Date,Open,High,Low,Close,Volume,OpenInt
2013-10-25,12.517,13.081,12.401,12.694,8277908,0
2013-10-28,12.835,12.835,12.456,12.481,813258,0
2013-10-29,12.481,12.671,12.481,12.517,172931,0
2013-10-30,12.517,12.687,12.431,12.522,208023,0
2013-10-31,12.443,12.491,12.335,12.413,96193,0
2013-11-01,12.413,12.517,12.394,12.394,193150,0
2013-11-04,12.394,12.687,12.394,12.602,120522,0
2013-11-05,12.517,12.657,12.517,12.517,108536,0
2013-11-06,12.517,12.679,12.517,12.594,286792,0
2013-11-07,12.657,12.657,12.317,12.535,119134,0
2013-11-08,12.517,12.651,12.344,12.585,76334,0
2013-11-11,12.517,12.609,12.023,12.242,120628,0
2013-11-12,12.159,12.443,12.159,12.364,64514,0
2013-11-13,12.263,12.437,12.263,12.379,111030,0
2013-11-14,12.317,12.535,12.12,12.299,71356,0
2013-11-15,12.322,12.578,12.229,12.251,118596,0
2013-11-18,12.215,12.401,12.136,12.136,110454,0
2013-11-19,12.049,12.292,12.049,12.242,84814,0
2013-11-20,12.159,12.364,12.093,12.115,43975,0
2013-11-21,12.039,12.28,11.979,12.28,49274,0
2013-11-22,12.229,12.292,11.995,12.136,79447,0
2013-11-25,12.023,12.229,12.023,12.078,43807,0
2013-11-26,12.078,12.28,11.962,12.229,37161,0
2013-11-27,12.242,12.335,12.229,12.322,113050,0
2013-11-29,12.387,12.387,12.322,12.322,1539,0
2013-12-02,12.335,12.37,12.159,12.273,54903,0
2013-12-03,12.159,12.379,12.159,12.379,76707,0
2013-12-04,12.491,12.559,12.2,12.28,256299,0
2013-12-05,12.401,12.679,12.263,12.286,111082,0
2013-12-06,12.37,12.636,12.162,12.162,113869,0
2013-12-09,12.159,12.394,12.159,12.387,41698,0
2013-12-10,12.335,12.621,12.335,12.509,83691,0
2013-12-11,12.528,12.528,12.194,12.257,392854,0
2013-12-12,12.215,12.351,12.194,12.206,37280,0
2013-12-13,12.229,12.481,12.072,12.273,98245,0
2013-12-16,12.358,12.358,12.206,12.251,41297,0
2013-12-17,12.215,12.263,12.178,12.215,58005,0
2013-12-18,12.238,12.615,12.238,12.406,110780,0
2013-12-19,12.406,12.406,12.2,12.273,35861,0
2013-12-20,12.358,12.687,12.335,12.687,42350,0
2013-12-23,12.644,12.945,12.522,12.701,118784,0
2013-12-24,12.694,12.744,12.609,12.621,25131,0
2013-12-26,12.517,12.694,12.401,12.644,107582,0
2013-12-27,12.602,12.866,12.517,12.773,73127,0
2013-12-30,12.816,12.971,12.594,12.765,102621,0
2013-12-31,12.785,13.223,12.785,13.043,152182,0
2014-01-02,13.172,13.194,12.823,13.015,162083,0
2014-01-03,13.109,13.109,12.644,12.987,57544,0
2014-01-06,12.914,13.008,12.781,12.858,61781,0
2014-01-07,12.858,12.98,12.765,12.823,58416,0
2014-01-08,12.765,12.971,12.765,12.945,148718,0
2014-01-09,12.871,12.98,12.871,12.878,107418,0
2014-01-10,12.871,12.922,12.792,12.878,32514,0
2014-01-13,12.816,12.914,12.765,12.765,52494,0
2014-01-14,12.816,13.023,12.765,12.765,36848,0
2014-01-15,12.765,12.835,12.765,12.765,112187,0
2014-01-16,12.765,12.908,12.765,12.858,32781,0
2014-01-17,12.871,13.043,12.765,13.043,38054,0
2014-01-21,13.043,13.043,12.792,12.792,20032,0
2014-01-22,12.816,12.871,12.765,12.816,61033,0
2014-01-23,12.908,12.945,12.823,12.871,237191,0
2014-01-24,13.015,13.152,12.835,13.152,58822,0
2014-01-27,13.201,13.287,13.043,13.223,53807,0
2014-01-28,13.23,13.23,13.015,13.152,50663,0
2014-01-29,13.23,13.38,13.038,13.158,43094,0
2014-01-30,13.124,13.279,13.023,13.152,91649,0
2014-01-31,13.093,13.251,13.043,13.101,65377,0
2014-02-03,13.072,13.18,13.015,13.029,30643,0
2014-02-04,13.116,13.273,13.05,13.086,45320,0
2014-02-05,13.086,13.23,13.038,13.038,56851,0
2014-02-06,13.131,13.38,13.075,13.141,20738,0
2014-02-07,13.039,13.321,13.039,13.265,29173,0
2014-02-10,13.256,13.424,13.206,13.265,17971,0
2014-02-11,13.228,13.393,13.046,13.292,74116,0
2014-02-12,13.112,13.271,13.088,13.249,45373,0
2014-02-13,13.119,13.292,13.119,13.256,37848,0
2014-02-14,13.256,13.38,13.185,13.256,106381,0
2014-02-18,13.38,13.438,13.221,13.329,100678,0
2014-02-19,13.403,13.438,13.265,13.292,63854,0
2014-02-20,13.393,13.628,13.256,13.38,59870,0
2014-02-21,13.38,13.612,13.345,13.533,102085,0
2014-02-24,13.51,13.576,13.38,13.409,45267,0
2014-02-25,13.393,13.416,13.256,13.314,13488,0
2014-02-26,13.416,13.416,13.256,13.271,51785,0
2014-02-27,13.307,13.496,13.256,13.496,47633,0
2014-02-28,13.409,13.51,13.349,13.416,13483,0
2014-03-03,13.321,13.474,13.292,13.292,4587,0
2014-03-04,13.336,13.393,13.292,13.301,8528,0
2014-03-05,13.292,13.393,13.292,13.336,7244,0
2014-03-06,13.329,13.503,13.256,13.373,23060,0
2014-03-07,13.365,13.656,13.329,13.452,26041,0
2014-03-10,13.388,13.496,13.388,13.49,5988,0
2014-03-11,13.438,13.554,13.365,13.38,29812,0
2014-03-12,13.38,13.51,13.307,13.403,42418,0
2014-03-13,13.438,13.438,13.307,13.336,11149,0
2014-03-14,13.403,13.438,13.271,13.321,56076,0
2014-03-17,13.438,13.54,13.256,13.373,21878,0
2014-03-18,13.307,13.43,13.292,13.365,21761,0
2014-03-19,13.403,13.43,13.292,13.365,22269,0
2014-03-20,13.365,13.388,13.329,13.38,23944,0
2014-03-21,13.438,14.164,13.365,14.164,80996,0
2014-03-24,14.062,14.062,13.715,13.918,47114,0
2014-03-25,13.962,14.018,13.839,13.844,119708,0
2014-03-26,13.839,13.968,13.729,13.875,516117,0
2014-03-27,13.795,15.071,13.787,14.344,195635,0
2014-03-28,14.325,14.761,13.982,14.644,136623,0
2014-03-31,14.708,14.805,13.823,14.353,159836,0
2014-04-01,14.65,14.739,14.477,14.638,78306,0
2014-04-02,14.708,15.087,14.572,14.752,169725,0
2014-04-03,14.595,15.255,14.595,14.934,146362,0
2014-04-04,14.84,15.139,13.954,14.492,142075,0
2014-04-07,14.425,15.139,14.425,14.796,19396,0
2014-04-08,14.892,14.892,14.528,14.595,55185,0
2014-04-09,14.585,14.819,14.461,14.681,47288,0
2014-04-10,14.557,14.892,14.535,14.819,35244,0
2014-04-11,14.819,14.819,14.055,14.325,36067,0
2014-04-14,14.38,14.564,13.839,14.092,58197,0
2014-04-15,14.092,14.528,13.982,14.442,32104,0
2014-04-16,14.477,14.745,14.034,14.07,49110,0
2014-04-17,14.07,14.455,13.875,13.991,24417,0
2014-04-21,14.018,14.282,13.933,14.085,45310,0
2014-04-22,14.186,14.745,14.07,14.528,75238,0
2014-04-23,14.406,15.211,14.406,15.16,29786,0
2014-04-24,15.167,16.235,15.167,15.749,198315,0
2014-04-25,15.929,15.929,15.255,15.502,17544,0
2014-04-28,15.441,16.002,15.441,15.864,56249,0
2014-04-29,15.937,16.055,15.836,15.849,21221,0
2014-04-30,15.864,16.06,15.37,15.776,65267,0
2014-05-01,15.354,15.982,15.291,15.566,49642,0
2014-05-02,15.653,15.653,15.282,15.343,42345,0
2014-05-05,15.307,15.587,15.307,15.343,45444,0
2014-05-06,15.282,15.312,15.036,15.107,52105,0
2014-05-07,15.252,15.406,15.088,15.088,46421,0
2014-05-08,15.191,15.525,15,15,25699,0
2014-05-09,15.732,15.732,15.199,15.556,50717,0
2014-05-12,15.442,15.556,15.163,15.525,19679,0
2014-05-13,15.488,16.26,14.845,16.073,178117,0
2014-05-14,16.081,17.365,16.081,17.365,193837,0
2014-05-15,17.365,19.499,17.365,17.675,68556,0
2014-05-16,17.786,17.979,17.564,17.607,56872,0
2014-05-19,17.786,17.808,17.467,17.571,64043,0
2014-05-20,17.578,18.12,17.467,17.704,32670,0
2014-05-21,17.653,17.653,16.749,17.49,166046,0
2014-05-22,17.498,17.769,17.052,17.586,39212,0
2014-05-23,17.586,17.69,17.288,17.607,9531,0
2014-05-27,17.46,17.557,17.288,17.526,33383,0
2014-05-28,17.786,17.926,17.586,17.914,62659,0
2014-05-29,17.895,18.416,17.483,18.23,84998,0
2014-05-30,18.156,18.504,18.156,18.329,64897,0
2014-06-02,18.712,19.749,18.156,19.047,253220,0
2014-06-03,19.164,19.637,18.978,19.349,209959,0
2014-06-04,19.528,19.919,19.417,19.623,74922,0
2014-06-05,19.491,20.231,19.491,19.6,72419,0
2014-06-06,19.817,19.817,19.349,19.402,38225,0
2014-06-09,19.519,19.861,19.519,19.661,66669,0
2014-06-10,19.637,19.637,18.691,18.72,46822,0
2014-06-11,18.72,19.119,18.527,18.922,44693,0
2014-06-12,19.009,19.009,18.296,18.386,36712,0
2014-06-13,18.222,18.609,18.222,18.484,17699,0
2014-06-16,18.296,18.853,18.156,18.304,34591,0
2014-06-17,18.178,18.52,18.112,18.401,65422,0
2014-06-18,19.409,19.409,18.394,18.394,39963,0
2014-06-19,18.645,18.86,18.394,18.609,37745,0
2014-06-20,18.682,18.794,18.638,18.667,19477,0
2014-06-23,18.571,18.816,18.29,18.645,25987,0
2014-06-24,18.89,18.89,18.259,18.296,40757,0
2014-06-25,18.156,18.653,18.156,18.386,26110,0
2014-06-26,18.386,18.527,18.202,18.49,21727,0
2014-06-27,18.667,18.794,18.275,18.653,42228,0
2014-06-30,18.645,18.913,18.586,18.86,16169,0
2014-07-01,19.268,19.268,18.534,18.86,52848,0
2014-07-02,18.89,19.038,17.535,17.933,105927,0
2014-07-03,17.986,18.202,17.786,17.941,16353,0
2014-07-07,18.134,18.134,17.95,18.039,22515,0
2014-07-08,18.075,18.075,17.786,17.802,19194,0
2014-07-09,17.808,18.03,17.786,17.933,32246,0
2014-07-10,17.578,17.89,17.415,17.777,16648,0
2014-07-11,17.659,18.002,17.638,17.845,18459,0
2014-07-14,17.823,18.504,17.823,18.172,31046,0
2014-07-15,18.422,18.422,17.914,18.268,15032,0
2014-07-16,18.166,18.534,18.12,18.185,19252,0
2014-07-17,18.247,19.053,18.156,18.867,24584,0
2014-07-18,19.128,19.956,19.053,19.053,42760,0
2014-07-21,19.023,19.291,18.75,19.082,19450,0
2014-07-22,18.994,19.268,18.935,19.149,19960,0
2014-07-23,19.26,19.704,18.772,19.061,20669,0
2014-07-24,19.135,19.239,18.853,19.239,14752,0
2014-07-25,19.268,19.268,19.119,19.119,15294,0
2014-07-28,19.128,19.172,18.772,18.787,20677,0
2014-07-29,18.89,19.098,18.571,18.571,18817,0
2014-07-30,18.675,19.623,18.6,18.89,62136,0
2014-07-31,18.949,18.949,17.883,18.416,39714,0
2014-08-01,18.541,19.253,18.178,18.185,28030,0
2014-08-04,18.284,18.6,17.49,17.994,32908,0
2014-08-05,17.933,18.23,17.602,17.713,27700,0
2014-08-06,17.84,18.139,17.356,17.356,65708,0
2014-08-07,17.491,17.719,16.645,16.956,60905,0
2014-08-08,16.699,18.184,16.066,17.794,65980,0
2014-08-11,17.794,19.197,17.522,18.713,88190,0
2014-08-12,18.752,19.174,18.563,18.955,32445,0
2014-08-13,18.946,19.461,17.431,19.355,57188,0
2014-08-14,19.474,19.474,18.276,19.022,29037,0
2014-08-15,19.235,19.371,18.351,19.016,43831,0
2014-08-18,19.241,19.241,18.842,18.939,17002,0
2014-08-19,18.946,19.62,18.359,18.992,60971,0
2014-08-20,18.825,19.241,18.697,19.099,28341,0
2014-08-21,19.061,19.543,18.735,18.872,38190,0
2014-08-22,18.862,19.991,18.697,19.658,62217,0
2014-08-25,19.627,19.912,19.256,19.363,23589,0
2014-08-26,19.339,19.846,19.264,19.62,42153,0
2014-08-27,19.709,19.957,19.52,19.808,27602,0
2014-08-28,19.829,19.991,19.505,19.763,18305,0
2014-08-29,19.77,19.77,19.537,19.658,4958,0
2014-09-02,19.09,19.763,18.405,18.615,120729,0
2014-09-03,18.449,18.638,17.544,17.891,162442,0
2014-09-04,17.769,18.026,17.627,17.794,55883,0
2014-09-05,17.802,18.464,17.446,18.457,31710,0
2014-09-08,18.494,18.781,17.649,18.33,23480,0
2014-09-09,18.133,18.556,18.133,18.533,35672,0
2014-09-10,18.623,18.706,17.989,18.464,58240,0
2014-09-11,18.306,18.57,18.147,18.556,17500,0
2014-09-12,18.697,18.697,18.427,18.533,28968,0
2014-09-15,18.539,18.722,18.252,18.563,41495,0
2014-09-16,18.435,18.676,18.351,18.435,54833,0
2014-09-17,18.487,18.615,17.731,17.973,65502,0
2014-09-18,18.093,19.053,17.764,19.03,98635,0
2014-09-19,18.901,19.188,18.901,19.129,34144,0
2014-09-22,19.083,19.18,18.752,19.075,43100,0
2014-09-23,18.713,19.113,18.638,18.766,35793,0
2014-09-24,18.789,19.218,18.789,18.85,118018,0
2014-09-25,18.901,19.016,18.631,18.933,37857,0
2014-09-26,18.887,19.047,18.533,18.819,48757,0
2014-09-29,18.743,19.235,18.599,19.12,241208,0
2014-09-30,18.925,19.241,18.925,19.188,83107,0
2014-10-01,19.241,20.373,19.212,20.116,164550,0
2014-10-02,20.373,20.388,19.151,19.595,157473,0
2014-10-03,19.965,19.965,19.212,19.575,346412,0
2014-10-06,19.702,19.808,19.294,19.317,27966,0
2014-10-07,19.256,19.694,19.107,19.256,50856,0
2014-10-08,19.204,19.505,18.992,19.113,53022,0
2014-10-09,19.241,19.407,18.517,18.517,20333,0
2014-10-10,18.697,18.882,18.117,18.804,23893,0
2014-10-13,18.728,18.728,17.808,17.997,25485,0
2014-10-14,17.672,17.727,16.978,17.016,40466,0
2014-10-15,17.099,17.453,16.654,17.016,46325,0
2014-10-16,17.031,19.437,16.79,17.544,59449,0
2014-10-17,17.897,18.977,17.897,18.343,37514,0
2014-10-20,18.435,18.819,18.093,18.487,168430,0
2014-10-21,18.645,19.151,18.503,18.577,15248,0
2014-10-22,18.26,19.099,18.26,18.909,168413,0
2014-10-23,18.668,18.862,18.201,18.405,206725,0
2014-10-24,18.239,18.819,17.491,18.722,61096,0
2014-10-27,18.856,18.862,18.374,18.631,63011,0
2014-10-28,18.457,18.526,18.117,18.192,54717,0
2014-10-29,18.442,18.48,17.588,17.846,64178,0
2014-10-30,17.694,17.884,17.09,17.248,32760,0
2014-10-31,17.21,17.484,16.873,16.879,52029,0
2014-11-03,17.136,17.884,16.79,17.031,74680,0
2014-11-04,17.727,17.727,16.345,16.599,126245,0
2014-11-05,16.67,17.116,16.103,16.466,30240,0
2014-11-06,16.604,17.307,16.412,16.99,71011,0
2014-11-07,17.323,17.323,16.898,17.014,38811,0
2014-11-10,17.014,17.26,16.752,16.944,41008,0
2014-11-11,17.145,18.047,16.852,18.047,35723,0
2014-11-12,18.191,18.191,17.244,17.407,48673,0
2014-11-13,17.4,17.792,17.06,17.23,33162,0
2014-11-14,17.413,17.685,16.944,16.975,32591,0
2014-11-17,17.26,17.685,17.137,17.205,24079,0
2014-11-18,17.251,17.429,17.175,17.383,34522,0
2014-11-19,17.46,17.515,17.251,17.413,22562,0
2014-11-20,17.685,17.685,17.328,17.515,20119,0
2014-11-21,17.446,17.676,17.251,17.561,78850,0
2014-11-24,17.561,17.63,17.368,17.568,46124,0
2014-11-25,17.561,17.706,17.368,17.515,63401,0
2014-11-26,17.438,17.561,17.438,17.446,5388,0
2014-11-28,17.368,17.697,17.26,17.307,42639,0
2014-12-01,16.804,16.867,14.787,15.597,312699,0
2014-12-02,14.634,16.195,14.634,15.99,79193,0
2014-12-03,15.711,16.289,15.627,16.098,27825,0
2014-12-04,15.897,16.242,15.711,16.183,29979,0
2014-12-05,16.306,17.06,16.289,16.797,94604,0
2014-12-08,16.72,16.914,16.52,16.661,58740,0
2014-12-09,16.545,17.653,16.406,17.561,96323,0
2014-12-10,17.561,17.869,17.107,17.29,89297,0
2014-12-11,17.375,18.115,17.165,17.697,163151,0
2014-12-12,17.668,18.2,17.375,18.085,47864,0
2014-12-15,17.869,18.439,17.561,17.668,45207,0
2014-12-16,17.66,17.976,17.646,17.853,15113,0
2014-12-17,17.706,18.137,17.407,17.955,16047,0
2014-12-18,18.209,18.485,16.944,17.783,44927,0
2014-12-19,18.099,18.485,17.646,18.345,29432,0
2014-12-22,18.099,18.477,17.328,17.328,53511,0
2014-12-23,17.621,18.091,17.337,18.091,42790,0
2014-12-24,18,18.069,17.715,18.052,24994,0
2014-12-26,17.885,18.162,17.775,17.8,58005,0
2014-12-29,17.8,18.277,17.307,17.307,96633,0
2014-12-30,17.421,17.697,16.953,17.646,68271,0
2014-12-31,17.63,18.247,17.368,18.061,69030,0
2015-01-02,17.763,18.392,17.446,17.736,37434,0
2015-01-05,17.945,18.447,17.452,18.247,81094,0
2015-01-06,18.415,18.562,18.061,18.209,62055,0
2015-01-07,18.371,20.01,18.261,19.232,129042,0
2015-01-08,19.563,19.639,18.308,18.408,56840,0
2015-01-09,18.861,19.424,18.631,19.147,20247,0
2015-01-12,18.823,18.879,17.859,18.191,67120,0
2015-01-13,18.099,18.477,16.298,16.482,79520,0
2015-01-14,16.359,17.014,16.235,17.005,45196,0
2015-01-15,17.052,17.561,16.674,17.283,76008,0
2015-01-16,17.505,17.907,17.268,17.391,113676,0
2015-01-20,17.499,17.853,17.452,17.568,62686,0
2015-01-21,17.745,17.945,17.407,17.621,44595,0
2015-01-22,17.706,17.846,17.484,17.676,19997,0
2015-01-23,17.553,17.83,17.421,17.676,33287,0
2015-01-26,17.885,17.885,17.484,17.822,36254,0
2015-01-27,17.706,17.877,17.421,17.754,16041,0
2015-01-28,17.945,18.731,17.792,17.859,64027,0
2015-01-29,17.938,18.162,17.83,18.153,16413,0
2015-01-30,18.299,18.337,17.745,18.131,22856,0
2015-02-02,18.408,18.431,17.8,18,34721,0
2015-02-03,17.961,18.247,17.822,18.124,35179,0
2015-02-04,18.069,18.453,17.783,18.453,40023,0
2015-02-05,18.468,18.468,17.841,18.02,45300,0
2015-02-06,18.091,18.406,17.824,17.824,24842,0
2015-02-09,18.075,18.114,17.401,17.401,43700,0
2015-02-10,17.696,18.153,17.44,18.059,35906,0
2015-02-11,18.419,18.687,17.972,18.012,22034,0
2015-02-12,18.059,18.178,17.815,18.098,13975,0
2015-02-13,18.444,18.844,18.106,18.609,20819,0
2015-02-17,18.821,18.993,18.231,18.437,16368,0
2015-02-18,18.444,18.609,18.131,18.131,8318,0
2015-02-19,18.216,18.838,18.201,18.766,23594,0
2015-02-20,18.523,19.002,18.288,18.971,15875,0
2015-02-23,19.002,19.025,18.367,19.01,26520,0
2015-02-24,18.609,19.239,18.609,19.239,16268,0
2015-02-25,19.269,19.552,19.239,19.386,14198,0
2015-02-26,19.575,19.575,18.798,19.119,20498,0
2015-02-27,19.26,19.26,18.867,19.002,21530,0
2015-03-02,19.056,19.471,18.844,19.316,46232,0
2015-03-03,19.221,19.449,19.135,19.159,23436,0
2015-03-04,19.089,19.394,18.86,19.239,28020,0
2015-03-05,19.402,19.919,19.402,19.41,7005,0
2015-03-06,19.394,19.803,19.244,19.51,25344,0
2015-03-09,19.466,19.7,19.239,19.386,19359,0
2015-03-10,19.755,19.771,18.906,19.151,34133,0
2015-03-11,19.018,19.239,18.844,18.899,55782,0
2015-03-12,18.844,19.205,18.687,18.923,29292,0
2015-03-13,19.26,19.95,19.239,19.755,127869,0
2015-03-16,19.685,20.032,19.213,19.316,74632,0
2015-03-17,19.221,19.685,18.892,19.363,150791,0
2015-03-18,19.213,20.18,18.766,20.18,62406,0
2015-03-19,20.102,20.241,19.332,20.147,70428,0
2015-03-20,20.045,20.414,19.631,19.631,64189,0
2015-03-23,19.615,20.407,19.615,20.219,37315,0
2015-03-24,20.391,20.635,20.024,20.116,25344,0
2015-03-25,20.226,20.848,20.21,20.21,15792,0
2015-03-26,20.477,20.644,20.235,20.375,19996,0
2015-03-27,20.375,20.47,19.898,20.024,16938,0
2015-03-30,20.351,20.91,19.889,20.071,40626,0
2015-03-31,20.226,20.391,20.024,20.289,6877,0
2015-04-01,20.597,21.798,20.446,21.374,118952,0
2015-04-02,21.741,22.073,20.76,21.522,77558,0
2015-04-06,21.985,22.574,20.683,20.777,88641,0
2015-04-07,20.94,21.248,20.071,20.431,49186,0
2015-04-08,20.659,20.957,20.414,20.722,57692,0
2015-04-09,20.73,20.799,20.219,20.337,27349,0
2015-04-10,20.454,20.644,19.803,20.024,64061,0
2015-04-13,20.032,20.18,19.631,19.708,49415,0
2015-04-14,19.794,20.548,19.794,20.351,32857,0
2015-04-15,20.588,21.263,20.588,21.012,21672,0
2015-04-16,20.588,21.091,20.196,20.789,29691,0
2015-04-17,20.627,20.722,20.266,20.414,28273,0
2015-04-20,20.65,20.925,20.015,20.424,60578,0
2015-04-21,20.424,20.94,20.424,20.863,24823,0
2015-04-22,20.925,21.38,20.925,21.209,23254,0
2015-04-23,21.209,21.278,20.665,20.855,31968,0
2015-04-24,20.745,21.018,20.4,20.446,19867,0
2015-04-27,20.454,20.548,20.141,20.235,21903,0
2015-04-28,20.36,20.485,19.865,19.957,33623,0
2015-04-29,20.132,20.235,19.826,19.85,21903,0
2015-04-30,19.842,20.281,19.842,20.147,19359,0
2015-05-01,20.266,20.266,19.244,19.355,41774,0
2015-05-04,19.471,20.036,19.471,19.763,49032,0
2015-05-05,19.946,20.494,19.898,20.329,44193,0
2015-05-06,20.485,20.532,19.794,19.826,80612,0
2015-05-07,19.942,21.565,19.853,21.565,76428,0
2015-05-08,21.435,22.357,21.126,21.878,39492,0
2015-05-11,22.061,22.357,21.958,22.188,28243,0
2015-05-12,22.021,22.365,21.653,21.685,74268,0
2015-05-13,22.037,22.307,21.739,22.301,36243,0
2015-05-14,22.365,23.005,21.891,22.603,128223,0
2015-05-15,22.788,23.005,22.452,22.452,60114,0
2015-05-18,22.412,23.005,22.412,22.653,56024,0
2015-05-19,22.603,22.732,22.004,22.525,17247,0
2015-05-20,22.55,22.603,21.821,22.228,20996,0
2015-05-21,21.716,22.732,21.595,22.638,45866,0
2015-05-22,22.653,22.669,22.325,22.412,48863,0
2015-05-26,22.412,22.732,21.693,22.069,26437,0
2015-05-27,22.221,22.397,22.164,22.389,18372,0
2015-05-28,22.477,22.643,22.204,22.58,16187,0
2015-05-29,22.452,22.452,21.797,22.092,24494,0
2015-06-01,22.238,23.125,21.884,22.558,48739,0
2015-06-02,22.5,22.773,21.733,21.924,48738,0
2015-06-03,22.204,22.38,21.772,22.124,44867,0
2015-06-04,22.101,22.221,21.699,21.699,38116,0
2015-06-05,21.878,22.149,21.685,21.851,24870,0
2015-06-08,21.837,22.077,21.693,21.941,86481,0
2015-06-09,21.998,22.045,21.693,21.781,28487,0
2015-06-10,21.917,22.11,21.845,22.077,43942,0
2015-06-11,22.061,22.141,21.685,21.724,13033,0
2015-06-12,21.724,22.021,21.724,21.797,13124,0
2015-06-15,21.685,21.958,21.628,21.645,31743,0
2015-06-16,21.645,21.788,21.5,21.565,12748,0
2015-06-17,21.581,21.716,21.373,21.468,5999,0
2015-06-18,21.525,21.757,21.389,21.556,23996,0
2015-06-19,21.364,21.508,21.348,21.373,16495,0
2015-06-22,21.364,21.572,20.813,20.924,30368,0
2015-06-23,20.924,21.269,20.813,21.166,33862,0
2015-06-24,21.084,21.316,20.973,21.275,7999,0
2015-06-25,21.205,21.301,21.126,21.14,87358,0
2015-06-26,21.14,21.294,20.726,20.726,13248,0
2015-06-29,20.66,20.939,20.611,20.676,6874,0
2015-06-30,20.828,21.019,20.435,20.564,21063,0
2015-07-01,20.443,20.508,20.204,20.211,24247,0
2015-07-02,20.356,20.964,20.293,20.588,29994,0
2015-07-06,21.148,21.26,20.611,20.611,15746,0
2015-07-07,20.875,21.077,20.66,20.74,19373,0
2015-07-08,20.772,21.301,20.676,21.005,9997,0
2015-07-09,21.068,21.269,20.853,20.939,7874,0
2015-07-10,20.909,21.878,20.909,21.275,16996,0
2015-07-13,20.988,21.845,20.988,21.525,22122,0
2015-07-14,21.628,21.635,21.148,21.38,18170,0
2015-07-15,21.38,22.484,21.38,21.764,47967,0
2015-07-16,21.909,22.141,21.525,21.724,39616,0
2015-07-17,21.724,21.891,20.964,21.005,32118,0
2015-07-20,21.037,21.037,20.293,20.964,25868,0
2015-07-21,20.828,21.068,20.451,20.9,24119,0
2015-07-22,21.18,21.269,19.219,19.388,47115,0
2015-07-23,19.395,19.795,18.827,19.179,61238,0
2015-07-24,19.124,19.124,18.637,18.692,29370,0
2015-07-27,18.723,19.196,18.268,18.756,22619,0
2015-07-28,18.884,19.652,18.388,19.508,22744,0
2015-07-29,19.716,20.164,19.589,19.603,24870,0
2015-07-30,20.461,20.558,19.892,20.132,17494,0
2015-07-31,20.172,20.293,19.668,19.684,20871,0
2015-08-03,19.995,21.413,19.805,21.156,54385,0
2015-08-04,21.205,21.396,20.109,20.461,36619,0
2015-08-05,20.835,20.98,19.603,19.66,13997,0
2015-08-06,19.185,19.796,18.58,18.744,46508,0
2015-08-07,19.087,19.977,19.087,19.469,48754,0
2015-08-10,19.73,19.73,17.813,17.959,58676,0
2015-08-11,17.235,19.641,17.184,19.593,54826,0
2015-08-12,19.348,19.87,18.923,18.939,29397,0
2015-08-13,18.825,19.414,18.644,19.201,30502,0
2015-08-14,19.111,19.862,18.947,19.552,28053,0
2015-08-17,19.599,20.099,19.291,19.315,28053,0
2015-08-18,19.477,20.034,18.613,18.703,30622,0
2015-08-19,18.726,19.216,17.315,17.715,37241,0
2015-08-20,17.724,18.899,17.519,18.564,39933,0
2015-08-21,18.572,19.16,18.206,18.206,46425,0
2015-08-24,16.326,18.523,15.602,17.347,67250,0
2015-08-25,17.347,18.72,17.347,17.413,34911,0
2015-08-26,17.738,18.735,17.738,18.418,28784,0
2015-08-27,18.703,19.128,18.124,18.604,31479,0
2015-08-28,18.369,19.168,18.288,19.168,41526,0
2015-08-31,19.429,19.846,19.258,19.821,19600,0
2015-09-01,18.401,18.58,16.686,17.194,177128,0
2015-09-02,17.632,17.797,16.8,17.551,58063,0
2015-09-03,17.243,17.697,16.923,17.243,48141,0
2015-09-04,16.833,17.902,16.514,17.674,36627,0
2015-09-08,17.674,17.846,16.711,17.194,35525,0
2015-09-09,17.29,17.543,16.555,17.388,49365,0
2015-09-10,17.51,18.515,17.144,18.515,42322,0
2015-09-11,18.499,18.679,17.152,17.298,30134,0
2015-09-14,17.144,17.797,16.825,17.324,42015,0
2015-09-15,17.315,17.528,16.581,17.161,35033,0
2015-09-16,17.379,17.706,16.466,17.601,40423,0
2015-09-17,17.616,18.458,16.704,16.777,52753,0
2015-09-18,16.596,17.519,16.596,17.397,11760,0
2015-09-21,16.956,17.642,16.94,17.642,10412,0
2015-09-22,17.094,17.665,17.094,17.397,17027,0
2015-09-23,17.487,17.592,17.112,17.372,22417,0
2015-09-24,17.454,17.543,16.718,16.997,31736,0
2015-09-25,17.071,17.112,16.588,16.745,23030,0
2015-09-28,16.899,16.932,15.552,15.634,19334,0
2015-09-29,15.552,16.066,14.001,14.997,47284,0
2015-09-30,14.734,15.789,14.589,15.535,46548,0
2015-10-01,15.502,15.976,15.502,15.617,24622,0
2015-10-02,15.29,16.547,15.2,16,30010,0
2015-10-05,16.408,17.968,16.408,17.194,58979,0
2015-10-06,17.592,19.185,17.347,18.931,30868,0
2015-10-07,19.053,19.185,17.968,18.206,30868,0
2015-10-08,18.392,19.414,18.213,18.98,39565,0
2015-10-09,18.956,19.429,18.695,19.209,61737,0
2015-10-12,19.414,19.422,18.883,19.185,30122,0
2015-10-13,19.201,19.429,18.825,18.939,42507,0
2015-10-14,18.865,19.707,18.865,19.599,27929,0
2015-10-15,19.821,19.855,19.315,19.691,17027,0
2015-10-16,19.599,20.327,19.216,19.658,20090,0
2015-10-19,19.805,19.986,19.226,19.504,24375,0
2015-10-20,19.372,20.197,19.234,19.977,12757,0
2015-10-21,19.986,20.205,19.552,19.95,28909,0
2015-10-22,20.386,20.386,19.469,19.724,40423,0
2015-10-23,19.593,20.296,19.372,19.51,23397,0
2015-10-26,19.348,20.222,19.193,19.674,18617,0
2015-10-27,19.674,19.674,17.144,17.632,45814,0
2015-10-28,17.692,19.536,17.692,19.168,27317,0
2015-10-29,19.216,20.401,19.168,19.789,36502,0
2015-10-30,19.805,20.393,19.805,20.09,14332,0
2015-11-02,20.483,20.688,20.123,20.141,37076,0
2015-11-03,20.222,20.825,20.009,20.401,11024,0
2015-11-04,20.53,20.67,19.999,20.409,19843,0
2015-11-05,21.225,21.225,20.409,21.17,30747,0
2015-11-06,21.129,21.62,21.061,21.061,17898,0
2015-11-09,20.879,20.896,19.981,19.981,14172,0
2015-11-10,19.78,20.255,19.355,19.637,11291,0
2015-11-11,19.905,20.312,19.572,19.738,19819,0
2015-11-12,19.888,20.022,19.38,19.54,32432,0
2015-11-13,19.489,19.962,19.147,19.447,28229,0
2015-11-16,19.631,20.022,18.698,18.814,35075,0
2015-11-17,19.115,19.115,18.324,18.39,40001,0
2015-11-18,18.657,19.115,18.132,18.366,40001,0
2015-11-19,18.631,18.631,17.623,17.865,33273,0
2015-11-20,17.815,18.422,17.815,18.265,88170,0
2015-11-23,18.415,18.763,18.156,18.556,20180,0
2015-11-24,18.565,19.147,18.314,18.965,27868,0
2015-11-25,18.698,18.923,18.532,18.831,24384,0
2015-11-27,18.605,19.355,18.573,19.355,4445,0
2015-11-30,19.389,19.389,18.956,19.156,13093,0
2015-12-01,19.396,19.479,18.939,19.064,37561,0
2015-12-02,19.048,19.396,18.847,19.28,31661,0
2015-12-03,19.13,19.479,18.814,19.089,61663,0
2015-12-04,19.172,19.255,17.758,18.065,52495,0
2015-12-07,17.758,17.898,16.351,17.739,68829,0
2015-12-08,17.483,18.215,16.957,17.898,50699,0
2015-12-09,18.307,18.847,17.516,18.041,80121,0
2015-12-10,18.032,18.723,18.032,18.44,28828,0
2015-12-11,18.38,18.673,17.09,17.483,26547,0
2015-12-14,17.1,18.282,16.234,17.831,57076,0
2015-12-15,17.656,18.115,16.949,18.023,47930,0
2015-12-16,18.015,18.29,16.467,17.441,44924,0
2015-12-17,17.59,18.166,17.108,17.483,39519,0
2015-12-18,17.266,17.581,16.808,17.05,39880,0
2015-12-21,17.066,17.066,16.599,16.899,23304,0
2015-12-22,16.825,17.234,16.825,17.066,27042,0
2015-12-23,17.066,17.151,16.65,17.024,132134,0
2015-12-24,17.017,17.017,16.7,16.883,7394,0
2015-12-28,16.65,16.892,16.65,16.883,10539,0
2015-12-29,17.017,17.024,16.792,16.924,15069,0
2015-12-30,16.989,17.017,16.775,17.017,14396,0
2015-12-31,16.919,17.024,16.65,16.792,165089,0
2016-01-04,16.975,17.024,15.951,16.817,122346,0
2016-01-05,16.765,17.276,16.765,17.1,120540,0
2016-01-06,16.825,17.192,16.808,17.024,60940,0
2016-01-07,16.975,17.024,16.525,16.733,31855,0
2016-01-08,16.669,17.024,16.542,16.99,46603,0
2016-01-11,17.024,17.256,15.214,16.017,84029,0
2016-01-12,16.017,16.64,14.728,15.283,70059,0
2016-01-13,15.234,15.784,14.777,14.886,58955,0
2016-01-14,14.86,15.593,14.569,15.01,37758,0
2016-01-15,14.543,14.96,14.153,14.769,61086,0
2016-01-19,14.403,14.893,14.003,14.194,78439,0
2016-01-20,13.902,14.148,12.946,13.879,81524,0
2016-01-21,14.06,14.66,14.06,14.31,29623,0
2016-01-22,14.543,16.234,14.543,16.226,43879,0
2016-01-25,15.992,16.226,15.155,15.394,62626,0
2016-01-26,15.468,16.184,15.468,15.709,27334,0
2016-01-27,15.817,16.724,15.817,16.474,39406,0
2016-01-28,16.733,17.024,16.733,16.865,34676,0
2016-01-29,16.875,17.024,16.775,16.957,17329,0
2016-02-01,16.817,17.05,16.633,16.792,71683,0
2016-02-02,16.567,17.006,16.567,16.808,20240,0
2016-02-03,17.008,17.008,16.584,16.591,39181,0
2016-02-04,16.64,16.942,16.64,16.669,24969,0
2016-02-05,16.75,16.963,16.618,16.826,17295,0
2016-02-08,16.666,16.781,15.795,16.031,32136,0
2016-02-09,16.108,16.108,14.782,15.1,66385,0
2016-02-10,15.075,15.314,14.204,14.664,32307,0
2016-02-11,14.434,15.075,14.084,14.425,40946,0
2016-02-12,14.759,15.075,14.376,14.578,25475,0
2016-02-16,14.784,15.725,14.584,15.374,29873,0
2016-02-17,15.014,15.915,14.93,15.169,34201,0
2016-02-18,15.459,15.468,14.296,14.768,27263,0
2016-02-19,14.631,14.937,14.332,14.382,26139,0
2016-02-22,14.69,15.298,14.638,14.845,46522,0
2016-02-23,14.879,14.879,14.057,14.127,107269,0
2016-02-24,13.947,14.451,13.879,13.99,74359,0
2016-02-25,13.972,14.459,13.468,13.545,49668,0
2016-02-26,13.886,14.742,13.886,14.024,23601,0
2016-02-29,14.11,15.383,14.1,15.169,36046,0
2016-03-01,15.682,15.921,14.204,14.545,43959,0
2016-03-02,14.776,15.921,14.477,15.554,72894,0
2016-03-03,15.528,15.938,14.802,14.998,34858,0
2016-03-04,14.998,15.478,14.451,14.776,40602,0
2016-03-07,15.085,15.938,14.545,14.973,54218,0
2016-03-08,14.776,15.22,14.109,14.366,38105,0
2016-03-09,14.314,14.947,14.142,14.656,24573,0
2016-03-10,15.042,15.929,14.955,15.298,69959,0
2016-03-11,15.528,16.519,15.383,16.169,105376,0
2016-03-14,16.235,16.672,15.563,15.809,47507,0
2016-03-15,16.108,16.108,15.383,15.775,37165,0
2016-03-16,15.964,17.348,15.775,17.167,34463,0
2016-03-17,17.34,17.425,17.091,17.366,76669,0
2016-03-18,17.366,17.4,17.134,17.305,27760,0
2016-03-21,17.408,17.476,17.101,17.22,59097,0
2016-03-22,17.152,17.305,17.091,17.305,49609,0
2016-03-23,17.167,17.295,16.451,16.93,70795,0
2016-03-24,16.595,17.244,16.235,16.92,29561,0
2016-03-28,17.039,17.305,16.946,17.091,37797,0
2016-03-29,16.955,17.161,16.714,17.058,71791,0
2016-03-30,17.082,17.262,17.082,17.262,33060,0
2016-03-31,17.262,17.476,17.178,17.476,21927,0
2016-04-01,17.305,17.458,16.408,17.239,67841,0
2016-04-04,17.134,17.22,15.732,15.929,110897,0
2016-04-05,15.656,15.784,15.511,15.673,86302,0
2016-04-06,16.083,16.443,16.066,16.357,57776,0
2016-04-07,16.235,16.709,16.116,16.235,81013,0
2016-04-08,16.288,16.973,16.22,16.637,37294,0
2016-04-11,16.459,16.758,15.836,16.349,63345,0
2016-04-12,16.322,16.887,16.322,16.637,34310,0
2016-04-13,16.571,17.476,16.571,17.348,43753,0
2016-04-14,17.202,17.476,17.202,17.425,31032,0
2016-04-15,17.287,17.476,17.024,17.315,25775,0
2016-04-18,17.109,18.014,17.101,17.749,352570,0
2016-04-19,17.86,18.766,17.749,18.68,36796,0
2016-04-20,18.621,18.68,18.313,18.656,30198,0
2016-04-21,18.665,18.673,18.112,18.596,15035,0
2016-04-22,18.467,18.73,18.169,18.63,14625,0
2016-04-25,18.613,18.793,18.014,18.28,35129,0
2016-04-26,18.366,18.793,18.177,18.793,28758,0
2016-04-27,18.836,20.081,18.836,19.715,65881,0
2016-04-28,20.074,20.618,19.314,19.484,86788,0
2016-04-29,19.996,20.483,19.58,20.321,35115,0
2016-05-02,20.604,21.314,20.16,21.176,123101,0
2016-05-03,21.007,21.356,20.725,21.288,87243,0
2016-05-04,21.458,21.605,20.74,21.056,48255,0
2016-05-05,21.269,21.269,20.456,20.691,38448,0
2016-05-06,20.431,20.456,18.579,19.382,75231,0
2016-05-09,19.355,20.089,19.225,19.426,40881,0
2016-05-10,19.338,20.264,19.338,19.643,52463,0
2016-05-11,19.583,20.108,19.521,20.03,124048,0
2016-05-12,20.185,21.132,20.15,20.998,137058,0
2016-05-13,20.954,21.058,19.653,20.568,76559,0
2016-05-16,20.656,20.963,20.123,20.735,51083,0
2016-05-17,20.728,20.841,20.475,20.763,14506,0
2016-05-18,20.866,21.077,20.525,20.641,29338,0
2016-05-19,20.641,20.963,20.49,20.685,21430,0
2016-05-20,20.963,20.963,20.317,20.544,22282,0
2016-05-23,20.403,20.796,20.351,20.735,57597,0
2016-05-24,20.831,20.866,20.495,20.744,19207,0
2016-05-25,20.866,20.866,20.483,20.632,31003,0
2016-05-26,20.691,20.779,20.51,20.71,22776,0
2016-05-27,20.525,20.788,20.238,20.676,24028,0
2016-05-31,20.483,20.919,20.317,20.919,60341,0
2016-06-01,20.728,20.91,20.519,20.91,23473,0
2016-06-02,20.656,20.894,20.648,20.779,10038,0
2016-06-03,20.719,21.094,20.691,21.077,20397,0
2016-06-06,21.051,21.286,20.719,20.937,38084,0
2016-06-07,20.91,21.225,20.91,21.199,12844,0
2016-06-08,21.356,21.417,21.233,21.233,30137,0
2016-06-09,21.111,21.173,20.666,21.051,13928,0
2016-06-10,20.841,21.19,20.525,20.797,24408,0
2016-06-13,20.779,20.954,20.412,20.814,27959,0
2016-06-14,20.666,20.763,20.525,20.605,72895,0
2016-06-15,20.632,20.763,20.395,20.395,57677,0
2016-06-16,20.211,20.719,19.976,20.554,49756,0
2016-06-17,20.666,20.954,20.568,20.841,18200,0
2016-06-20,21.016,21.016,20.554,20.735,27300,0
2016-06-21,20.685,21.033,20.568,20.771,18298,0
2016-06-22,20.676,21.016,20.641,20.968,8011,0
2016-06-23,20.989,21.007,20.782,20.954,19654,0
2016-06-24,20.525,21.061,20.475,20.719,57821,0
2016-06-27,20.456,20.728,19.932,20.431,63163,0
2016-06-28,20.71,21.121,20.554,20.744,14369,0
2016-06-29,20.98,21.081,20.666,21.016,20611,0
2016-06-30,21.051,21.094,20.641,21.067,14039,0
2016-07-01,21.067,21.067,20.753,20.831,36665,0
2016-07-05,20.568,21.051,20.568,20.85,27054,0
2016-07-06,20.753,21.051,20.753,21.011,17576,0
2016-07-07,21.121,21.121,20.797,20.797,26874,0
2016-07-08,20.797,21.051,20.7,20.963,6938,0
2016-07-11,20.972,20.972,20.744,20.875,16025,0
2016-07-12,21.077,21.094,20.779,20.929,37246,0
2016-07-13,20.963,21.102,20.753,20.894,23482,0
2016-07-14,21.077,21.121,20.578,20.578,48948,0
2016-07-15,20.7,20.919,20.622,20.831,15605,0
2016-07-18,20.656,20.902,20.656,20.823,11041,0
2016-07-19,20.885,21.165,20.814,21.165,19138,0
2016-07-20,20.989,21.783,20.973,21.635,37833,0
2016-07-21,21.557,21.82,21.557,21.689,26386,0
2016-07-22,21.776,21.776,21.522,21.635,10701,0
2016-07-25,21.582,21.582,21.094,21.562,29090,0
2016-07-26,21.408,21.566,21.181,21.417,16987,0
2016-07-27,21.356,21.575,21.347,21.522,16189,0
2016-07-28,21.461,21.81,21.461,21.81,10023,0
2016-07-29,21.67,22.535,21.67,22.37,32715,0
2016-08-01,22.317,22.317,21.548,21.733,31423,0
2016-08-02,21.749,21.923,20.656,21.601,51139,0
2016-08-03,21.469,22.405,21.469,22.186,29993,0
2016-08-04,21.898,21.898,21.175,21.461,36653,0
2016-08-05,21.192,21.593,20.816,21.228,25590,0
2016-08-08,21.264,22.076,21.134,21.978,20796,0
2016-08-09,22.041,22.041,21.39,21.621,16898,0
2016-08-10,21.694,22.184,21.39,22.184,20713,0
2016-08-11,22.094,22.318,21.907,22.228,28287,0
2016-08-12,22.246,22.684,22.085,22.424,34078,0
2016-08-15,22.443,22.719,22.112,22.415,25792,0
2016-08-16,22.157,22.379,21.291,21.719,44946,0
2016-08-17,21.514,21.666,21.103,21.291,42367,0
2016-08-18,21.426,22.246,21.337,21.934,36063,0
2016-08-19,21.768,21.889,21.354,21.684,19424,0
2016-08-22,21.545,21.684,21.291,21.336,16830,0
2016-08-23,21.451,21.871,21.426,21.853,17357,0
2016-08-24,21.594,21.729,21.478,21.604,26457,0
2016-08-25,21.585,21.836,21.246,21.256,24910,0
2016-08-26,21.264,22.21,21.254,21.96,38991,0
2016-08-29,21.782,22.094,21.493,21.577,35613,0
2016-08-30,21.559,22.059,21.559,21.737,29054,0
2016-08-31,21.694,21.853,21.443,21.729,2952,0
2016-09-01,21.666,22.085,21.469,22.068,16724,0
2016-09-02,22.085,22.524,21.872,22.424,28730,0
2016-09-06,22.264,22.379,21.871,22.049,31477,0
2016-09-07,22.085,22.193,21.719,21.755,16454,0
2016-09-08,21.808,22.21,21.577,21.808,17783,0
2016-09-09,21.773,21.773,20.907,20.907,41933,0
2016-09-12,21.051,21.785,21.051,21.354,28790,0
2016-09-13,21.585,21.604,21.148,21.301,26593,0
2016-09-14,21.202,21.423,20.935,21.264,20599,0
2016-09-15,21.291,21.316,20.997,21.316,15333,0
2016-09-16,21.112,21.621,21.112,21.246,17690,0
2016-09-19,21.301,21.532,20.907,21.251,37826,0
2016-09-20,21.103,21.326,20.898,21.095,24247,0
2016-09-21,21.103,21.426,20.978,21.122,19045,0
2016-09-22,21.345,21.514,21.135,21.256,15194,0
2016-09-23,21.175,21.281,21.006,21.13,28554,0
2016-09-26,21.095,21.13,20.765,21.022,16642,0
2016-09-27,20.925,21.175,20.925,21.112,11011,0
2016-09-28,21.14,21.345,21.13,21.237,31929,0
2016-09-29,21.148,21.361,21.148,21.157,7775,0
2016-09-30,21.232,21.326,21.14,21.148,11989,0
2016-10-03,21.14,21.326,21.14,21.316,13444,0
2016-10-04,21.246,21.532,21.183,21.523,23144,0
2016-10-05,21.506,21.791,21.211,21.487,44814,0
2016-10-06,21.406,21.406,21.228,21.228,6139,0
2016-10-07,21.354,21.361,20.997,21.281,55820,0
2016-10-10,21.264,21.594,21.123,21.336,20427,0
2016-10-11,21.354,21.521,21.291,21.354,7171,0
2016-10-12,21.487,22.228,21.431,22.076,30063,0
2016-10-13,22.076,22.13,21.558,21.88,29712,0
2016-10-14,22.076,22.193,21.621,21.808,17098,0
2016-10-17,21.694,21.889,21.246,21.291,7340,0
2016-10-18,21.426,21.689,21.291,21.336,15237,0
2016-10-19,21.426,21.644,21.336,21.336,12198,0
2016-10-20,21.336,21.559,21.336,21.469,4758,0
2016-10-21,21.469,21.737,21.469,21.559,7901,0
2016-10-24,21.649,22.228,21.649,21.96,13051,0
2016-10-25,21.916,22.094,21.559,21.827,7435,0
2016-10-26,21.827,22.318,21.647,22.184,10281,0
2016-10-27,22.184,22.238,21.737,22.004,12326,0
2016-10-28,22.004,22.318,21.954,22.094,11230,0
2016-10-31,22.139,22.139,21.96,22.049,6013,0
2016-11-01,22.139,22.318,21.827,21.871,12893,0
2016-11-02,21.916,21.916,21.426,21.737,21354,0
2016-11-03,21.694,21.694,21.112,21.242,22171,0
2016-11-04,21.167,21.989,21.167,21.989,31382,0
2016-11-07,22.081,22.151,21.714,21.944,18420,0
2016-11-08,21.898,21.898,21.624,21.67,9149,0
2016-11-09,21.624,22.309,21.624,22.081,21339,0
2016-11-10,22.172,22.172,21.76,21.76,4519,0
2016-11-11,21.852,21.852,21.349,21.76,16623,0
2016-11-14,21.76,21.944,21.76,21.806,21093,0
2016-11-15,21.944,22.729,21.944,22.081,19952,0
2016-11-16,22.172,22.583,21.989,21.989,9170,0
2016-11-17,22.126,22.318,21.395,21.486,12300,0
2016-11-18,21.532,21.67,21.167,21.167,18311,0
2016-11-21,21.349,22.035,21.349,21.67,13593,0
2016-11-22,21.67,22.172,21.67,22.172,10747,0
2016-11-23,22.126,22.172,21.714,21.806,16884,0
2016-11-25,21.852,22.015,21.578,21.806,14375,0
2016-11-28,21.944,21.944,21.486,21.486,10282,0
2016-11-29,21.624,21.647,21.213,21.213,26379,0
2016-11-30,20.983,21.449,20.571,20.617,58189,0
2016-12-01,20.801,22.583,20.765,21.898,45551,0
2016-12-02,21.898,22.309,21.702,22.035,26599,0
2016-12-05,22.081,23.452,22.081,23.406,46030,0
2016-12-06,23.178,23.178,22.904,22.95,19444,0
2016-12-07,22.904,23.314,22.447,22.447,35070,0
2016-12-08,22.447,23.086,21.948,22.081,43055,0
2016-12-09,22.264,23.314,22.264,23.224,24832,0
2016-12-12,23.772,25.144,23.772,24.549,164853,0
2016-12-13,24.87,25.336,24.686,25.281,64686,0
2016-12-14,25.19,25.372,24.686,24.824,42887,0
2016-12-15,24.778,24.778,24.32,24.503,60854,0
2016-12-16,24.594,24.961,24.412,24.503,54179,0
2016-12-19,24.732,24.824,24.412,24.686,55710,0
2016-12-20,24.778,24.778,24.092,24.594,40605,0
2016-12-21,24.503,25.19,24.32,24.32,56524,0
2016-12-22,24.549,24.732,24.549,24.686,23102,0
2016-12-23,24.594,24.732,24.275,24.503,13960,0
2016-12-27,24.594,25.053,24.594,25.053,36847,0
2016-12-28,25.007,25.144,24.686,24.686,15476,0
2016-12-29,24.961,25.601,24.915,25.601,60001,0
2016-12-30,25.556,25.831,25.372,25.692,35772,0
2017-01-03,26.059,26.149,25.686,25.875,76923,0
2017-01-04,25.783,26.511,25.556,26.286,67207,0
2017-01-05,26.378,26.378,25.783,25.921,51673,0
2017-01-06,25.921,26.744,25.921,26.286,98843,0
2017-01-09,26.698,27.749,26.424,26.424,94099,0
2017-01-10,26.286,26.378,24.732,25.51,128785,0
2017-01-11,25.601,25.601,25.24,25.556,37281,0
2017-01-12,25.372,25.737,25.349,25.601,52818,0
2017-01-13,25.51,25.601,25.418,25.418,74975,0
2017-01-17,25.326,25.559,23.543,23.681,264845,0
2017-01-18,24.275,24.275,23.864,23.91,42681,0
2017-01-19,24.002,24.503,24.002,24.23,32461,0
2017-01-20,24.549,24.712,24.336,24.366,32275,0
2017-01-23,24.458,24.791,23.772,23.956,50797,0
2017-01-24,23.956,24.87,23.956,24.778,56517,0
2017-01-25,24.87,24.87,24.594,24.732,40793,0
2017-01-26,24.732,24.915,24.732,24.824,45860,0
2017-01-27,24.732,25.459,24.732,25.281,41224,0
2017-01-30,25.235,25.281,24.82,25.235,48897,0
2017-01-31,25.19,25.19,24.949,25.007,22985,0
2017-02-01,25.053,25.144,24.824,24.87,27356,0
2017-02-02,24.915,24.915,24.686,24.915,24637,0
2017-02-03,24.915,25.694,24.87,25.235,88076,0
2017-02-06,25.261,25.354,24.905,24.981,35957,0
2017-02-07,25.027,25.027,24.748,24.794,24015,0
2017-02-08,24.701,24.787,24.602,24.654,26286,0
2017-02-09,24.654,25.401,24.654,25.12,59540,0
2017-02-10,25.167,25.505,25.027,25.214,52049,0
2017-02-13,25.447,25.447,25.17,25.401,38540,0
2017-02-14,25.447,25.489,25.261,25.401,34353,0
2017-02-15,25.494,25.531,25.261,25.494,29745,0
2017-02-16,25.588,25.588,25.354,25.494,19558,0
2017-02-17,25.447,25.494,25.396,25.447,9754,0
2017-02-21,25.588,25.588,25.354,25.541,22711,0
2017-02-22,25.494,25.588,25.354,25.541,29482,0
2017-02-23,25.541,25.588,25.494,25.494,50119,0
2017-02-24,25.494,25.564,25.396,25.541,35931,0
2017-02-27,25.588,25.588,25.354,25.541,13957,0
2017-02-28,25.541,25.595,25.447,25.541,18623,0
2017-03-01,25.728,25.728,25.433,25.728,17171,0
2017-03-02,25.682,25.728,25.401,25.401,14918,0
2017-03-03,25.541,25.588,25.074,25.167,24929,0
2017-03-06,25.167,25.28,24.748,24.841,32928,0
2017-03-07,24.887,24.939,24.327,24.841,42373,0
2017-03-08,24.794,24.794,24.233,24.374,25456,0
2017-03-09,24.233,24.233,23.347,23.58,85531,0
2017-03-10,23.58,24.391,23.58,24.327,61265,0
2017-03-13,24.327,24.513,24.187,24.28,31061,0
2017-03-14,24.187,24.187,23.876,23.954,37310,0
2017-03-15,24.048,24.794,23.58,24.513,55942,0
2017-03-16,24.748,25.588,24.486,25.354,48677,0
2017-03-17,25.401,26.335,25.354,26.194,217789,0
2017-03-20,26.942,26.942,25.774,26.102,54978,0
2017-03-21,26.288,26.288,25.214,25.354,40468,0
2017-03-22,25.261,25.536,25.027,25.027,25176,0
2017-03-23,24.981,25.774,24.981,25.588,36956,0
2017-03-24,25.541,25.588,25.12,25.354,17356,0
2017-03-27,25.214,25.401,24.934,25.261,19668,0
2017-03-28,25.261,25.447,24.887,24.887,15569,0
2017-03-29,24.934,25.588,24.934,25.447,24335,0
2017-03-30,25.447,25.503,25.167,25.214,5512,0
2017-03-31,25.261,25.373,25.214,25.307,13310,0
2017-04-03,25.307,25.371,24.887,24.981,16200,0
2017-04-04,25.12,25.12,24.327,24.467,47623,0
2017-04-05,24.513,25.12,24.513,24.981,34952,0
2017-04-06,24.794,25.307,24.794,25.261,7910,0
2017-04-07,25.167,25.401,25.027,25.354,12075,0
2017-04-10,25.261,25.401,25.12,25.307,14091,0
2017-04-11,25.167,25.228,24.513,24.654,20009,0
2017-04-12,24.513,24.794,24.467,24.654,22581,0
2017-04-13,24.654,25.307,24.491,25.307,15110,0
2017-04-17,24.934,25.914,24.887,25.914,23404,0
2017-04-18,25.914,26.008,25.354,25.354,20833,0
2017-04-19,25.494,25.494,24.513,24.934,12737,0
2017-04-20,24.794,25.261,24.794,25.214,5029,0
2017-04-21,25.354,25.354,24.887,24.887,12344,0
2017-04-24,25.12,25.307,24.467,25.307,21054,0
2017-04-25,25.074,25.214,24.743,25.214,22238,0
2017-04-26,25.074,25.074,23.439,23.486,133149,0
2017-04-27,23.673,24.42,23.608,24.093,57327,0
2017-04-28,24.187,24.233,23.673,23.86,38113,0
2017-05-01,24.093,24.748,23.954,24.56,56962,0
2017-05-02,24.607,24.607,24.228,24.513,28703,0
2017-05-03,24.513,24.906,24.093,24.887,35320,0
2017-05-04,24.737,24.737,23.925,24.02,48164,0
2017-05-05,24.164,24.545,24.02,24.498,27462,0
2017-05-08,24.928,25.262,24.861,24.976,32479,0
2017-05-09,24.976,25.024,23.925,24.307,51016,0
2017-05-10,24.307,25.024,24.307,24.832,32215,0
2017-05-11,25.118,25.118,24.408,24.88,24635,0
2017-05-12,24.88,25.071,24.577,24.928,19869,0
2017-05-15,25.071,25.501,24.986,25.405,37681,0
2017-05-16,25.597,25.931,25.475,25.883,29781,0
2017-05-17,25.692,25.979,24.928,25.979,28665,0
2017-05-18,25.979,25.979,25.41,25.549,11744,0
2017-05-19,25.883,25.883,25.358,25.597,17295,0
2017-05-22,25.883,26.218,25.841,26.074,28111,0
2017-05-23,26.218,26.408,26.074,26.265,19318,0
2017-05-24,26.312,26.408,26.074,26.122,18475,0
2017-05-25,26.122,26.265,25.166,25.358,21350,0
2017-05-26,25.166,25.692,25.166,25.31,20195,0
2017-05-30,25.118,25.191,24.689,24.976,16626,0
2017-05-31,25.024,25.118,24.02,24.307,40153,0
2017-06-01,24.212,25.166,24.212,24.832,16078,0
2017-06-02,24.976,25.071,24.451,24.689,14871,0
2017-06-05,24.498,25.214,24.492,24.928,23585,0
2017-06-06,24.832,25.549,24.607,25.214,35532,0
2017-06-07,25.118,25.405,24.789,25.118,26431,0
2017-06-08,24.832,25.597,24.832,25.31,30449,0
2017-06-09,25.166,25.931,25.166,25.787,24678,0
2017-06-12,26.122,28.031,26.074,27.602,166586,0
2017-06-13,27.506,29.369,26.933,28.748,153105,0
2017-06-14,28.366,29.083,27.917,28.605,120056,0
2017-06-15,28.366,28.558,27.458,27.985,88747,0
2017-06-16,27.985,28.796,27.65,28.462,416835,0
2017-06-19,28.939,28.998,27.889,28.175,51154,0
2017-06-20,28.175,28.175,26.552,27.458,68313,0
2017-06-21,27.506,27.985,26.36,26.552,40052,0
2017-06-22,26.552,27.359,26.504,26.695,16813,0
2017-06-23,26.695,27.125,26.552,26.791,24298,0
2017-06-26,26.743,27.196,25.979,26.074,39599,0
2017-06-27,26.026,26.839,26.026,26.552,8934,0
2017-06-28,26.695,27.22,26.113,26.743,14864,0
2017-06-29,26.839,27.268,26.839,26.981,19841,0
2017-06-30,26.981,27.316,26.695,26.933,33780,0
2017-07-03,26.791,27.554,26.743,26.743,15841,0
2017-07-05,26.743,26.814,25.787,25.835,35264,0
2017-07-06,25.931,26.552,25.645,26.122,26441,0
2017-07-07,26.122,26.122,25.692,25.883,74741,0
2017-07-10,25.883,26.079,25.739,25.931,67027,0
2017-07-11,25.883,26.304,25.597,25.787,14999,0
2017-07-12,26.026,26.453,25.405,25.549,8687,0
2017-07-13,25.597,25.931,25.597,25.787,45136,0
2017-07-14,25.835,26.218,25.721,25.979,34653,0
2017-07-17,26.026,26.695,26.026,26.599,34533,0
2017-07-18,26.599,26.647,26.312,26.408,28282,0
2017-07-19,26.456,26.743,26.456,26.456,15282,0
2017-07-20,26.791,26.933,26.408,26.552,27199,0
2017-07-21,26.504,26.65,26.265,26.456,19949,0
2017-07-24,26.408,26.881,26.026,26.17,28778,0
2017-07-25,26.552,26.839,26.17,26.408,66415,0
2017-07-26,26.839,26.933,26.36,26.647,31492,0
2017-07-27,26.885,27.268,26.456,26.839,89680,0
2017-07-28,26.839,27.168,26.647,26.743,101813,0
2017-07-31,27.077,27.077,26.599,26.647,67984,0
2017-08-01,26.743,27.359,26.647,26.695,57287,0
2017-08-02,26.743,27.077,26.599,26.839,53414,0
2017-08-03,26.894,27.089,26.162,26.601,25546,0
2017-08-04,26.553,26.601,26.162,26.504,15233,0
2017-08-07,26.406,26.455,25.967,26.308,19671,0
2017-08-08,26.308,26.797,25.723,26.016,36212,0
2017-08-09,25.674,26.26,25.43,25.869,24951,0
2017-08-10,25.82,26.211,25.527,26.016,18248,0
2017-08-11,26.064,26.235,25.869,26.016,17357,0
2017-08-14,25.967,26.504,25.723,26.357,48227,0
2017-08-15,26.211,26.211,25.039,25.235,53378,0
2017-08-16,25.283,25.527,24.649,25.283,80110,0
2017-08-17,25.088,25.479,24.795,25.088,55581,0
2017-08-18,25.039,25.869,24.893,25.527,30805,0
2017-08-21,25.527,25.576,24.698,24.893,24953,0
2017-08-22,24.942,25.137,24.698,24.844,20667,0
2017-08-23,24.844,25.479,24.844,25.186,16668,0
2017-08-24,25.186,25.546,24.698,24.991,52607,0
2017-08-25,25.137,25.474,25.015,25.137,48366,0
2017-08-28,24.942,25.381,24.698,24.942,41716,0
2017-08-29,25.039,25.918,24.893,25.137,24682,0
2017-08-30,25.088,25.43,24.844,24.991,16686,0
2017-08-31,25.137,25.283,24.795,25.137,16455,0
2017-09-01,25.283,25.332,25.137,25.137,16116,0
2017-09-05,25.186,25.869,25.186,25.625,36327,0
2017-09-06,25.723,26.064,25.527,25.723,19534,0
2017-09-07,25.869,26.064,25.527,25.967,21387,0
2017-09-08,25.918,25.918,25.43,25.674,24749,0
2017-09-11,25.527,25.918,25.381,25.674,24784,0
2017-09-12,25.674,25.82,25.039,25.088,33250,0
2017-09-13,25.137,25.359,24.893,24.893,38868,0
2017-09-14,24.991,25.235,24.551,25.137,54662,0
2017-09-15,24.991,25.332,22.404,23.819,579248,0
2017-09-18,23.819,25.088,23.811,24.551,68406,0
2017-09-19,25.039,25.088,24.039,24.356,42039,0
2017-09-20,24.21,24.649,23.722,23.819,81817,0
2017-09-21,23.673,24.21,23.38,23.868,57301,0
2017-09-22,23.819,24.01,23.575,23.722,29403,0
2017-09-25,23.722,24.356,23.722,24.21,33653,0
2017-09-26,24.063,24.551,23.819,24.014,34179,0
2017-09-27,23.868,24.405,23.575,23.673,18097,0
2017-09-28,23.673,24.063,23.624,24.063,14621,0
2017-09-29,24.112,24.4,23.77,24.014,28169,0
2017-10-02,23.917,24.405,23.819,23.917,25241,0
2017-10-03,23.917,24.307,23.852,24.21,12125,0
2017-10-04,24.21,24.991,24.21,24.942,21054,0
2017-10-05,25.137,25.869,24.912,25.186,36561,0
2017-10-06,25.088,25.088,24.405,24.405,20242,0
2017-10-09,24.546,25.039,24.546,24.844,16963,0
2017-10-10,24.844,25.181,24.808,25.039,14190,0
2017-10-11,24.991,25.235,24.932,25.137,14843,0
2017-10-12,25.039,25.235,24.6,25.039,18381,0
2017-10-13,25.137,25.18,24.698,25.039,13484,0
2017-10-16,25.235,25.625,24.991,25.088,24930,0
2017-10-17,25.283,25.479,24.795,25.283,8151,0
2017-10-18,25.137,25.283,24.722,24.844,17314,0
2017-10-19,24.991,25.088,24.649,24.844,23187,0
2017-10-20,24.839,25.137,24.771,24.795,18510,0
2017-10-23,24.795,24.795,24.258,24.551,24681,0
2017-10-24,24.405,24.844,24.405,24.649,15655,0
2017-10-25,24.551,24.6,24.068,24.307,19804,0
2017-10-26,24.698,25.283,24.361,24.698,39694,0
2017-10-27,24.698,25.625,24.502,25.332,20103,0
2017-10-30,25.479,26.26,25.479,25.869,48867,0
2017-10-31,25.625,26.064,25.523,26.016,13275,0
2017-11-01,26.064,26.26,25.479,25.576,38041,0
2017-11-02,25.869,25.869,25.479,25.527,33828,0
2017-11-03,25.85,25.9,25.4,25.45,20706,0
2017-11-06,25.466,25.85,25.15,25.8,28621,0
2017-11-07,25.3,25.3,24.6492,24.9,50116,0
2017-11-08,24.7,25.3,24.655,25.25,26106,0
2017-11-09,25.25,25.7,25.25,25.35,13866,0
2017-11-10,25.6,25.8227,25.35,25.35,21919,0
