.204,13.91,13.967,130756,0
2015-10-13,13.93,14.12,13.805,13.987,170707,0
2015-10-14,13.995,14.156,13.786,13.815,156185,0
2015-10-15,13.882,14.024,13.834,13.882,517705,0
2015-10-16,13.9,13.957,13.824,13.957,564961,0
2015-10-19,13.91,14.252,13.91,14.156,376256,0
2015-10-20,14.148,14.291,14.092,14.233,1362512,0
2015-10-21,14.252,14.347,14.166,14.204,322684,0
2015-10-22,14.262,14.634,14.252,14.482,1229381,0
2015-10-23,14.574,14.594,14.365,14.518,524336,0
2015-10-26,14.491,14.565,14.329,14.491,396882,0
2015-10-27,14.5,14.594,14.356,14.574,428246,0
2015-10-28,14.555,14.717,14.329,14.555,346574,0
2015-10-29,14.545,14.642,14.423,14.518,188706,0
2015-10-30,14.5,14.528,14.321,14.393,236174,0
2015-11-02,14.472,14.671,14.393,14.594,461213,0
2015-11-03,14.565,14.634,14.365,14.555,489604,0
2015-11-04,14.574,14.624,14.365,14.482,224246,0
2015-11-05,14.584,14.727,14.262,14.413,505708,0
2015-11-06,14.281,14.462,14.042,14.262,424668,0
2015-11-09,14.214,14.347,14.072,14.321,406542,0
2015-11-10,14.338,14.472,14.329,14.423,566118,0
2015-11-11,14.453,14.634,14.385,14.574,1401877,0
2015-11-12,14.565,14.661,14.482,14.518,405094,0
2015-11-13,14.462,14.661,14.413,14.536,669681,0
2015-11-16,14.528,14.785,14.423,14.634,956160,0
2015-11-17,14.652,14.794,14.634,14.785,718621,0
2015-11-18,14.813,15.241,14.727,15.173,481395,0
2015-11-19,15.155,15.44,15.155,15.287,393410,0
2015-11-20,15.364,15.631,15.345,15.592,536966,0
2015-11-23,15.562,15.896,15.562,15.678,499289,0
2015-11-24,15.562,15.688,15.469,15.562,337313,0
2015-11-25,15.553,15.668,15.517,15.612,305741,0
2015-11-27,15.582,15.896,15.582,15.831,244382,0
2015-11-30,15.849,15.914,15.307,15.307,4806697,0
2015-12-01,15.268,15.592,15.251,15.307,679458,0
2015-12-02,15.335,15.392,14.974,15.04,531660,0
2015-12-03,15.04,15.07,14.689,14.775,408250,0
2015-12-04,14.785,15.118,14.785,14.994,341313,0
2015-12-07,14.984,15.031,14.831,14.936,353942,0
2015-12-08,14.861,15.088,14.823,15.04,341087,0
2015-12-09,15.013,15.136,14.936,15.098,421931,0
2015-12-10,15.088,15.307,15.07,15.108,332683,0
2015-12-11,14.965,15.326,14.965,15.031,570961,0
2015-12-14,14.945,15.136,14.898,15.06,363988,0
2015-12-15,14.87,15.222,14.518,15.108,666944,0
2015-12-16,15.317,15.553,14.974,15.534,806712,0
2015-12-17,15.572,15.668,15.411,15.534,622635,0
2015-12-18,15.411,15.479,15.222,15.297,1254009,0
2015-12-21,15.374,15.392,15.163,15.261,290691,0
2015-12-22,15.287,15.572,15.251,15.572,396445,0
2015-12-23,15.622,16.037,15.572,15.782,719147,0
2015-12-24,15.782,15.826,15.649,15.705,188496,0
2015-12-28,15.649,15.831,15.602,15.802,272397,0
2015-12-29,15.826,16.054,15.807,15.872,238458,0
2015-12-30,15.882,15.951,15.807,15.826,209316,0
2015-12-31,15.853,16.016,15.672,15.672,467990,0
2016-01-04,15.481,15.51,15.222,15.385,379607,0
2016-01-05,15.422,15.641,15.346,15.605,241959,0
2016-01-06,15.442,15.672,15.427,15.653,206641,0
2016-01-07,15.442,15.635,15.268,15.298,202527,0
2016-01-08,15.356,15.375,14.905,14.934,245084,0
2016-01-11,14.953,15.241,14.953,15.183,256614,0
2016-01-12,15.268,15.268,15.039,15.241,336963,0
2016-01-13,15.298,15.461,14.887,14.973,245921,0
2016-01-14,14.992,15.163,14.838,15.087,322445,0
2016-01-15,14.82,15.059,14.738,15.039,480611,0
2016-01-19,15.097,15.251,14.992,15.126,345954,0
2016-01-20,15.001,15.001,14.504,14.82,355534,0
2016-01-21,14.867,14.973,14.647,14.781,279915,0
2016-01-22,14.963,15.212,14.723,15.154,256318,0
2016-01-25,15.154,15.298,14.982,15.212,402116,0
2016-01-26,15.251,15.565,15.251,15.5,313845,0
2016-01-27,15.491,15.491,15.029,15.097,632699,0
2016-01-28,15.154,15.403,15.144,15.193,321439,0
2016-01-29,15.232,15.625,15.232,15.605,522077,0
2016-02-01,15.575,15.98,15.365,15.853,258948,0
2016-02-02,15.748,15.94,15.644,15.892,429079,0
2016-02-03,15.96,16.142,15.835,16.123,430390,0
2016-02-04,16.084,16.267,16.007,16.189,627851,0
2016-02-05,16.189,16.189,15.892,16.034,551884,0
2016-02-08,15.93,15.98,15.605,15.768,532184,0
2016-02-09,15.682,15.768,15.527,15.595,354215,0
2016-02-10,15.663,15.768,15.575,15.672,430768,0
2016-02-11,15.451,15.738,15.144,15.412,389728,0
2016-02-12,15.5,15.7,15.365,15.7,373562,0
2016-02-16,15.853,16.104,15.519,16.044,481144,0
2016-02-17,16.064,16.179,15.91,16.133,378625,0
2016-02-18,16.16,16.333,15.95,16.303,1056959,0
2016-02-19,16.706,16.897,16.409,16.61,861650,0
2016-02-22,16.61,16.716,16.356,16.477,779792,0
2016-02-23,16.477,16.61,16.313,16.429,364028,0
2016-02-24,16.237,16.313,15.807,16.276,473946,0
2016-02-25,16.323,16.595,16.323,16.573,324432,0
2016-02-26,16.573,16.696,16.207,16.323,414987,0
2016-02-29,16.323,16.501,16.094,16.142,385515,0
2016-03-01,16.198,16.442,16.094,16.409,264957,0
2016-03-02,16.342,16.477,16.294,16.467,295044,0
2016-03-03,16.438,16.487,16.227,16.409,285924,0
2016-03-04,16.399,16.447,16.179,16.381,274144,0
2016-03-07,16.342,16.61,16.294,16.515,255886,0
2016-03-08,16.515,16.754,16.361,16.487,246009,0
2016-03-09,16.477,16.735,16.477,16.581,179156,0
2016-03-10,16.726,16.846,16.429,16.563,176250,0
2016-03-11,16.688,16.879,16.61,16.879,275264,0
2016-03-14,16.87,16.975,16.543,16.563,143385,0
2016-03-15,16.543,16.841,16.467,16.763,215870,0
2016-03-16,16.688,17.099,16.678,16.995,173880,0
2016-03-17,16.995,17.445,16.916,17.386,558981,0
2016-03-18,17.483,17.665,17.301,17.588,1361677,0
2016-03-21,17.519,17.665,17.022,17.06,374028,0
2016-03-22,17.05,17.306,16.888,17.263,271580,0
2016-03-23,17.193,17.243,16.946,16.965,386627,0
2016-03-24,16.955,16.955,16.64,16.86,346686,0
2016-03-28,16.926,17.08,16.86,16.965,149827,0
2016-03-29,16.98,17.598,16.98,17.538,319012,0
2016-03-30,17.588,17.588,17.463,17.501,196871,0
2016-03-31,17.548,17.607,17.345,17.528,264964,0
2016-04-01,17.424,17.578,17.354,17.568,199293,0
2016-04-04,17.578,17.578,17.327,17.374,144204,0
2016-04-05,17.327,17.374,17.144,17.23,201176,0
2016-04-06,17.21,17.289,17.085,17.24,216094,0
2016-04-07,17.164,17.309,16.99,17.279,446289,0
2016-04-08,17.354,17.482,17.135,17.23,259711,0
2016-04-11,17.289,17.463,17.125,17.384,116371,0
2016-04-12,17.588,17.67,17.404,17.424,5637349,0
2016-04-13,17.463,17.8,17.337,17.79,832710,0
2016-04-14,17.761,17.776,17.568,17.607,505899,0
2016-04-15,17.637,17.935,17.518,17.905,627160,0
2016-04-18,17.858,18.118,17.693,18.098,654896,0
2016-04-19,18.186,18.244,18.066,18.128,1063171,0
2016-04-20,18.098,18.332,17.8,17.994,884504,0
2016-04-21,18.032,18.195,17.8,17.8,542619,0
2016-04-22,17.81,18.195,17.81,18.138,1080937,0
2016-04-25,18.138,18.272,18.07,18.262,508811,0
2016-04-26,18.292,18.466,18.173,18.456,801529,0
2016-04-27,18.542,18.582,18.235,18.495,734216,0
2016-04-28,18.418,18.572,18.19,18.282,470571,0
2016-04-29,18.215,18.253,17.886,18.118,1963715,0
2016-05-02,18.235,18.542,18.235,18.542,528350,0
2016-05-03,18.533,18.64,18.267,18.379,426215,0
2016-05-04,18.302,18.756,18.169,18.696,571469,0
2016-05-05,18.696,19.083,18.597,18.785,426194,0
2016-05-06,18.805,19.025,18.572,19.008,257562,0
2016-05-09,18.989,19.123,18.86,19.008,469861,0
2016-05-10,19.034,19.412,18.919,19.296,591333,0
2016-05-11,19.267,19.267,18.602,18.775,406833,0
2016-05-12,18.834,19.008,18.64,18.959,300763,0
2016-05-13,18.949,19.162,18.785,19.054,486915,0
2016-05-16,19.113,19.316,19.015,19.218,353413,0
2016-05-17,19.19,19.204,18.756,18.91,383170,0
2016-05-18,18.9,19.034,18.622,18.815,328834,0
2016-05-19,18.669,18.746,18.447,18.602,238761,0
2016-05-20,18.687,18.9,18.592,18.726,334653,0
2016-05-23,18.766,18.815,18.649,18.756,190979,0
2016-05-24,18.88,19.247,18.88,19.218,449039,0
2016-05-25,19.237,19.245,18.949,18.989,312076,0
2016-05-26,19.015,19.209,18.939,19.142,194464,0
2016-05-27,19.199,19.326,19.123,19.199,210812,0
2016-05-31,19.267,19.267,18.989,19.209,421852,0
2016-06-01,19.181,19.336,19.133,19.287,319516,0
2016-06-02,19.257,19.363,19.152,19.267,217782,0
2016-06-03,19.383,19.527,19.237,19.392,280993,0
2016-06-06,19.363,19.566,19.257,19.346,356025,0
2016-06-07,19.402,19.537,19.237,19.402,406983,0
2016-06-08,19.412,19.644,19.373,19.644,407927,0
2016-06-09,19.644,20.039,19.605,20.002,506342,0
2016-06-10,19.904,20.146,19.875,20.117,359542,0
2016-06-13,20.146,20.34,19.943,20.029,471486,0
2016-06-14,20.029,20.029,19.731,19.855,440211,0
2016-06-15,19.943,20.146,19.873,20.048,561140,0
2016-06-16,19.943,20.156,19.817,20.146,331831,0
2016-06-17,20.203,20.386,19.952,20.34,1266329,0
2016-06-20,20.465,20.585,20.078,20.117,472742,0
2016-06-21,20.136,20.357,20.039,20.251,360206,0
2016-06-22,20.32,20.325,20.136,20.281,309356,0
2016-06-23,20.386,20.435,20.127,20.261,253524,0
2016-06-24,19.865,20.291,19.624,20.176,1992857,0
2016-06-27,20.193,20.272,19.567,19.721,535546,0
2016-06-28,20.009,20.134,19.784,19.979,464993,0
2016-06-29,20.144,20.561,20.144,20.504,983529,0
2016-06-30,20.591,20.814,20.366,20.494,1057893,0
2016-07-01,20.6,20.701,20.455,20.485,576819,0
2016-07-05,20.485,20.688,20.445,20.688,515285,0
2016-07-06,20.688,20.756,20.485,20.591,379802,0
2016-07-07,20.571,20.63,20.183,20.32,463650,0
2016-07-08,20.494,20.834,20.386,20.786,431363,0
2016-07-11,20.834,21.145,20.669,21.057,433581,0
2016-07-12,20.97,21.076,20.843,20.96,394239,0
2016-07-13,20.931,21.125,20.843,21.076,373154,0
2016-07-14,20.999,21.125,20.736,20.794,248398,0
2016-07-15,20.824,20.999,20.659,20.98,437345,0
2016-07-18,20.97,21.193,20.941,21.125,514800,0
2016-07-19,21.183,21.524,21.105,21.495,402035,0
2016-07-20,21.495,21.727,21.426,21.66,458647,0
2016-07-21,21.601,21.621,21.3,21.445,227901,0
2016-07-22,21.426,21.631,21.3,21.426,428735,0
2016-07-25,21.533,21.631,21.406,21.533,260311,0
2016-07-26,21.552,21.64,21.387,21.524,281098,0
2016-07-27,21.514,21.591,21.349,21.505,265966,0
2016-07-28,21.465,21.835,21.396,21.786,216050,0
2016-07-29,21.707,22.252,21.707,22.212,632457,0
2016-08-01,22.242,22.321,22.047,22.321,279322,0
2016-08-02,22.252,22.301,21.771,21.816,577002,0
2016-08-03,21.786,21.835,21.514,21.562,471790,0
2016-08-04,21.601,21.981,21.455,21.581,606881,0
2016-08-05,21.717,21.747,21.475,21.524,497776,0
2016-08-08,21.505,21.626,21.368,21.368,254846,0
2016-08-09,21.387,21.679,21.32,21.621,259151,0
2016-08-10,21.601,21.825,21.591,21.707,407048,0
2016-08-11,21.707,21.882,21.542,21.835,415522,0
2016-08-12,21.863,22.127,21.757,21.835,289279,0
2016-08-15,21.912,21.912,21.635,21.776,323370,0
2016-08-16,21.611,21.631,21.202,21.406,270990,0
2016-08-17,21.485,21.485,21.227,21.377,303000,0
2016-08-18,21.436,21.581,21.387,21.581,325041,0
2016-08-19,21.533,21.533,21.295,21.32,257213,0
2016-08-22,21.396,21.495,21.28,21.445,185023,0
2016-08-23,21.475,21.707,21.387,21.514,320665,0
2016-08-24,21.571,21.571,21.15,21.339,200568,0
2016-08-25,21.368,21.552,21.212,21.436,202283,0
2016-08-26,21.562,21.717,21.207,21.349,246953,0
2016-08-29,21.533,21.722,21.26,21.67,204483,0
2016-08-30,21.689,21.689,21.455,21.64,133172,0
2016-08-31,21.65,21.776,21.436,21.697,451942,0
2016-09-01,21.757,21.902,21.542,21.853,529097,0
2016-09-02,21.932,22.331,21.932,22.174,197579,0
2016-09-06,22.252,22.368,22.028,22.146,283614,0
2016-09-07,22.087,22.354,21.961,22.331,257999,0
2016-09-08,22.292,22.292,21.902,22.018,155602,0
2016-09-09,21.757,21.757,21.047,21.057,310957,0
2016-09-12,21.037,21.368,20.794,21.31,348637,0
2016-09-13,21.183,21.183,20.776,20.834,292738,0
2016-09-14,20.921,21.057,20.824,20.872,250521,0
2016-09-15,20.834,20.989,20.716,20.776,214199,0
2016-09-16,20.696,20.96,20.445,20.853,721837,0
2016-09-19,21.008,21.339,20.853,21.339,221097,0
2016-09-20,21.475,21.562,21.3,21.368,795352,0
2016-09-21,21.436,21.64,20.97,21.621,264891,0
2016-09-22,21.843,22.184,21.766,22.165,179873,0
2016-09-23,22.117,22.466,21.786,22.437,401899,0
2016-09-26,22.427,22.719,22.311,22.515,669684,0
2016-09-27,22.592,22.631,22.397,22.417,240150,0
2016-09-28,22.481,22.578,22.345,22.531,178754,0
2016-09-29,22.382,22.521,22.13,22.382,134980,0
2016-09-30,22.607,22.657,22.11,22.373,470160,0
2016-10-03,22.364,22.364,21.782,21.836,188540,0
2016-10-04,21.845,21.855,21.376,21.514,257887,0
2016-10-05,21.504,21.562,21.015,21.015,273948,0
2016-10-06,21.015,21.112,20.653,21.005,257408,0
2016-10-07,21.102,21.249,20.79,20.849,436341,0
2016-10-10,20.927,21.318,20.873,21.288,286428,0
2016-10-11,21.083,21.181,20.79,20.819,422458,0
2016-10-12,20.79,21.266,20.79,21.191,149450,0
2016-10-13,21.22,21.571,21.015,21.454,223216,0
2016-10-14,21.474,21.621,21.142,21.376,173106,0
2016-10-17,21.464,21.621,21.415,21.494,179342,0
2016-10-18,21.69,21.864,21.542,21.698,241755,0
2016-10-19,21.65,21.924,21.571,21.728,319894,0
2016-10-20,21.66,21.767,21.464,21.65,212508,0
2016-10-21,21.474,21.67,21.435,21.494,130494,0
2016-10-24,21.621,21.855,21.386,21.454,329141,0
2016-10-25,21.376,21.415,21.122,21.268,360501,0
2016-10-26,21.2,21.2,20.839,20.927,303448,0
2016-10-27,20.927,20.966,20.478,20.585,694834,0
2016-10-28,20.525,20.643,20.379,20.458,332597,0
2016-10-31,20.525,20.594,20.389,20.585,797741,0
2016-11-01,20.575,20.673,20.106,20.212,521787,0
2016-11-02,20.165,20.321,20.076,20.106,415670,0
2016-11-03,20.145,20.379,19.999,20.106,632839,0
2016-11-04,20.126,20.282,19.969,20.203,377827,0
2016-11-07,20.497,20.696,20.458,20.545,349750,0
2016-11-08,20.507,20.692,20.379,20.585,383947,0
2016-11-09,20.096,20.369,19.725,20.212,540633,0
2016-11-10,20.212,20.302,19.597,20.009,552440,0
2016-11-11,20.037,20.545,19.754,19.813,1032220,0
2016-11-14,19.822,20.619,19.7,20.555,542711,0
2016-11-15,20.692,20.771,20.312,20.478,255576,0
2016-11-16,20.458,20.741,20.302,20.721,204140,0
2016-11-17,20.721,20.995,20.716,20.849,299304,0
2016-11-18,20.859,21.524,20.859,21.514,520097,0
2016-11-21,21.65,21.772,21.308,21.358,546514,0
2016-11-22,21.474,22.04,21.298,22.021,305911,0
2016-11-23,21.797,21.874,21.621,21.69,176781,0
2016-11-25,21.65,21.874,21.631,21.718,121670,0
2016-11-28,21.748,21.934,21.66,21.728,216177,0
2016-11-29,21.748,22.206,21.718,21.944,293729,0
2016-11-30,21.826,21.855,21.504,21.591,345270,0
2016-12-01,21.484,21.645,21.073,21.278,293291,0
2016-12-02,21.376,21.797,21.15,21.249,250050,0
2016-12-05,21.328,21.571,21.22,21.474,266805,0
2016-12-06,21.542,21.66,21.367,21.504,449139,0
2016-12-07,21.601,21.934,21.514,21.904,300922,0
2016-12-08,21.924,22.491,21.787,22.442,303213,0
2016-12-09,22.373,22.744,22.373,22.491,258488,0
2016-12-12,22.461,22.721,22.345,22.617,391705,0
2016-12-13,22.657,22.882,22.442,22.716,305624,0
2016-12-14,22.726,22.973,22.06,22.08,203583,0
2016-12-15,21.973,22.568,21.874,22.246,512120,0
2016-12-16,22.315,22.979,22.315,22.637,717313,0
2016-12-19,22.863,22.882,22.511,22.637,415973,0
2016-12-20,22.647,22.863,22.559,22.744,568048,0
2016-12-21,22.726,23.067,22.568,22.568,262269,0
2016-12-22,22.568,22.647,22.364,22.501,303294,0
2016-12-23,22.607,22.726,22.325,22.627,547498,0
2016-12-27,22.706,22.744,22.491,22.617,255923,0
2016-12-28,22.612,22.612,22.219,22.328,155906,0
2016-12-29,22.318,22.732,22.318,22.682,199404,0
2016-12-30,22.652,22.928,22.612,22.799,458997,0
2017-01-03,22.966,23.105,22.733,22.889,243310,0
2017-01-04,23.006,23.526,22.869,23.479,291049,0
2017-01-05,23.34,23.694,23.075,23.566,338777,0
2017-01-06,23.507,23.911,23.469,23.743,337937,0
2017-01-09,23.94,23.979,23.526,23.536,390193,0
2017-01-10,23.576,23.616,23.399,23.479,299548,0
2017-01-11,23.459,23.616,23.242,23.262,226494,0
2017-01-12,23.262,23.312,22.889,23.302,136843,0
2017-01-13,23.312,23.399,23.045,23.095,170060,0
2017-01-17,23.193,23.489,23.055,23.302,221129,0
2017-01-18,23.33,23.616,23.262,23.449,225545,0
2017-01-19,23.34,23.379,23.055,23.085,199561,0
2017-01-20,23.036,23.409,23.036,23.379,328195,0
2017-01-23,23.34,23.626,23.242,23.586,171879,0
2017-01-24,23.626,23.802,23.349,23.655,507603,0
2017-01-25,23.675,23.687,23.409,23.536,266666,0
2017-01-26,23.507,23.665,23.153,23.212,187867,0
2017-01-27,23.202,23.202,22.338,22.455,232007,0
2017-01-30,22.465,22.485,22.037,22.132,275034,0
2017-01-31,22.132,22.692,22.122,22.328,295723,0
2017-02-01,22.328,22.554,21.974,22.022,230083,0
2017-02-02,22.112,22.219,22.017,22.142,344280,0
2017-02-03,22.298,22.642,22.229,22.564,336534,0
2017-02-06,22.545,22.554,22.072,22.142,272589,0
2017-02-07,22.16,22.17,21.689,21.787,373215,0
2017-02-08,21.817,22.062,21.718,21.993,255989,0
2017-02-09,22.012,22.151,21.974,22.102,329723,0
2017-02-10,22.132,22.416,22.132,22.367,123940,0
2017-02-13,22.445,22.545,22.132,22.298,595468,0
2017-02-14,22.229,22.357,22.032,22.289,419319,0
2017-02-15,22.092,22.142,21.817,22.102,140668,0
2017-02-16,22.17,22.328,22.032,22.298,189910,0
2017-02-17,22.495,22.764,22.308,22.535,895490,0
2017-02-21,22.592,23.036,22.475,22.889,603633,0
2017-02-22,22.849,22.908,22.564,22.712,291687,0
2017-02-23,22.712,22.839,22.443,22.642,535713,0
2017-02-24,22.632,22.946,22.554,22.809,334302,0
2017-02-27,22.799,22.956,22.692,22.869,353051,0
2017-02-28,22.779,22.894,22.46,22.592,403019,0
2017-03-01,22.622,22.702,22.465,22.652,394701,0
2017-03-02,22.622,22.622,22.328,22.583,297505,0
2017-03-03,22.554,22.602,22.151,22.406,351758,0
2017-03-06,22.279,22.377,22.062,22.132,261024,0
2017-03-07,22.072,22.209,22.003,22.072,198045,0
2017-03-08,21.955,22.062,21.708,21.708,185862,0
2017-03-09,21.718,21.865,21.345,21.355,248980,0
2017-03-10,21.542,21.6,21.158,21.285,282463,0
2017-03-13,21.246,21.462,21.196,21.295,169430,0
2017-03-14,21.197,21.295,20.981,21.178,329499,0
2017-03-15,21.295,21.817,21.256,21.59,311290,0
2017-03-16,21.512,21.728,21.433,21.61,306112,0
2017-03-17,21.482,21.817,21.452,21.738,868480,0
2017-03-20,21.728,21.777,21.542,21.649,621096,0
2017-03-21,21.708,21.758,21.542,21.63,479899,0
2017-03-22,21.669,21.708,21.246,21.512,501597,0
2017-03-23,21.472,22.042,21.462,21.807,497083,0
2017-03-24,21.895,22.16,21.836,21.993,467691,0
2017-03-27,21.865,22.012,21.512,21.679,421731,0
2017-03-28,21.639,21.777,21.443,21.767,247006,0
2017-03-29,21.733,21.931,21.703,21.931,169248,0
2017-03-30,21.911,21.985,21.693,21.97,177131,0
2017-03-31,21.921,22.351,21.871,22.287,588451,0
2017-04-03,22.267,22.455,22.109,22.366,244452,0
2017-04-04,22.327,22.583,22.327,22.535,248199,0
2017-04-05,22.505,22.821,22.505,22.703,341342,0
2017-04-06,22.723,23.167,22.653,23.059,442761,0
2017-04-07,23.129,23.355,23.079,23.297,341841,0
2017-04-10,23.297,23.613,23.069,23.563,383336,0
2017-04-11,23.523,24.024,23.455,23.989,466736,0
2017-04-12,23.969,24.157,23.929,24.127,297609,0
2017-04-13,24.108,24.276,24.029,24.088,422914,0
2017-04-17,24.147,24.425,24.117,24.415,205726,0
2017-04-18,24.425,24.583,24.315,24.345,279665,0
2017-04-19,24.276,24.503,24.237,24.335,524230,0
2017-04-20,24.296,24.444,24.137,24.415,229171,0
2017-04-21,24.375,24.613,24.296,24.543,229597,0
2017-04-24,24.711,24.711,24.237,24.345,306387,0
2017-04-25,24.385,24.791,24.35,24.652,268966,0
2017-04-26,24.583,24.989,24.454,24.87,436505,0
2017-04-27,24.929,25.087,24.87,25.008,387270,0
2017-04-28,25.008,25.008,24.543,24.682,246747,0
2017-05-01,24.751,24.989,24.623,24.929,184385,0
2017-05-02,24.939,25.048,24.67,24.751,481879,0
2017-05-03,24.771,24.82,24.474,24.573,451187,0
2017-05-04,24.593,25.177,24.395,25.028,581209,0
2017-05-05,25.068,25.483,25.008,25.305,417768,0
2017-05-08,25.355,25.396,25.008,25.147,374777,0
2017-05-09,25.206,25.216,24.781,24.929,316479,0
2017-05-10,24.919,25.206,24.88,25.048,333517,0
2017-05-11,24.949,25.187,24.811,25.058,350049,0
2017-05-12,25.068,25.285,24.949,25.107,309048,0
2017-05-15,25.216,25.325,25.018,25.107,308728,0
2017-05-16,25.147,25.256,25.018,25.177,296662,0
2017-05-17,25.107,25.691,25.078,25.454,667140,0
2017-05-18,25.434,25.76,25.266,25.454,407432,0
2017-05-19,25.434,26.124,25.335,25.968,1122151,0
2017-05-22,26.028,26.136,25.8,26.058,470223,0
2017-05-23,26.156,26.394,26.018,26.275,501077,0
2017-05-24,26.314,26.77,26.028,26.671,2681623,0
2017-05-25,26.78,27.156,26.612,27.066,518604,0
2017-05-26,27.136,27.394,26.938,27.066,392405,0
2017-05-30,27.076,27.254,26.878,26.888,437866,0
2017-05-31,26.928,27.081,26.77,26.968,616763,0
2017-06-01,26.958,27.245,26.81,27.186,555666,0
2017-06-02,27.334,27.958,27.334,27.79,1230271,0
2017-06-05,27.76,27.818,27.314,27.452,667858,0
2017-06-06,27.442,27.582,27.196,27.245,561953,0
2017-06-07,27.226,27.502,27.136,27.284,496196,0
2017-06-08,27.354,27.404,26.988,27.196,610911,0
2017-06-09,27.196,27.607,27.047,27.602,744596,0
2017-06-12,27.592,27.79,27.404,27.592,750661,0
2017-06-13,27.522,27.81,27.284,27.67,513392,0
2017-06-14,27.898,28.076,27.226,27.364,666056,0
2017-06-15,27.186,27.562,27.126,27.532,430929,0
2017-06-16,27.354,27.542,27.116,27.254,1636952,0
2017-06-19,27.216,27.364,26.849,27.364,453200,0
2017-06-20,27.404,27.404,26.888,27.126,451971,0
2017-06-21,27.156,27.294,27.076,27.096,271070,0
2017-06-22,27.166,27.462,26.878,26.958,315528,0
2017-06-23,27.057,27.828,26.83,27.254,747486,0
2017-06-26,27.344,27.65,27.176,27.542,537938,0
2017-06-27,27.502,27.622,27.156,27.156,364974,0
2017-06-28,27.231,27.489,27.041,27.3,442684,0
2017-06-29,27.211,27.211,26.852,27.121,329000,0
2017-06-30,27.141,27.4,27.091,27.3,545802,0
2017-07-03,27.449,27.579,27.004,27.519,190828,0
2017-07-05,27.479,27.569,27.151,27.31,319080,0
2017-07-06,27.141,27.231,26.773,26.793,353742,0
2017-07-07,26.872,27.38,26.763,27.32,346554,0
2017-07-10,27.31,27.429,27.022,27.022,247916,0
2017-07-11,26.982,27.325,26.753,27.32,351587,0
2017-07-12,27.579,28.056,27.26,27.539,622076,0
2017-07-13,27.648,27.738,27.181,27.32,489056,0
2017-07-14,27.439,27.522,27.35,27.439,432386,0
2017-07-17,27.429,27.957,27.211,27.947,471053,0
2017-07-18,27.917,28.106,27.559,27.927,449323,0
2017-07-19,27.947,28.315,27.937,28.305,267160,0
2017-07-20,28.325,28.325,27.768,27.778,335865,0
2017-07-21,28.066,28.066,27.459,27.638,242879,0
2017-07-24,27.628,27.748,27.42,27.619,197182,0
2017-07-25,27.668,27.832,27.439,27.758,370416,0
2017-07-26,27.778,28.106,27.698,28.016,237604,0
2017-07-27,28.007,28.255,27.857,28.007,267539,0
2017-07-28,28.026,28.215,27.957,28.046,230310,0
2017-07-31,28.166,28.395,28.016,28.375,239621,0
2017-08-01,28.454,28.862,28.34,28.842,326557,0
2017-08-02,28.743,28.842,28.096,28.713,499498,0
2017-08-03,28.653,28.872,27.793,27.907,2442987,0
2017-08-04,27.947,28.136,27.738,27.947,508122,0
2017-08-07,27.937,28.016,27.31,27.35,512371,0
2017-08-08,27.32,27.619,27.131,27.26,591548,0
2017-08-09,27.3,27.4,26.992,27.091,582248,0
2017-08-10,26.962,27.539,26.952,27.42,583499,0
2017-08-11,27.161,27.439,26.962,27.4,852004,0
2017-08-14,27.569,28.414,27.479,28.355,530894,0
2017-08-15,28.305,28.315,28.036,28.166,752524,0
2017-08-16,28.215,28.822,28.036,28.663,2108726,0
2017-08-17,28.584,28.703,28.235,28.305,539008,0
2017-08-18,28.116,28.355,27.817,28.215,718065,0
2017-08-21,28.206,28.822,28.016,28.802,428521,0
2017-08-22,28.852,28.972,28.325,28.484,588764,0
2017-08-23,28.424,28.972,28.355,28.932,358711,0
2017-08-24,29.161,29.449,29.121,29.181,749956,0
2017-08-25,29.32,29.429,29.001,29.23,459998,0
2017-08-28,29.29,29.389,28.852,29.061,303774,0
2017-08-29,28.952,29.37,28.942,29.171,660073,0
2017-08-30,29.171,29.638,29.111,29.519,709349,0
2017-08-31,29.638,30.165,29.598,29.897,770841,0
2017-09-01,29.947,30.046,29.618,29.648,538358,0
2017-09-05,29.758,30.026,29.668,29.797,747128,0
2017-09-06,29.897,30.026,29.728,29.787,499557,0
2017-09-07,29.857,30.076,29.768,29.927,575651,0
2017-09-08,29.797,30.086,29.698,29.787,532544,0
2017-09-11,29.957,30.374,29.937,30.255,497795,0
2017-09-12,30.245,30.444,29.817,30.056,479264,0
2017-09-13,30.146,30.275,29.917,29.966,1211803,0
2017-09-14,29.917,30.374,29.768,30.056,990217,0
2017-09-15,30.096,30.096,29.638,29.807,1326339,0
2017-09-18,29.847,29.947,29.409,29.598,879724,0
2017-09-19,29.648,29.787,29.33,29.678,1281213,0
2017-09-20,29.758,29.817,29.549,29.728,498170,0
2017-09-21,29.777,29.976,29.678,29.827,605535,0
2017-09-22,29.797,30.006,29.091,29.36,1808830,0
2017-09-25,29.469,29.693,29.19,29.409,617157,0
2017-09-26,29.051,29.051,28.544,28.653,1017917,0
2017-09-27,28.584,28.584,28.066,28.305,822738,0
2017-09-28,28.36,28.65,28.29,28.59,678730,0
2017-09-29,28.51,28.74,28.46,28.62,710529,0
2017-10-02,28.75,29.27,28.66,29.12,527181,0
2017-10-03,29.31,29.31,28.99,29.22,383118,0
2017-10-04,29.26,29.32,29.02,29.31,377329,0
2017-10-05,29.35,29.68,29.35,29.64,344291,0
2017-10-06,29.46,29.68,29.3,29.62,595410,0
2017-10-09,29.71,29.81,29.65,29.77,243117,0
2017-10-10,29.9,30.07,29.87,30,275615,0
2017-10-11,29.98,30.24,29.98,30.05,392251,0
2017-10-12,30.09,30.51,30.08,30.45,496414,0
2017-10-13,30.53,30.66,30.17,30.31,497038,0
2017-10-16,30.3,30.5,30.08,30.36,291780,0
2017-10-17,30.31,30.43,30.15,30.26,456461,0
2017-10-18,30.15,30.34,30.115,30.16,573494,0
2017-10-19,30.3,30.3,29.94,29.97,368742,0
2017-10-20,30.02,30.11,29.87,29.91,386197,0
2017-10-23,30,30,29.45,29.59,192351,0
2017-10-24,29.6,29.72,29.18,29.2,635886,0
2017-10-25,29.22,29.4,29.06,29.39,364762,0
2017-10-26,29.48,29.53,29.16,29.38,242499,0
2017-10-27,29.44,29.86,29.27,29.74,246326,0
2017-10-30,29.62,29.77,29.35,29.5,355894,0
2017-10-31,29.61,29.8,29.305,29.69,244233,0
2017-11-01,27.4,30.39,27.15,29.95,494095,0
2017-11-02,29.92,30.61,29.84,30.15,423325,0
2017-11-03,30.01,30.3125,29.88,30.16,463552,0
2017-11-06,30.18,30.45,30.17,30.33,238977,0
2017-11-07,30.22,30.46,30.1,30.1,332078,0
2017-11-08,30.16,30.36,30,30.21,330813,0
2017-11-09,30.19,30.57,30.08,30.28,249542,0
2017-11-10,30.07,30.46,30.03,30.06,206212,0
