Date,Open,High,Low,Close,Volume,OpenInt
2014-03-21,11.258,11.537,11.188,11.222,3392427,0
2014-03-24,11.258,11.426,11.242,11.292,345752,0
2014-03-25,11.362,11.741,11.362,11.578,309951,0
2014-03-26,11.712,11.747,11.493,11.712,151994,0
2014-03-27,11.843,11.843,11.663,11.733,71951,0
2014-03-28,11.733,11.769,11.626,11.626,54881,0
2014-03-31,11.677,11.914,11.592,11.914,354968,0
2014-04-01,11.943,11.943,11.733,11.914,162030,0
2014-04-02,11.943,11.943,11.754,11.914,131057,0
2014-04-03,11.95,11.95,11.754,11.95,83387,0
2014-04-04,11.95,11.977,11.783,11.95,410948,0
2014-04-07,11.985,12.278,11.818,12.122,186977,0
2014-04-08,12.021,12.157,11.906,12.071,93602,0
2014-04-09,12.157,12.193,11.922,12.137,96800,0
2014-04-10,12.18,12.186,11.977,12.071,181135,0
2014-04-11,11.927,12.193,11.914,12.086,154411,0
2014-04-14,12.056,12.132,11.935,12.132,120488,0
2014-04-15,12.18,12.186,12.056,12.132,211429,0
2014-04-16,12.193,12.538,12.148,12.531,168600,0
2014-04-17,12.488,12.774,12.381,12.673,203485,0
2014-04-21,12.673,12.766,12.381,12.545,109666,0
2014-04-22,12.595,12.874,12.582,12.673,95377,0
2014-04-23,12.682,13.262,12.682,13.05,127223,0
2014-04-24,13.126,13.377,12.926,12.977,190844,0
2014-04-25,12.953,13.133,12.738,13.12,107105,0
2014-04-28,13.198,13.384,12.868,13.227,285182,0
2014-04-29,13.407,13.414,12.802,13.041,157973,0
2014-04-30,12.961,13.026,12.809,13.026,128976,0
2014-05-01,13.077,13.414,12.926,13.148,156057,0
2014-05-02,13.148,13.307,12.897,13.041,131692,0
2014-05-05,13.157,13.212,12.932,13.12,106478,0
2014-05-06,13.06,13.176,12.666,13.033,148075,0
2014-05-07,13.033,13.126,12.66,12.754,149608,0
2014-05-08,12.702,13.026,12.558,12.874,36238,0
2014-05-09,13.205,13.205,12.738,12.852,85010,0
2014-05-12,12.953,13.017,12.868,12.897,72227,0
2014-05-13,12.917,13.06,12.717,12.881,52529,0
2014-05-14,12.816,13.026,12.746,12.802,44439,0
2014-05-15,12.766,13.033,12.574,12.917,52510,0
2014-05-16,12.953,13.157,12.826,13.041,44376,0
2014-05-19,12.977,13.17,12.977,13.148,80041,0
2014-05-20,13.205,13.644,13.09,13.477,140123,0
2014-05-21,13.651,13.879,13.543,13.693,113559,0
2014-05-22,13.614,14.087,13.536,13.636,139345,0
2014-05-23,13.702,13.98,13.521,13.772,135180,0
2014-05-27,13.858,14.663,13.779,14.245,205911,0
2014-05-28,14.302,14.671,14.161,14.302,113610,0
2014-05-29,14.497,15.034,14.295,14.933,296592,0
2014-05-30,15.007,15.372,14.89,15.207,316806,0
2014-06-02,15.459,15.594,15.257,15.508,110190,0
2014-06-03,15.065,16.387,14.555,15.862,420396,0
2014-06-04,15.875,17.046,14.447,16.118,895415,0
2014-06-05,16.255,16.764,15.83,16.011,513841,0
2014-06-06,16.134,16.693,15.746,16.098,230807,0
2014-06-09,15.754,16.572,15.646,16.16,586153,0
2014-06-10,16.227,17.002,16.16,16.808,631483,0
2014-06-11,16.907,17.519,16.333,17.153,468360,0
2014-06-12,17.376,17.468,15.553,16.313,806119,0
2014-06-13,16.473,16.687,15.611,15.681,728759,0
2014-06-16,15.632,15.632,13.528,13.636,1256592,0
2014-06-17,13.671,14.182,13.148,14.061,792927,0
2014-06-18,14.061,14.061,13.414,13.559,193135,0
2014-06-19,13.628,13.909,13.458,13.543,195170,0
2014-06-20,13.521,13.6,12.997,12.997,1269076,0
2014-06-23,13.319,13.326,12.809,13.033,556176,0
2014-06-24,12.969,13.184,12.953,12.981,198245,0
2014-06-25,12.997,13.333,12.84,13.249,319642,0
2014-06-26,13.371,13.806,13.371,13.715,343657,0
2014-06-27,13.715,14.1,13.569,13.967,802996,0
2014-06-30,14.039,16.266,14.009,15.997,1333501,0
2014-07-01,16.137,16.156,15.277,15.732,408195,0
2014-07-02,15.833,16.09,15.504,15.974,260932,0
2014-07-03,16.144,16.422,15.908,16.387,188621,0
2014-07-07,16.34,16.34,15.797,16.111,246420,0
2014-07-08,16.09,16.09,15.387,15.395,185956,0
2014-07-09,15.981,15.981,15.277,15.314,70971,0
2014-07-10,15.204,15.272,14.89,15.181,87492,0
2014-07-11,15.248,15.521,15.022,15.314,98413,0
2014-07-14,15.21,15.314,14.977,15.066,83345,0
2014-07-15,15.052,15.329,14.859,15.131,39280,0
2014-07-16,15.204,15.38,14.91,15.104,76490,0
2014-07-17,14.773,15.309,14.744,14.971,58489,0
2014-07-18,15.117,15.168,14.89,15.168,59954,0
2014-07-21,15.087,15.096,14.852,14.955,37102,0
2014-07-22,14.896,15.161,14.859,15.087,23645,0
2014-07-23,15.145,15.145,14.869,14.955,26758,0
2014-07-24,15.035,15.109,14.809,15.007,28750,0
2014-07-25,15.016,15.161,14.801,15.016,35940,0
2014-07-28,15.08,15.161,14.838,14.993,83672,0
2014-07-29,14.91,15.154,14.786,15.08,47702,0
2014-07-30,15.131,15.138,14.933,14.983,71478,0
2014-07-31,14.941,15.109,14.193,14.193,176760,0
2014-08-01,14.274,14.583,13.923,13.96,80058,0
2014-08-04,14.046,14.393,13.923,14.135,85538,0
2014-08-05,15.131,15.131,13.923,13.929,168064,0
2014-08-06,13.226,13.249,12.824,12.897,4350836,0
2014-08-07,12.933,13.174,12.751,13.137,889526,0
2014-08-08,13.137,13.19,13.007,13.155,558053,0
2014-08-11,13.174,13.24,13.044,13.197,530517,0
2014-08-12,13.19,13.257,13.058,13.131,528005,0
2014-08-13,13.155,13.16,12.97,12.983,539100,0
2014-08-14,13.007,13.037,12.839,12.909,482787,0
2014-08-15,12.978,13.037,12.859,12.881,767521,0
2014-08-18,12.918,13.108,12.859,13.093,259912,0
2014-08-19,13.02,13.052,12.881,12.933,267696,0
2014-08-20,12.926,13.028,12.909,12.947,165255,0
2014-08-21,13.007,13.117,12.955,12.97,179551,0
2014-08-22,12.97,13.028,12.881,12.978,198699,0
2014-08-25,13.044,13.044,12.918,13.037,102564,0
2014-08-26,13.044,13.044,12.955,12.978,133508,0
2014-08-27,13.037,13.058,12.978,12.983,96559,0
2014-08-28,12.978,12.978,12.881,12.888,123985,0
2014-08-29,12.947,12.962,12.824,12.942,111410,0
2014-09-02,12.97,12.97,12.839,12.897,131809,0
2014-09-03,12.867,12.933,12.59,12.697,454098,0
2014-09-04,12.72,12.806,12.538,12.545,305096,0
2014-09-05,12.567,12.595,12.104,12.377,414490,0
2014-09-08,12.42,12.692,12.398,12.612,128863,0
2014-09-09,12.603,12.779,12.545,12.686,137864,0
2014-09-10,12.734,12.832,12.697,12.824,71195,0
2014-09-11,12.839,12.859,12.639,12.692,68936,0
2014-09-12,12.639,12.734,12.552,12.686,78468,0
2014-09-15,12.692,12.743,12.37,12.412,86940,0
2014-09-16,12.449,12.72,12.435,12.648,122892,0
2014-09-17,12.648,12.734,12.231,12.28,353704,0
2014-09-18,12.267,12.455,12.267,12.404,285083,0
2014-09-19,12.455,12.705,12.317,12.662,328932,0
2014-09-22,12.668,12.668,12.326,12.412,112138,0
2014-09-23,12.384,12.479,12.309,12.353,113911,0
2014-09-24,12.346,12.479,12.317,12.441,105374,0
2014-09-25,12.428,12.441,12.237,12.25,136961,0
2014-09-26,12.373,12.708,12.259,12.694,131127,0
2014-09-29,12.635,12.635,12.327,12.327,250534,0
2014-09-30,12.408,12.44,11.997,12.003,420562,0
2014-10-01,12.23,12.738,12.178,12.507,600388,0
2014-10-02,12.544,12.732,12.452,12.621,122188,0
2014-10-03,12.679,12.943,12.603,12.626,126826,0
2014-10-06,12.694,12.694,12.213,12.297,129158,0
2014-10-07,12.274,12.356,12.146,12.199,122890,0
2014-10-08,12.171,12.356,12.063,12.184,121109,0
2014-10-09,12.192,12.274,12.071,12.171,104268,0
2014-10-10,12.126,12.141,11.802,11.802,163557,0
2014-10-13,11.84,12.117,11.802,11.891,119724,0
2014-10-14,11.907,12.141,11.778,11.891,103850,0
2014-10-15,11.772,12.098,11.734,12.063,120805,0
2014-10-16,11.878,12.364,11.878,12.281,159136,0
2014-10-17,12.297,12.461,12.171,12.178,154248,0
2014-10-20,12.242,12.297,12.204,12.25,79639,0
2014-10-21,12.297,12.461,12.237,12.394,254368,0
2014-10-22,12.408,12.471,12.267,12.327,105021,0
2014-10-23,12.373,12.401,12.222,12.267,192259,0
2014-10-24,12.311,12.373,12.288,12.356,56288,0
2014-10-27,12.318,12.491,12.213,12.335,171299,0
2014-10-28,12.335,12.446,12.335,12.373,131913,0
2014-10-29,12.424,12.529,12.373,12.491,256818,0
2014-10-30,12.491,12.544,12.364,12.544,208154,0
2014-10-31,12.688,12.688,12.401,12.575,187458,0
2014-11-03,12.514,12.514,12.288,12.318,135727,0
2014-11-04,12.635,12.663,12.364,12.663,394963,0
2014-11-05,12.641,12.858,12.59,12.813,267330,0
2014-11-06,13.122,13.196,13.069,13.136,283093,0
2014-11-07,13.166,13.602,13.159,13.496,388267,0
2014-11-10,13.465,13.465,13.086,13.317,114776,0
2014-11-11,13.241,13.42,13.122,13.226,211669,0
2014-11-12,13.159,13.346,13.049,13.144,123131,0
2014-11-13,13.204,13.302,13.099,13.153,105845,0
2014-11-14,13.211,13.249,13.128,13.233,76900,0
2014-11-17,13.241,13.376,13.153,13.263,128615,0
2014-11-18,13.286,13.286,13.049,13.153,113075,0
2014-11-19,13.19,13.354,12.943,13.33,175767,0
2014-11-20,13.376,13.541,13.211,13.496,233114,0
2014-11-21,13.558,13.558,13.233,13.354,340412,0
2014-11-24,13.354,13.354,13.241,13.346,239589,0
2014-11-25,13.33,13.354,13.204,13.272,64529,0
2014-11-26,13.33,13.346,13.174,13.33,87362,0
2014-11-28,13.309,13.383,13.196,13.383,69354,0
2014-12-01,13.322,13.322,12.694,12.805,152450,0
2014-12-02,12.874,12.964,12.822,12.948,72302,0
2014-12-03,12.957,13.226,12.831,13.153,187924,0
2014-12-04,13.122,13.286,12.888,13.159,111918,0
2014-12-05,13.278,13.302,12.943,13.278,282553,0
2014-12-08,13.204,13.309,12.754,12.934,152956,0
2014-12-09,12.904,13.19,12.716,13.128,181245,0
2014-12-10,13.055,13.309,13.055,13.122,160530,0
2014-12-11,13.272,13.496,13.211,13.249,273605,0
2014-12-12,13.263,13.263,13.003,13.077,114561,0
2014-12-15,13.286,13.286,12.747,12.813,372088,0
2014-12-16,12.657,12.671,12.364,12.381,1157526,0
2014-12-17,12.373,12.544,12.335,12.416,442265,0
2014-12-18,12.583,12.65,12.318,12.401,352547,0
2014-12-19,12.394,12.776,12.335,12.671,922132,0
2014-12-22,12.738,13.031,12.446,12.635,259594,0
2014-12-23,12.679,12.7,12.446,12.544,242331,0
2014-12-24,12.635,12.708,12.613,12.635,59341,0
2014-12-26,12.694,12.784,12.626,12.716,148283,0
2014-12-29,12.778,13.008,12.662,12.915,269857,0
2014-12-30,12.915,13.041,12.768,12.924,346421,0
2014-12-31,13.023,13.07,12.908,12.908,408248,0
2015-01-02,13.008,13.116,12.796,12.796,204403,0
2015-01-05,12.768,13.002,12.708,12.877,187638,0
2015-01-06,12.901,12.994,12.563,12.632,180741,0
2015-01-07,12.655,12.901,12.44,12.541,147340,0
2015-01-08,12.632,12.693,12.549,12.625,176002,0
2015-01-09,12.601,12.755,12.555,12.748,154979,0
2015-01-12,12.806,12.893,12.639,12.67,139909,0
2015-01-13,12.739,13.015,12.7,12.962,347998,0
2015-01-14,12.854,13.049,12.716,12.908,240203,0
2015-01-15,12.979,13.055,12.806,12.97,937875,0
2015-01-16,12.954,13.086,12.893,13.023,287088,0
2015-01-20,13.156,13.162,13.008,13.055,218423,0
2015-01-21,13.041,13.185,12.946,13.078,1049908,0
2015-01-22,13.138,13.146,12.908,13.049,186528,0
2015-01-23,13.049,13.049,12.924,13.049,148620,0
2015-01-26,13.049,13.485,12.984,13.447,431619,0
2015-01-27,13.329,13.546,13.223,13.538,406503,0
2015-01-28,13.53,13.538,13.162,13.27,290991,0
2015-01-29,13.237,13.575,13.223,13.515,160715,0
2015-01-30,13.575,13.614,13.354,13.415,256878,0
2015-02-02,13.462,13.462,13.276,13.455,409630,0
2015-02-03,13.538,13.663,13.345,13.663,177033,0
2015-02-04,13.583,13.63,13.276,13.309,576223,0
2015-02-05,13.401,13.583,13.27,13.438,183516,0
2015-02-06,13.467,13.614,13.354,13.538,221160,0
2015-02-09,13.567,13.622,13.401,13.592,253241,0
2015-02-10,13.622,13.622,13.283,13.447,366283,0
2015-02-11,13.462,13.554,13.156,13.283,284680,0
2015-02-12,13.315,13.614,13.3,13.592,196688,0
2015-02-13,13.683,13.683,13.53,13.646,210752,0
2015-02-17,13.701,13.701,13.438,13.663,152881,0
2015-02-18,13.63,13.683,13.508,13.663,215048,0
2015-02-19,13.691,13.691,13.467,13.622,231241,0
2015-02-20,13.562,13.663,13.508,13.575,216737,0
2015-02-23,13.508,13.663,13.485,13.663,149737,0
2015-02-24,13.669,13.669,13.53,13.6,159497,0
2015-02-25,13.708,14.198,13.63,14.198,367795,0
2015-02-26,14.235,14.282,14.029,14.183,246758,0
2015-02-27,14.235,14.235,14.09,14.227,357553,0
2015-03-02,14.275,14.275,14.122,14.198,338395,0
2015-03-03,14.122,14.198,13.89,14.129,226464,0
2015-03-04,14.061,14.137,13.915,14.005,188939,0
2015-03-05,13.961,14.021,13.883,13.915,243016,0
2015-03-06,13.915,14.036,13.798,14.021,149715,0
2015-03-09,13.967,14.075,13.791,13.876,195843,0
2015-03-10,13.928,14.068,13.713,13.721,123267,0
2015-03-11,13.767,13.907,13.607,13.729,243405,0
2015-03-12,13.721,13.859,13.622,13.708,88084,0
2015-03-13,13.654,13.907,13.607,13.747,196626,0
2015-03-16,13.753,13.844,13.654,13.713,130561,0
2015-03-17,13.674,13.837,13.654,13.691,99941,0
2015-03-18,13.637,13.876,13.63,13.747,125087,0
2015-03-19,13.683,13.945,13.683,13.814,68540,0
2015-03-20,13.907,13.907,13.798,13.814,512220,0
2015-03-23,13.867,13.975,13.049,13.767,294092,0
2015-03-24,13.883,13.961,13.708,13.753,169001,0
2015-03-25,13.814,13.828,13.738,13.798,170825,0
2015-03-26,13.782,13.866,13.663,13.701,96555,0
2015-03-27,13.701,13.887,13.56,13.613,169128,0
2015-03-30,13.754,13.784,13.479,13.605,102218,0
2015-03-31,13.721,13.738,13.32,13.504,209664,0
2015-04-01,13.598,13.959,13.518,13.809,113564,0
2015-04-02,13.809,13.927,13.55,13.747,80423,0
2015-04-06,14.1,14.1,13.738,13.974,82974,0
2015-04-07,13.951,14.091,13.816,13.903,84569,0
2015-04-08,13.872,14.091,13.863,14.068,125670,0
2015-04-09,14.02,14.1,13.832,14.1,112185,0
2015-04-10,14.02,14.107,14.004,14.068,51746,0
2015-04-13,14.004,14.091,13.951,14.004,50856,0
2015-04-14,13.966,14.115,13.927,14.107,70357,0
2015-04-15,14.154,14.263,13.912,14.192,122557,0
2015-04-16,14.201,14.201,13.99,14.131,153623,0
2015-04-17,14.201,14.201,13.982,14.131,183535,0
2015-04-20,14.192,14.192,14.091,14.131,58869,0
2015-04-21,14.083,14.163,14.02,14.083,59773,0
2015-04-22,14.147,14.171,14.004,14.068,86499,0
2015-04-23,14.131,14.24,14.083,14.24,158429,0
2015-04-24,14.24,14.366,14.107,14.366,132552,0
2015-04-27,14.294,14.397,14.192,14.24,140837,0
2015-04-28,14.279,14.39,14.115,14.342,93297,0
2015-04-29,14.351,14.351,14.201,14.312,79279,0
2015-04-30,14.397,14.397,14.201,14.248,175124,0
2015-05-01,14.201,14.366,14.201,14.326,85778,0
2015-05-04,14.271,14.351,14.201,14.312,84376,0
2015-05-05,14.279,14.32,14.201,14.279,50727,0
2015-05-06,14.351,14.351,14.068,14.115,43778,0
2015-05-07,14.115,14.312,14.043,14.1,84418,0
2015-05-08,13.933,14.232,13.816,14.171,162889,0
2015-05-11,14.115,14.232,13.933,14.043,137015,0
2015-05-12,13.982,14.302,13.974,14.287,114290,0
2015-05-13,14.201,14.366,14.171,14.254,119042,0
2015-05-14,14.312,14.312,13.847,13.903,137908,0
2015-05-15,13.872,14.052,13.872,14.043,61250,0
2015-05-18,14.061,14.171,13.887,14.123,73969,0
2015-05-19,14.178,14.254,14.083,14.254,61816,0
2015-05-20,14.279,14.279,14.163,14.201,61435,0
2015-05-21,14.232,14.287,14.147,14.232,48180,0
2015-05-22,14.263,14.342,14.232,14.333,82974,0
2015-05-26,14.32,14.382,14.209,14.342,99048,0
2015-05-27,14.271,14.382,14.271,14.366,80808,0
2015-05-28,14.382,14.397,14.32,14.397,99768,0
2015-05-29,14.405,14.405,14.201,14.223,122997,0
2015-06-01,14.32,14.32,14.201,14.201,63857,0
2015-06-02,14.209,14.366,14.201,14.287,73671,0
2015-06-03,14.263,14.342,14.232,14.326,67550,0
2015-06-04,14.263,14.279,14.154,14.185,74945,0
2015-06-05,14.271,14.326,14.131,14.32,128983,0
2015-06-08,14.279,14.279,14.201,14.232,59393,0
2015-06-09,14.248,14.302,14.043,14.223,98668,0
2015-06-10,14.287,14.312,14.178,14.223,60769,0
2015-06-11,14.178,14.271,14.1,14.171,72602,0
2015-06-12,14.185,14.218,14.036,14.185,138670,0
2015-06-15,14.123,14.123,14.013,14.052,91386,0
2015-06-16,13.974,14.075,13.887,13.894,92915,0
2015-06-17,13.894,14.052,13.832,13.855,122740,0
2015-06-18,13.927,14.029,13.738,13.8,149760,0
2015-06-19,13.841,13.872,13.662,13.784,142877,0
2015-06-22,13.951,13.99,13.863,13.927,184682,0
2015-06-23,13.933,14.178,13.933,14.123,178143,0
2015-06-24,14.091,14.163,13.959,14.075,82080,0
2015-06-25,14.139,14.139,13.966,14.043,79914,0
2015-06-26,14.117,14.117,13.939,14.036,117946,0
2015-06-29,13.965,13.965,13.661,13.859,154727,0
2015-06-30,13.867,13.997,13.635,13.635,210557,0
2015-07-01,13.859,13.876,13.635,13.859,131163,0
2015-07-02,13.852,13.916,13.748,13.876,57601,0
2015-07-06,13.811,13.997,13.771,13.997,35658,0
2015-07-07,13.972,14.029,13.827,14.029,112834,0
2015-07-08,13.997,13.997,13.771,13.795,135773,0
2015-07-09,13.965,14.036,13.908,13.957,99620,0
2015-07-10,14.036,14.149,13.98,14.132,64707,0
2015-07-13,14.157,14.438,14.157,14.405,118819,0
2015-07-14,14.438,14.438,14.083,14.251,122198,0
2015-07-15,14.188,14.309,14.019,14.149,62944,0
2015-07-16,14.102,14.39,13.997,14.196,112459,0
2015-07-17,14.26,14.268,14.069,14.149,89891,0
2015-07-20,14.235,14.277,14.149,14.227,58349,0
2015-07-21,14.277,14.358,14.214,14.268,71441,0
2015-07-22,14.219,14.227,13.957,13.957,85906,0
2015-07-23,14.029,14.029,13.714,13.852,62714,0
2015-07-24,13.916,13.948,13.811,13.852,67450,0
2015-07-27,13.835,14.149,13.827,13.867,109094,0
2015-07-28,13.98,14.358,13.835,14.076,89021,0
2015-07-29,14.117,14.277,14.102,14.157,80043,0
2015-07-30,14.182,14.309,14.182,14.277,271176,0
2015-07-31,14.245,14.331,14.132,14.277,127670,0
2015-08-03,14.277,14.277,14.092,14.235,91704,0
2015-08-04,14.196,14.277,14.149,14.214,110217,0
2015-08-05,14.318,14.542,14.069,14.438,185273,0
2015-08-06,14.397,14.469,14.372,14.438,236658,0
2015-08-07,14.429,14.476,14.227,14.397,55480,0
2015-08-10,14.372,14.438,14.268,14.413,66952,0
2015-08-11,14.331,14.438,14.277,14.318,64092,0
2015-08-12,14.331,14.429,14.182,14.381,83535,0
2015-08-13,14.365,14.39,14.26,14.291,49498,0
2015-08-14,14.235,14.358,14.196,14.349,78048,0
2015-08-17,14.245,14.358,14.188,14.358,155600,0
2015-08-18,14.34,14.358,14.182,14.227,117073,0
2015-08-19,14.219,14.358,13.997,14.036,187642,0
2015-08-20,13.965,14.052,13.756,13.818,336634,0
2015-08-21,13.74,14.125,13.674,13.714,163954,0
2015-08-24,13.274,13.627,10.171,13.098,551382,0
2015-08-25,13.619,13.619,13.233,13.308,255215,0
2015-08-26,13.556,13.643,13.308,13.579,136275,0
2015-08-27,13.643,13.827,13.508,13.661,122931,0
2015-08-28,13.701,13.827,13.411,13.795,103607,0
2015-08-31,13.709,14.117,13.709,14.004,133531,0
2015-09-01,13.818,13.997,13.818,13.931,49746,0
2015-09-02,13.997,14.219,13.771,13.779,83784,0
2015-09-03,13.852,14.052,13.771,13.876,58848,0
2015-09-04,13.843,14.219,13.843,13.997,62464,0
2015-09-08,14.019,14.102,13.827,14.019,118444,0
2015-09-09,14.076,14.117,13.98,14.029,69945,0
2015-09-10,13.972,14.117,13.899,13.925,47395,0
2015-09-11,13.916,14.029,13.835,13.931,46129,0
2015-09-14,14.029,14.036,13.852,13.916,52240,0
2015-09-15,13.884,13.957,13.884,13.916,40645,0
2015-09-16,13.988,13.988,13.701,13.818,151859,0
2015-09-17,13.876,14.036,13.674,13.867,108472,0
2015-09-18,13.748,14.036,13.748,14.036,66702,0
2015-09-21,14.036,14.149,13.98,14.117,46754,0
2015-09-22,14.012,14.227,13.965,14.102,247112,0
2015-09-23,14.149,14.173,13.972,14.043,65955,0
2015-09-24,14.004,14.149,13.957,14.052,56429,0
2015-09-25,14.117,14.117,13.957,13.98,95380,0
2015-09-28,13.947,14.02,13.546,13.662,287862,0
2015-09-29,13.675,13.734,13.309,13.309,395776,0
2015-09-30,13.439,13.832,13.42,13.479,220865,0
2015-10-01,13.627,13.997,13.619,13.662,190389,0
2015-10-02,13.619,13.923,13.578,13.702,97268,0
2015-10-05,13.773,13.997,13.751,13.841,96124,0
2015-10-06,13.915,14.004,13.782,13.799,107872,0
2015-10-07,13.799,13.972,13.702,13.773,132128,0
2015-10-08,13.782,14.104,13.662,14.078,157723,0
2015-10-09,14.178,14.219,14.054,14.178,184904,0
2015-10-12,14.045,14.522,14.045,14.463,138017,0
2015-10-13,14.54,14.54,14.407,14.463,97997,0
2015-10-14,14.472,14.504,14.331,14.44,97509,0
2015-10-15,14.44,14.48,14.359,14.447,113357,0
2015-10-16,14.48,14.522,14.359,14.432,92879,0
2015-10-19,14.522,14.522,14.399,14.48,110552,0
2015-10-20,14.48,14.49,14.391,14.48,47613,0
2015-10-21,14.48,14.48,14.178,14.275,101655,0
2015-10-22,14.382,14.447,13.947,14.045,104093,0
2015-10-23,14.086,14.178,13.915,14.062,114088,0
2015-10-26,13.988,14.146,13.923,13.988,104580,0
2015-10-27,13.997,14.078,13.865,13.881,47171,0
2015-10-28,13.907,14.178,13.832,14.054,235976,0
2015-10-29,13.988,14.225,13.907,13.947,140051,0
2015-10-30,14.127,14.146,13.915,13.947,210746,0
2015-11-02,13.965,14.219,13.965,14.111,574776,0
2015-11-03,14.153,14.153,13.923,14.029,365910,0
2015-11-04,14.234,14.48,13.957,14.02,260602,0
2015-11-05,14.02,14.095,13.98,14.095,170766,0
2015-11-06,14.111,14.146,13.957,14.104,655762,0
2015-11-09,14.127,14.34,14.037,14.242,181436,0
2015-11-10,14.185,14.407,14.146,14.201,191245,0
2015-11-11,14.21,14.242,14.12,14.234,141637,0
2015-11-12,14.178,14.359,14.161,14.308,84835,0
2015-11-13,14.359,14.359,14.25,14.25,199044,0
2015-11-16,14.308,14.34,14.258,14.275,76060,0
2015-11-17,14.219,14.308,14.219,14.275,119937,0
2015-11-18,14.414,14.447,14.234,14.258,139320,0
2015-11-19,14.34,14.359,14.275,14.317,112749,0
2015-11-20,14.359,14.359,14.136,14.153,219887,0
2015-11-23,14.242,14.349,14.12,14.161,250603,0
2015-11-24,14.267,14.366,13.947,14.071,172109,0
2015-11-25,14.185,14.25,14.086,14.192,153702,0
2015-11-27,14.298,14.308,14.071,14.178,68381,0
2015-11-30,14.234,14.48,14.054,14.12,435143,0
2015-12-01,14.185,14.382,14.146,14.298,189906,0
2015-12-02,14.331,14.349,14.062,14.062,161671,0
2015-12-03,14.161,14.225,14.029,14.062,146428,0
2015-12-04,14.086,14.192,13.988,14.127,96536,0
2015-12-07,14.078,14.161,13.751,13.792,204408,0
2015-12-08,13.71,13.938,13.546,13.734,327503,0
2015-12-09,13.662,14.185,13.595,13.603,123229,0
2015-12-10,13.669,13.841,13.595,13.724,173812,0
2015-12-11,13.644,13.807,13.456,13.662,218424,0
2015-12-14,13.734,13.765,12.963,13.103,415026,0
2015-12-15,13.103,13.42,13.019,13.414,300335,0
2015-12-16,13.456,13.972,13.456,13.743,111164,0
2015-12-17,13.848,14.054,13.685,13.907,377124,0
2015-12-18,13.815,13.848,13.38,13.429,301066,0
2015-12-21,13.42,13.947,13.42,13.669,198434,0
2015-12-22,13.758,13.832,13.348,13.348,494888,0
2015-12-23,13.603,13.874,13.546,13.832,167353,0
2015-12-24,13.865,14.082,13.865,14.037,110816,0
2015-12-28,14.029,14.029,13.716,13.773,90613,0
2015-12-29,13.842,13.993,13.733,13.867,144783,0
2015-12-30,13.773,13.891,13.564,13.564,195603,0
2015-12-31,13.523,13.91,13.523,13.624,164569,0
2016-01-04,13.523,13.91,13.507,13.824,90588,0
2016-01-05,13.782,14.035,13.65,13.859,77259,0
2016-01-06,13.792,14.153,13.765,14.061,109599,0
2016-01-07,13.984,14.052,13.691,13.714,142850,0
2016-01-08,13.723,13.9,13.491,13.531,63582,0
2016-01-11,13.515,13.672,13.306,13.407,86491,0
2016-01-12,13.464,13.496,13.154,13.471,115771,0
2016-01-13,13.607,14.043,13.037,13.07,152549,0
2016-01-14,13.145,13.607,13.06,13.464,300026,0
2016-01-15,13.236,13.333,13.028,13.171,136500,0
2016-01-19,13.262,13.439,13.145,13.204,107509,0
2016-01-20,13.037,13.204,12.765,12.952,259950,0
2016-01-21,12.952,13.42,12.952,13.272,180243,0
2016-01-22,13.464,13.723,13.287,13.691,96286,0
2016-01-25,13.667,13.667,13.449,13.507,93195,0
2016-01-26,13.471,13.615,13.278,13.439,92143,0
2016-01-27,13.429,13.55,13.246,13.491,128855,0
2016-01-28,13.572,13.607,13.306,13.471,84502,0
2016-01-29,13.539,13.599,13.397,13.449,222630,0
2016-02-01,13.397,13.659,13.278,13.64,153732,0
2016-02-02,13.481,13.564,13.363,13.471,132461,0
2016-02-03,13.523,13.64,13.094,13.464,185254,0
2016-02-04,13.355,13.473,13.12,13.229,171884,0
2016-02-05,13.255,13.42,13.136,13.229,172867,0
2016-02-08,13.187,13.355,12.817,12.969,245010,0
2016-02-09,12.901,13.045,12.775,12.835,119492,0
2016-02-10,12.827,13.078,12.765,12.969,86764,0
2016-02-11,12.742,12.901,12.691,12.725,75858,0
2016-02-12,12.827,13.01,12.699,12.784,123105,0
2016-02-16,12.851,13.054,12.751,12.835,147402,0
2016-02-17,12.934,13.355,12.858,13.278,146109,0
2016-02-18,13.363,13.37,13.054,13.12,69684,0
2016-02-19,13.136,13.25,12.969,13.054,36235,0
2016-02-22,13.195,13.338,13.045,13.06,67745,0
2016-02-23,13.06,13.204,13.045,13.179,50006,0
2016-02-24,13.06,13.287,13.037,13.287,58201,0
2016-02-25,13.297,13.491,13.287,13.338,144387,0
2016-02-26,13.414,13.6,13.363,13.471,110260,0
2016-02-29,13.507,13.834,13.491,13.64,148664,0
2016-03-01,13.96,14.27,13.859,14.162,269587,0
2016-03-02,14.153,14.227,14.043,14.146,186419,0
2016-03-03,13.212,13.799,13.154,13.792,4717545,0
2016-03-04,13.792,13.834,13.691,13.792,915118,0
2016-03-07,13.792,13.816,13.498,13.624,456442,0
2016-03-08,13.64,13.691,13.355,13.439,413625,0
2016-03-09,13.481,13.531,13.283,13.355,332097,0
2016-03-10,13.42,13.439,13.312,13.407,160916,0
2016-03-11,13.507,13.64,13.491,13.624,131749,0
2016-03-14,13.539,13.691,13.523,13.659,194053,0
2016-03-15,13.64,13.792,13.572,13.733,233978,0
2016-03-16,13.691,13.799,13.607,13.782,288633,0
2016-03-17,13.624,13.984,13.572,13.799,320348,0
2016-03-18,13.901,14.069,13.691,14.069,317501,0
2016-03-21,13.968,14.027,13.691,13.758,309368,0
2016-03-22,13.758,13.792,13.449,13.672,305492,0
2016-03-23,13.581,13.701,13.328,13.439,245050,0
2016-03-24,13.457,13.599,13.338,13.564,138432,0
2016-03-28,13.548,13.667,13.491,13.615,192366,0
2016-03-29,13.607,14.054,13.581,14.019,210075,0
2016-03-30,14.098,14.098,13.821,13.899,266172,0
2016-03-31,13.856,13.908,13.641,13.882,323513,0
2016-04-01,13.856,14.088,13.778,13.994,234893,0
2016-04-04,14.002,14.098,13.769,13.865,216672,0
2016-04-05,13.856,13.942,13.726,13.882,129829,0
2016-04-06,13.926,14.132,13.926,14.002,147093,0
2016-04-07,14.002,14.054,13.769,13.942,197117,0
2016-04-08,14.011,14.088,13.856,13.942,202134,0
2016-04-11,13.899,14.072,13.865,13.89,67736,0
2016-04-12,13.933,14.088,13.856,14.063,134553,0
2016-04-13,14.106,14.106,13.977,14.054,134728,0
2016-04-14,13.942,14.101,13.917,14.045,96131,0
2016-04-15,14.063,14.175,13.968,14.168,109235,0
2016-04-18,14.168,14.201,14.019,14.029,125682,0
2016-04-19,14.088,14.192,13.968,14.124,116269,0
2016-04-20,14.115,14.15,13.994,14.036,79545,0
2016-04-21,14.098,14.098,13.856,13.899,78563,0
2016-04-22,13.899,13.98,13.86,13.926,45515,0
2016-04-25,13.942,14.036,13.894,14.029,71175,0
2016-04-26,14.029,14.201,13.887,14.184,126546,0
2016-04-27,14.192,14.192,14.098,14.124,126979,0
2016-04-28,14.029,14.321,14.029,14.184,156081,0
2016-04-29,14.329,14.329,13.917,14.141,198000,0
2016-05-02,14.234,14.243,14.098,14.192,128720,0
2016-05-03,14.168,14.168,13.942,14.019,93678,0
2016-05-04,14.011,14.106,13.778,14.072,109150,0
2016-05-05,14.019,14.019,13.693,13.804,163999,0
2016-05-06,13.761,13.821,13.693,13.746,54022,0
2016-05-09,13.769,13.865,13.753,13.795,152477,0
2016-05-10,13.847,13.985,13.778,13.917,118510,0
2016-05-11,13.856,14.15,13.693,14.029,131827,0
2016-05-12,14.063,14.192,13.985,14.08,161176,0
2016-05-13,14.036,14.234,14.029,14.209,130177,0
2016-05-16,14.209,14.243,14.088,14.115,111163,0
2016-05-17,13.985,14.234,13.985,14.088,137268,0
2016-05-18,14.045,14.184,14.011,14.115,102223,0
2016-05-19,14.088,14.15,13.757,13.821,235695,0
2016-05-20,13.882,14.054,13.821,14.019,96641,0
2016-05-23,14.045,14.045,13.856,13.985,120334,0
2016-05-24,14.029,14.15,13.994,14.141,99754,0
2016-05-25,14.184,14.201,14.112,14.132,73519,0
2016-05-26,14.168,14.201,14.115,14.192,79388,0
2016-05-27,14.201,14.234,14.124,14.184,56503,0
2016-05-31,14.201,14.21,14.098,14.115,132144,0
2016-06-01,14.036,14.201,13.994,14.175,146230,0
2016-06-02,14.019,14.143,13.96,14.115,260490,0
2016-06-03,14.029,14.106,13.942,14.036,166805,0
2016-06-06,14.054,14.201,14.036,14.036,327340,0
2016-06-07,14.115,14.192,14.015,14.132,266698,0
2016-06-08,14.132,14.184,13.985,14.115,200539,0
2016-06-09,14.115,14.132,14.002,14.088,171071,0
2016-06-10,14.011,14.132,13.985,14.115,136581,0
2016-06-13,14.08,14.158,14.054,14.141,170386,0
2016-06-14,14.132,14.15,14.036,14.045,188886,0
2016-06-15,14.098,14.175,14.054,14.08,162563,0
2016-06-16,14.08,14.201,14.029,14.158,157223,0
2016-06-17,14.15,14.192,14.063,14.141,105515,0
2016-06-20,14.201,14.201,14.124,14.15,118948,0
2016-06-21,14.225,14.408,14.201,14.365,312230,0
2016-06-22,14.329,14.442,14.294,14.372,211029,0
2016-06-23,14.457,14.485,14.356,14.408,196532,0
2016-06-24,14.356,14.49,14.286,14.365,201423,0
2016-06-27,14.39,14.39,14.201,14.201,239744,0
2016-06-28,14.421,14.66,14.368,14.572,295650,0
2016-06-29,14.676,14.818,14.543,14.606,398206,0
2016-06-30,14.72,14.72,14.562,14.642,218355,0
2016-07-01,14.669,14.669,14.606,14.642,182671,0
2016-07-05,14.66,14.862,14.606,14.844,242263,0
2016-07-06,14.844,14.977,14.808,14.95,167059,0
2016-07-07,14.968,15.081,14.897,15.081,174682,0
2016-07-08,15.134,15.179,15.056,15.074,152969,0
2016-07-11,15.134,15.161,15.056,15.101,252738,0
2016-07-12,15.153,15.24,15.081,15.205,242995,0
2016-07-13,15.205,15.205,15.074,15.118,179933,0
2016-07-14,15.187,15.213,15.127,15.17,105024,0
2016-07-15,15.205,15.223,15.129,15.213,75714,0
2016-07-18,15.249,15.425,15.249,15.381,147472,0
2016-07-19,15.372,15.425,15.223,15.399,102481,0
2016-07-20,15.416,15.425,15.312,15.39,90185,0
2016-07-21,15.425,15.425,15.127,15.381,174367,0
2016-07-22,15.337,15.39,15.276,15.372,69787,0
2016-07-25,15.39,15.425,15.321,15.425,79284,0
2016-07-26,15.425,15.523,15.389,15.496,146851,0
2016-07-27,15.515,15.515,15.39,15.488,61487,0
2016-07-28,15.223,15.515,15.161,15.452,108606,0
2016-07-29,15.584,15.602,15.276,15.47,228517,0
2016-08-01,15.47,15.549,15.321,15.416,111033,0
2016-08-02,15.425,15.496,15.303,15.416,151938,0
2016-08-03,15.425,15.559,15.381,15.425,120943,0
2016-08-04,15.444,15.866,15.444,15.698,228931,0
2016-08-05,15.866,15.989,15.747,15.839,156453,0
2016-08-08,15.973,16.289,15.911,15.928,217124,0
2016-08-09,15.981,16.087,15.875,16.026,257558,0
2016-08-10,16.034,16.034,15.822,15.989,174410,0
2016-08-11,15.973,15.999,15.884,15.911,89201,0
2016-08-12,15.964,15.973,15.892,15.902,105561,0
2016-08-15,15.945,16.042,15.911,15.955,89049,0
2016-08-16,16.009,16.009,15.875,15.945,73314,0
2016-08-17,15.937,15.973,15.839,15.937,110168,0
2016-08-18,15.973,15.973,15.875,15.928,171713,0
2016-08-19,15.955,15.973,15.866,15.955,114317,0
2016-08-22,15.955,16.237,15.955,16.166,161044,0
2016-08-23,16.176,16.176,16.042,16.112,131506,0
2016-08-24,16.14,16.176,16.078,16.112,95975,0
2016-08-25,16.14,16.2,16.087,16.106,105773,0
2016-08-26,16.14,16.176,16.078,16.15,111849,0
2016-08-29,16.176,16.325,16.15,16.306,125246,0
2016-08-30,16.35,16.563,16.297,16.545,155514,0
2016-08-31,16.476,16.485,16.336,16.448,162902,0
2016-09-01,16.369,16.395,16.306,16.334,82264,0
2016-09-02,16.369,16.432,16.297,16.334,78438,0
2016-09-06,16.263,16.341,16.2,16.306,114893,0
2016-09-07,16.289,16.403,16.156,16.176,93201,0
2016-09-08,16.209,16.237,16.132,16.185,88558,0
2016-09-09,16.112,16.15,15.945,15.981,110888,0
2016-09-12,15.875,15.911,15.734,15.911,123277,0
2016-09-13,15.822,15.981,14.984,15.584,317541,0
2016-09-14,15.708,15.708,15.416,15.416,154961,0
2016-09-15,15.559,15.612,15.364,15.592,171293,0
2016-09-16,15.62,15.681,15.417,15.62,265095,0
2016-09-19,15.681,15.839,15.656,15.796,119054,0
2016-09-20,15.884,16.185,15.862,15.999,158338,0
2016-09-21,16.096,16.15,15.902,15.999,105583,0
2016-09-22,16.112,16.156,16.037,16.132,66209,0
2016-09-23,16.132,16.224,16.042,16.122,195925,0
2016-09-26,16.166,16.359,16.068,16.122,174983,0
2016-09-27,16.193,16.209,16.087,16.132,162118,0
2016-09-28,16.14,16.266,16.014,16.095,108430,0
2016-09-29,16.177,16.194,15.961,15.961,320489,0
2016-09-30,15.987,16.419,15.987,16.31,236038,0
2016-10-03,16.346,16.438,16.256,16.285,83487,0
2016-10-04,16.338,16.391,16.194,16.202,65862,0
2016-10-05,16.247,16.384,16.231,16.275,89198,0
2016-10-06,16.275,16.275,16.024,16.105,96081,0
2016-10-07,16.157,16.167,16.032,16.077,106361,0
2016-10-10,16.15,16.162,16.014,16.05,86408,0
2016-10-11,16.077,16.105,16.006,16.067,87054,0
2016-10-12,16.095,16.167,15.951,15.969,89377,0
2016-10-13,15.941,16.202,15.937,16.177,79929,0
2016-10-14,16.256,16.338,15.924,15.996,70226,0
2016-10-17,15.961,15.987,15.779,15.824,93270,0
2016-10-18,15.851,15.996,15.807,15.824,80623,0
2016-10-19,15.915,15.941,15.824,15.861,113529,0
2016-10-20,15.842,15.942,15.824,15.933,63286,0
2016-10-21,15.941,16.032,15.922,15.961,68255,0
2016-10-24,15.987,16.122,15.979,16.095,105405,0
2016-10-25,16.04,16.211,16.014,16.086,157147,0
2016-10-26,16.177,16.211,16.059,16.15,228146,0
2016-10-27,16.202,16.231,16.099,16.185,106869,0
2016-10-28,16.194,16.31,16.122,16.266,109097,0
2016-10-31,16.391,16.391,16.095,16.14,190783,0
2016-11-01,16.122,16.132,15.878,15.969,182347,0
2016-11-02,15.941,16.024,15.763,15.779,147363,0
2016-11-03,15.851,15.887,15.68,15.698,138170,0
2016-11-04,15.68,15.842,15.672,15.708,169147,0
2016-11-07,15.717,15.979,15.717,15.979,104940,0
2016-11-08,16.132,16.528,16.132,16.346,293650,0
2016-11-09,16.266,16.441,16.15,16.355,135143,0
2016-11-10,16.256,16.528,16.167,16.194,221208,0
2016-11-11,16.132,16.185,15.969,16.14,163433,0
2016-11-14,16.194,16.32,16.15,16.194,239441,0
2016-11-15,16.247,16.365,16.194,16.256,135837,0
2016-11-16,16.301,16.618,16.211,16.608,228554,0
2016-11-17,16.663,16.707,16.582,16.598,148372,0
2016-11-18,16.663,16.663,16.346,16.563,224050,0
2016-11-21,16.618,16.653,16.419,16.474,168879,0
2016-11-22,16.553,16.645,16.499,16.592,145455,0
2016-11-23,16.598,16.618,16.464,16.499,112592,0
2016-11-25,16.553,16.86,16.553,16.86,122768,0
2016-11-28,16.68,16.743,16.384,16.429,217484,0
2016-11-29,16.484,16.553,16.429,16.499,183647,0
2016-11-30,16.553,16.608,16.41,16.508,215787,0
2016-12-01,16.545,16.645,16.445,16.528,136273,0
2016-12-02,16.553,16.553,16.329,16.374,194697,0
2016-12-05,16.474,16.563,16.391,16.545,192286,0
2016-12-06,16.545,16.673,16.545,16.653,260291,0
2016-12-07,16.663,16.889,16.636,16.779,269752,0
2016-12-08,16.797,17.023,16.724,16.958,322777,0
2016-12-09,16.968,17.068,16.761,16.814,399859,0
2016-12-12,16.843,16.889,16.717,16.789,235591,0
2016-12-13,16.697,16.869,16.636,16.806,331327,0
2016-12-14,16.797,16.86,16.553,16.68,310604,0
2016-12-15,16.707,16.814,16.69,16.779,288097,0
2016-12-16,16.824,16.869,16.724,16.814,293224,0
2016-12-19,16.843,17.176,16.834,17.158,358474,0
2016-12-20,17.247,17.292,16.942,17.113,376043,0
2016-12-21,17.122,17.23,17.051,17.113,318963,0
2016-12-22,17.113,17.113,17.032,17.104,174066,0
2016-12-23,17.158,17.238,17.032,17.058,188387,0
2016-12-27,17.176,17.193,16.855,17.004,186923,0
2016-12-28,17.013,17.013,16.801,16.876,197687,0
2016-12-29,16.967,17.106,16.932,16.996,215618,0
2016-12-30,17.098,17.243,17.042,17.179,169492,0
2017-01-03,17.206,17.273,16.903,16.967,299406,0
2017-01-04,17.125,17.243,16.977,17.225,586960,0
2017-01-05,17.261,17.567,17.261,17.446,349545,0
2017-01-06,17.381,17.613,17.354,17.567,320237,0
2017-01-09,17.594,17.613,17.234,17.252,343261,0
2017-01-10,17.144,17.426,17.144,17.327,278038,0
2017-01-11,17.289,17.473,17.243,17.446,167324,0
2017-01-12,17.446,17.446,17.05,17.215,304479,0
2017-01-13,17.28,17.473,17.059,17.345,571873,0
2017-01-17,17.289,17.557,17.225,17.308,280517,0
2017-01-18,17.391,17.436,17.206,17.436,218614,0
2017-01-19,17.364,17.395,17.289,17.345,165229,0
2017-01-20,17.381,17.59,17.327,17.446,301890,0
2017-01-23,17.401,17.511,17.327,17.391,140309,0
2017-01-24,17.335,17.436,17.299,17.373,173491,0
2017-01-25,17.482,17.52,17.197,17.335,310527,0
2017-01-26,17.28,17.327,16.957,17.069,603499,0
2017-01-27,17.079,17.152,16.886,16.922,349165,0
2017-01-30,16.922,17.032,16.83,16.949,260188,0
2017-01-31,16.957,16.959,16.738,16.801,290605,0
2017-02-01,16.903,17.059,16.853,16.977,191509,0
2017-02-02,17.004,17.088,16.903,16.996,117722,0
2017-02-03,17.069,17.52,17.033,17.354,398844,0
2017-02-06,17.28,17.446,17.106,17.426,227869,0
2017-02-07,17.446,17.52,17.243,17.511,234746,0
2017-02-08,17.409,17.495,17.252,17.482,289202,0
2017-02-09,17.492,17.567,17.364,17.492,306092,0
2017-02-10,17.528,17.658,17.455,17.658,367612,0
2017-02-13,17.649,17.658,17.373,17.492,203368,0
2017-02-14,17.528,17.584,17.394,17.538,203385,0
2017-02-15,17.567,17.743,17.511,17.694,202291,0
2017-02-16,17.674,17.73,17.502,17.639,303423,0
2017-02-17,17.649,17.842,17.567,17.74,263075,0
2017-02-21,17.796,17.915,17.75,17.868,179733,0
2017-02-22,17.859,17.921,17.658,17.852,184652,0
2017-02-23,17.933,18.466,17.887,18.089,432877,0
2017-02-24,18.054,18.054,17.786,17.924,322691,0
2017-02-27,18.063,18.063,17.796,17.842,269188,0
2017-02-28,17.805,18.035,17.768,17.952,395153,0
2017-03-01,18.109,18.109,17.584,17.832,288544,0
2017-03-02,17.842,18.109,17.704,18.099,525554,0
2017-03-03,18.016,18.016,17.75,17.805,251727,0
2017-03-06,17.796,17.989,17.75,17.989,181628,0
2017-03-07,17.961,18.135,17.859,17.952,299899,0
2017-03-08,17.842,18.181,17.74,18.089,457753,0
2017-03-09,17.961,18.188,17.961,18.163,334557,0
2017-03-10,18.145,18.466,18.135,18.449,302983,0
2017-03-13,18.449,18.504,18.374,18.458,168522,0
2017-03-14,18.43,18.531,18.181,18.311,163868,0
2017-03-15,18.356,18.44,18.172,18.42,286192,0
2017-03-16,18.466,18.577,18.302,18.338,367199,0
2017-03-17,18.403,18.541,18.356,18.486,227601,0
2017-03-20,18.532,18.537,18.393,18.513,186511,0
2017-03-21,18.541,18.567,18.328,18.412,264453,0
2017-03-22,18.412,18.486,18.172,18.43,257739,0
2017-03-23,18.43,18.512,18.338,18.384,132219,0
2017-03-24,18.42,18.476,18.338,18.44,142764,0
2017-03-27,18.393,18.449,18.357,18.449,187782,0
2017-03-28,18.486,18.504,18.365,18.393,267531,0
2017-03-29,18.672,19.028,18.588,19.001,188015,0
2017-03-30,19.057,19.142,19.001,19.01,156427,0
2017-03-31,19.067,19.188,18.982,19.132,248257,0
2017-04-03,19.254,19.281,19.085,19.217,192536,0
2017-04-04,19.234,19.451,19.217,19.451,353123,0
2017-04-05,19.489,19.595,19.326,19.47,293016,0
2017-04-06,19.537,19.679,19.384,19.653,218301,0
2017-04-07,19.643,19.747,19.537,19.709,321443,0
2017-04-10,19.709,19.719,19.547,19.575,201738,0
2017-04-11,19.643,19.689,19.374,19.689,134342,0
2017-04-12,19.679,19.767,19.557,19.624,234157,0
2017-04-13,19.615,19.727,19.537,19.537,155890,0
2017-04-17,19.605,19.68,19.527,19.595,174872,0
2017-04-18,19.557,19.776,19.557,19.737,225143,0
2017-04-19,19.757,19.776,19.633,19.662,98876,0
2017-04-20,19.689,19.776,19.617,19.747,110751,0
2017-04-21,19.825,19.928,19.624,19.679,209055,0
2017-04-24,19.776,19.795,19.662,19.679,95066,0
2017-04-25,19.891,20.006,19.767,19.833,261670,0
2017-04-26,19.825,20.122,19.825,19.873,205930,0
2017-04-27,19.92,20.026,19.825,19.938,129289,0
2017-04-28,20.044,20.083,19.853,19.996,169449,0
2017-05-01,20.044,20.092,19.92,20.044,132406,0
2017-05-02,20.054,20.168,20.016,20.074,125631,0
2017-05-03,20.054,20.054,19.776,19.795,207606,0
2017-05-04,19.948,20.178,19.288,19.422,385298,0
2017-05-05,19.537,19.667,19.442,19.595,230810,0
2017-05-08,19.643,19.92,19.605,19.679,189036,0
2017-05-09,19.689,19.805,19.679,19.757,162288,0
2017-05-10,19.795,19.795,19.648,19.689,225274,0
2017-05-11,19.689,19.785,19.547,19.595,174568,0
2017-05-12,19.585,19.794,19.585,19.662,133662,0
2017-05-15,19.643,19.825,19.643,19.757,129019,0
2017-05-16,19.785,19.873,19.653,19.843,167480,0
2017-05-17,19.747,19.853,19.605,19.633,181616,0
2017-05-18,19.643,19.737,19.526,19.653,157308,0
2017-05-19,19.747,19.747,19.509,19.605,118528,0
2017-05-22,19.699,19.778,19.615,19.662,151369,0
2017-05-23,19.737,19.747,19.643,19.653,105967,0
2017-05-24,19.737,19.901,19.631,19.901,182994,0
2017-05-25,20.006,20.074,19.881,19.91,210775,0
2017-05-26,19.928,19.938,19.719,19.863,120460,0
2017-05-30,19.863,19.901,19.719,19.853,104024,0
2017-05-31,19.873,19.978,19.785,19.815,225170,0
2017-06-01,19.881,20.112,19.833,20.054,165532,0
2017-06-02,20.034,20.099,19.901,19.968,132312,0
2017-06-05,19.968,20.092,19.968,20.044,102693,0
2017-06-06,20.074,20.122,20.001,20.044,98690,0
2017-06-07,20.034,20.064,19.853,19.996,136262,0
2017-06-08,20.026,20.083,19.928,20.026,114473,0
2017-06-09,20.044,20.102,19.881,19.948,118063,0
2017-06-12,19.873,20.026,19.8,20.006,200244,0
2017-06-13,20.026,20.115,19.918,20.075,131453,0
2017-06-14,20.065,20.065,19.747,19.86,206765,0
2017-06-15,19.772,19.904,19.683,19.889,136659,0
2017-06-16,20.094,20.094,19.927,19.996,158971,0
2017-06-19,20.124,20.201,20.006,20.045,99189,0
2017-06-20,20.006,20.114,19.946,19.977,120932,0
2017-06-21,19.996,20.082,19.889,19.918,92597,0
2017-06-22,19.986,20.055,19.83,19.889,145872,0
2017-06-23,19.899,20.035,19.879,20.026,72331,0
2017-06-26,20.079,20.201,19.915,20.133,123419,0
2017-06-27,20.162,20.348,20.026,20.045,236747,0
2017-06-28,20.065,20.329,20.026,20.309,129044,0
2017-06-29,20.348,20.348,19.879,19.967,219380,0
2017-06-30,19.986,20.035,19.937,19.967,158753,0
2017-07-03,19.986,20.201,19.967,20.114,66111,0
2017-07-05,20.104,20.278,19.937,19.967,114928,0
2017-07-06,19.927,20.055,19.908,19.957,133706,0
2017-07-07,20.026,20.094,19.957,20.016,130529,0
2017-07-10,20.026,20.142,19.889,20.016,242298,0
2017-07-11,20.055,20.055,19.927,19.996,124678,0
2017-07-12,20.075,20.221,20.045,20.065,161153,0
2017-07-13,20.114,20.162,19.996,20.026,140310,0
2017-07-14,20.065,20.152,19.947,20.084,176676,0
2017-07-17,20.142,20.201,19.947,19.967,307434,0
2017-07-18,19.957,20.094,19.879,19.967,194851,0
2017-07-19,20.035,20.055,19.772,19.908,368988,0
2017-07-20,19.927,20.181,19.86,20.094,190691,0
2017-07-21,20.152,20.386,20.122,20.24,256945,0
2017-07-24,20.181,20.24,19.889,19.908,214385,0
2017-07-25,19.967,20.065,19.919,20.035,168255,0
2017-07-26,20.065,20.23,20.065,20.114,127472,0
2017-07-27,20.104,20.289,20.094,20.25,146028,0
2017-07-28,20.25,20.25,20.099,20.162,95571,0
2017-07-31,20.211,20.27,20.084,20.27,98892,0
2017-08-01,20.299,20.299,20.181,20.25,129656,0
2017-08-02,20.27,20.358,20.221,20.299,140569,0
2017-08-03,20.748,20.924,20.319,20.64,435527,0
2017-08-04,20.689,20.748,20.435,20.621,247601,0
2017-08-07,20.611,20.924,20.601,20.689,351874,0
2017-08-08,20.689,21.06,20.67,20.816,255844,0
2017-08-09,20.768,21.109,20.768,20.983,247153,0
2017-08-10,20.953,21.032,20.738,20.758,268458,0
2017-08-11,20.67,20.992,20.455,20.826,358716,0
2017-08-14,20.914,21.094,20.845,21.002,224980,0
2017-08-15,21.08,21.227,20.953,21.099,178012,0
2017-08-16,21.089,21.207,21.05,21.08,119631,0
2017-08-17,21.041,21.118,20.768,20.778,225027,0
2017-08-18,20.768,20.768,20.367,20.465,293889,0
2017-08-21,20.465,20.533,20.406,20.455,172038,0
2017-08-22,20.484,20.68,20.465,20.611,267257,0
2017-08-23,20.563,20.709,20.465,20.64,185560,0
2017-08-24,20.65,20.65,20.524,20.573,200875,0
2017-08-25,20.64,20.689,20.543,20.573,169304,0
2017-08-28,20.611,20.611,20.427,20.475,184730,0
2017-08-29,20.406,20.573,20.406,20.494,176746,0
2017-08-30,20.514,20.543,20.416,20.475,119005,0
2017-08-31,20.592,20.606,20.347,20.347,245529,0
2017-09-01,20.367,20.524,20.357,20.435,161965,0
2017-09-05,20.445,20.47,20.2,20.22,232350,0
2017-09-06,20.18,20.259,20.053,20.112,216665,0
2017-09-07,20.043,20.533,19.916,19.916,195009,0
2017-09-08,19.906,19.945,19.582,19.641,355006,0
2017-09-11,19.641,19.729,19.563,19.612,331760,0
2017-09-12,19.533,19.68,19.19,19.553,406729,0
2017-09-13,19.553,19.744,19.455,19.7,299096,0
2017-09-14,19.67,19.97,19.6,19.95,259936,0
2017-09-15,19.95,20.17,19.92,20.12,303381,0
2017-09-18,20.12,20.36,20.1,20.14,333168,0
2017-09-19,20.21,20.31,20.2,20.28,180822,0
2017-09-20,20.3,20.35,20.22,20.26,162200,0
2017-09-21,20.28,20.33,20.08,20.16,123356,0
2017-09-22,20.19,20.45,20.07,20.34,150860,0
2017-09-25,20.31,20.4202,20.01,20.07,456885,0
2017-09-26,20.1,20.64,20.07,20.59,269134,0
2017-09-27,20.64,20.74,20.53,20.61,210595,0
2017-09-28,20.61,20.78,20.53,20.78,165691,0
2017-09-29,20.93,21.01,20.8499,20.96,198705,0
2017-10-02,20.91,20.975,20.77,20.96,156590,0
2017-10-03,20.95,21.1,20.92,20.99,122209,0
2017-10-04,21.04,21.09,20.96,21.03,157690,0
2017-10-05,21.04,21.15,20.96,21.12,123025,0
2017-10-06,21.04,21.0712,20.807,20.82,300638,0
2017-10-09,20.9394,21.05,20.85,20.92,223400,0
2017-10-10,20.99,21,20.83,20.93,95010,0
2017-10-11,21.04,21.065,20.91,20.91,201078,0
2017-10-12,20.91,21.02,20.82,20.82,232288,0
2017-10-13,20.82,20.8649,20.67,20.76,189853,0
2017-10-16,20.79,20.89,20.75,20.76,140929,0
2017-10-17,20.78,20.78,20.62,20.63,88860,0
2017-10-18,20.7,20.75,20.6,20.7,106226,0
2017-10-19,20.72,20.74,20.56,20.67,110232,0
2017-10-20,20.75,20.75,20.63,20.64,123459,0
2017-10-23,20.7,20.9,20.61,20.82,297795,0
2017-10-24,20.86,20.87,20.61,20.75,190151,0
2017-10-25,20.69,20.69,20.2591,20.37,198590,0
2017-10-26,20.42,20.47,20.33,20.35,109324,0
2017-10-27,20.38,20.69,20.32,20.63,172445,0
2017-10-30,20.7,20.745,20.55,20.63,149150,0
2017-10-31,20.67,20.67,20.42,20.44,288963,0
2017-11-01,20.57,20.6,20.2701,20.4,157162,0
2017-11-02,20.38,20.49,20.2172,20.27,123426,0
2017-11-03,20.24,20.42,20.1,20.4,156583,0
2017-11-06,20.4,20.402,20.23,20.29,156040,0
2017-11-07,20.25,20.28,20.17,20.24,116807,0
2017-11-08,20.09,20.83,20,20.8,242276,0
2017-11-09,20.78,20.85,20.57,20.62,187235,0
2017-11-10,20.5,20.62,20.29,20.35,157221,0
