Date,Open,High,Low,Close,Volume,OpenInt
2013-01-15,10.519,10.78,10.46,10.58,15352770,0
2013-01-16,10.64,10.702,10.562,10.562,2213908,0
2013-01-17,10.568,10.64,10.519,10.519,1107641,0
2013-01-18,10.519,10.568,10.369,10.46,940315,0
2013-01-22,10.49,10.766,10.389,10.743,729602,0
2013-01-23,10.784,10.784,10.63,10.72,723929,0
2013-01-24,10.683,10.766,10.654,10.702,431653,0
2013-01-25,10.756,10.809,10.671,10.702,439704,0
2013-01-28,10.687,10.731,10.606,10.671,218680,0
2013-01-29,10.702,10.725,10.615,10.671,259564,0
2013-01-30,10.702,10.711,10.615,10.687,219218,0
2013-01-31,10.731,10.731,10.61,10.654,172679,0
2013-02-01,10.671,10.791,10.665,10.711,190689,0
2013-02-04,10.756,10.756,10.55,10.671,146627,0
2013-02-05,10.731,10.731,10.61,10.671,176846,0
2013-02-06,10.671,10.76,10.61,10.695,234034,0
2013-02-07,10.659,10.791,10.646,10.766,194956,0
2013-02-08,10.725,10.791,10.654,10.791,191445,0
2013-02-11,10.887,11.086,10.853,11.007,1646496,0
2013-02-12,11.092,11.285,11.064,11.092,668189,0
2013-02-13,11.163,11.333,11.08,11.129,385748,0
2013-02-14,11.159,11.219,11.048,11.055,247780,0
2013-02-15,11.019,11.092,10.899,11.064,362766,0
2013-02-19,11.019,11.11,10.899,11.064,316325,0
2013-02-20,11.019,11.151,10.959,10.976,303881,0
2013-02-21,10.976,11.032,10.832,10.839,278273,0
2013-02-22,10.923,11.092,10.923,11.025,296467,0
2013-02-25,11.007,11.098,10.891,10.918,179595,0
2013-02-26,11.001,11.115,10.857,11.092,276597,0
2013-02-27,11.115,11.222,10.982,11.163,309143,0
2013-02-28,11.104,11.235,11.055,11.213,345295,0
2013-03-01,11.139,11.302,11.014,11.242,215270,0
2013-03-04,11.285,11.422,11.182,11.405,219258,0
2013-03-05,11.41,11.602,11.405,11.542,314772,0
2013-03-06,11.519,11.572,11.194,11.453,299357,0
2013-03-07,11.422,11.542,11.314,11.519,91066,0
2013-03-08,11.319,11.657,11.319,11.608,356944,0
2013-03-11,11.596,11.814,11.445,11.782,215352,0
2013-03-12,11.73,11.872,11.602,11.735,183119,0
2013-03-13,11.693,11.872,11.615,11.814,132908,0
2013-03-14,11.814,11.933,11.693,11.79,190666,0
2013-03-15,11.705,11.916,11.669,11.88,173079,0
2013-03-18,11.843,11.843,11.572,11.735,238490,0
2013-03-19,11.73,11.735,11.542,11.542,252708,0
2013-03-20,11.53,11.58,11.222,11.53,293589,0
2013-03-21,11.422,11.525,11.333,11.502,110605,0
2013-03-22,11.559,11.633,11.379,11.542,73490,0
2013-03-25,11.511,11.555,11.422,11.542,104521,0
2013-03-26,11.511,11.724,11.482,11.705,109974,0
2013-03-27,11.585,11.82,11.525,11.814,128680,0
2013-03-28,11.76,12.023,11.71,12.023,226306,0
2013-04-01,11.92,12.018,11.848,11.963,212192,0
2013-04-02,11.992,12.072,11.933,12.023,239549,0
2013-04-03,12.023,12.029,11.79,11.796,291566,0
2013-04-04,11.76,11.814,11.639,11.79,174158,0
2013-04-05,11.639,11.957,11.285,11.872,113233,0
2013-04-08,11.82,12.011,11.621,11.94,137517,0
2013-04-09,11.88,12.029,11.872,12.006,168929,0
2013-04-10,12.018,12.042,11.911,12.029,131528,0
2013-04-11,12.036,12.174,11.933,12.023,299482,0
2013-04-12,11.968,12.023,11.88,12.018,57333,0
2013-04-15,11.911,12.011,11.585,11.77,216852,0
2013-04-16,11.82,11.867,11.739,11.838,206735,0
2013-04-17,11.739,11.814,11.525,11.596,229599,0
2013-04-18,11.535,11.855,11.453,11.796,317667,0
2013-04-19,11.71,12.011,11.663,11.903,167409,0
2013-04-22,11.872,12.042,11.848,12.006,103693,0
2013-04-23,11.963,12.576,11.903,12.504,223620,0
2013-04-24,12.547,12.734,12.395,12.559,241359,0
2013-04-25,12.594,13.158,12.499,12.734,253087,0
2013-04-26,12.913,12.974,12.475,12.511,153942,0
2013-04-29,12.624,12.854,12.624,12.78,282537,0
2013-04-30,12.83,12.986,12.716,12.924,217521,0
2013-05-01,12.82,13.315,12.691,13.151,290023,0
2013-05-02,13.151,13.198,12.929,13.077,98696,0
2013-05-03,13.144,13.273,13.016,13.259,187102,0
2013-05-06,13.205,13.62,13.161,13.559,138308,0
2013-05-07,13.626,13.731,13.566,13.706,70453,0
2013-05-08,13.638,13.86,13.586,13.643,120062,0
2013-05-09,13.094,13.638,13.094,13.443,340927,0
2013-05-10,13.358,13.724,13.235,13.626,168759,0
2013-05-13,13.443,13.652,13.412,13.576,169521,0
2013-05-14,13.449,13.571,13.229,13.308,220765,0
2013-05-15,13.382,13.474,13.137,13.303,93615,0
2013-05-16,13.248,13.346,13.248,13.259,76948,0
2013-05-17,13.327,13.485,13.273,13.433,77783,0
2013-05-20,13.455,13.566,13.321,13.365,24477,0
2013-05-21,13.365,13.443,13.334,13.351,69512,0
2013-05-22,13.334,13.436,13.334,13.351,57550,0
2013-05-23,13.321,13.321,13.026,13.1,62110,0
2013-05-24,13.046,13.407,13.046,13.369,77614,0
2013-05-28,13.443,13.701,13.346,13.516,109259,0
2013-05-29,13.527,13.883,13.527,13.883,195291,0
2013-05-30,13.805,13.952,13.62,13.632,206951,0
2013-05-31,13.717,13.838,13.476,13.558,40154,0
2013-06-03,14.268,14.268,13.668,13.968,158976,0
2013-06-04,13.902,13.968,13.229,13.229,440675,0
2013-06-05,13.217,13.283,12.447,12.582,381576,0
2013-06-06,12.624,12.795,12.538,12.661,91425,0
2013-06-07,12.735,12.985,12.637,12.935,64168,0
2013-06-10,12.955,13.516,12.955,13.4,223239,0
2013-06-11,13.235,13.559,13.235,13.547,42222,0
2013-06-12,13.511,13.748,13.157,13.602,48284,0
2013-06-13,13.516,13.84,13.243,13.822,44991,0
2013-06-14,13.463,14.054,13.463,14.018,49464,0
2013-06-17,14.195,14.214,13.913,14.2,112137,0
2013-06-18,14.042,14.287,13.974,14.251,120077,0
2013-06-19,14.134,14.268,14.092,14.261,46682,0
2013-06-20,14.251,14.287,13.913,14.084,136063,0
2013-06-21,14.054,14.158,13.913,14.097,180125,0
2013-06-24,13.944,14.176,13.524,14.165,109779,0
2013-06-25,14.208,14.492,14.127,14.127,116403,0
2013-06-26,14.305,14.316,14.054,14.158,106933,0
2013-06-27,14.158,14.255,14.092,14.244,37980,0
2013-06-28,14.146,14.458,14.146,14.378,94243,0
2013-07-01,14.654,14.787,14.322,14.599,110335,0
2013-07-02,14.575,14.715,14.502,14.568,74325,0
2013-07-03,14.584,14.593,14.219,14.261,40353,0
2013-07-05,14.415,14.537,14.322,14.378,45861,0
2013-07-08,14.378,14.909,14.313,14.762,118039,0
2013-07-09,14.671,14.884,14.671,14.848,66332,0
2013-07-10,14.884,14.909,14.787,14.854,26597,0
2013-07-11,14.879,14.958,14.787,14.909,57249,0
2013-07-12,14.891,15.067,14.854,14.909,34627,0
2013-07-15,14.976,15.113,14.976,15.087,166789,0
2013-07-16,15.239,15.246,15.032,15.173,223381,0
2013-07-17,15.197,15.643,15.197,15.57,73690,0
2013-07-18,15.838,15.862,15.582,15.613,178854,0
2013-07-19,15.648,15.869,15.648,15.796,34240,0
2013-07-22,15.887,15.99,15.755,15.755,58858,0
2013-07-23,15.899,15.938,15.33,15.404,63120,0
2013-07-24,15.497,15.497,15.067,15.083,42194,0
2013-07-25,15.148,15.508,15.014,15.404,45270,0
2013-07-26,15.491,15.643,15.293,15.594,50811,0
2013-07-29,15.643,15.802,15.214,15.582,66165,0
2013-07-30,15.746,16.009,15.508,15.875,688410,0
2013-07-31,16.001,16.001,15.601,15.776,66471,0
2013-08-01,15.852,16.348,15.794,16.278,63543,0
2013-08-02,16.278,16.278,15.98,16.197,26691,0
2013-08-05,16.472,16.472,16.173,16.222,18731,0
2013-08-06,16.285,16.285,15.913,15.918,33949,0
2013-08-07,15.957,16.13,15.702,16.009,35859,0
2013-08-08,16.067,16.255,15.961,16.148,33590,0
2013-08-09,16.255,16.472,16.143,16.328,60420,0
2013-08-12,16.361,16.361,15.65,15.676,53572,0
2013-08-13,15.295,15.583,14.62,15.216,715332,0
2013-08-14,15.831,15.98,15.571,15.727,199149,0
2013-08-15,15.639,16.001,15.112,15.173,86186,0
2013-08-16,15.235,15.235,14.905,15.041,62244,0
2013-08-19,15.137,15.156,14.762,14.806,46766,0
2013-08-20,15.148,15.323,14.793,14.918,43892,0
2013-08-21,14.854,15.225,14.793,15.225,22192,0
2013-08-22,15.38,15.54,15.191,15.303,38851,0
2013-08-23,15.432,15.516,15.311,15.484,24581,0
2013-08-26,15.54,15.54,15.329,15.363,34162,0
2013-08-27,15.123,15.204,14.782,14.973,150632,0
2013-08-28,15.316,15.316,15.061,15.198,14319,0
2013-08-29,15.235,15.38,15.072,15.259,98574,0
2013-08-30,15.278,15.831,15.228,15.228,53162,0
2013-09-03,15.061,15.216,14.389,14.588,234877,0
2013-09-04,14.588,14.7,13.985,14.017,354130,0
2013-09-05,14.017,14.409,14.017,14.294,79071,0
2013-09-06,14.304,14.508,14.172,14.358,92451,0
2013-09-09,14.47,14.7,14.34,14.62,52955,0
2013-09-10,14.726,14.936,14.726,14.905,86301,0
2013-09-11,15.036,15.036,14.377,14.551,72040,0
2013-09-12,14.458,14.578,14.285,14.364,41457,0
2013-09-13,14.72,14.756,14.396,14.513,55507,0
2013-09-16,14.628,14.849,14.488,14.676,131597,0
2013-09-17,14.488,14.782,14.488,14.63,146091,0
2013-09-18,14.793,14.793,14.494,14.513,78818,0
2013-09-19,14.503,14.873,14.503,14.676,134804,0
2013-09-20,14.782,14.88,14.63,14.63,47280,0
2013-09-23,14.7,14.854,14.564,14.564,58196,0
2013-09-24,14.494,14.943,14.494,14.819,38944,0
2013-09-25,14.88,15.072,14.782,14.932,29606,0
2013-09-26,14.962,15.056,14.823,14.956,38880,0
2013-09-27,14.962,15.061,14.873,14.905,28711,0
2013-09-30,14.768,15.061,14.63,14.806,52522,0
2013-10-01,14.756,15.129,14.756,15.066,31540,0
2013-10-02,15.048,15.072,15.011,15.018,13493,0
2013-10-03,15.117,15.117,14.979,15.056,50360,0
2013-10-04,15.041,15.041,14.787,14.886,34587,0
2013-10-07,14.756,14.918,14.756,14.823,38386,0
2013-10-08,14.731,14.782,14.409,14.639,65295,0
2013-10-09,14.494,14.731,14.483,14.657,15037,0
2013-10-10,14.849,14.932,14.751,14.776,27046,0
2013-10-11,14.737,14.905,14.494,14.513,39868,0
2013-10-14,14.557,14.689,13.717,14.31,154407,0
2013-10-15,14.321,14.321,13.998,14.172,38130,0
2013-10-16,14.185,14.294,14.142,14.235,37302,0
2013-10-17,14.158,14.508,14.158,14.279,13817,0
2013-10-18,14.465,14.768,14.465,14.662,28192,0
2013-10-21,14.588,15.004,14.588,14.918,32786,0
2013-10-22,15.066,15.497,15.066,15.421,63918,0
2013-10-23,15.501,15.501,15.228,15.347,50862,0
2013-10-24,15.396,15.689,15.255,15.293,51374,0
2013-10-25,15.448,15.55,15.311,15.333,43256,0
2013-10-28,15.372,15.547,15.329,15.457,79429,0
2013-10-29,15.427,15.689,15.396,15.497,40284,0
2013-10-30,15.596,15.676,15.363,15.363,36166,0
2013-10-31,15.453,15.453,15.328,15.38,31092,0
2013-11-01,15.36,15.822,15.328,15.34,76961,0
2013-11-04,15.504,15.587,15.328,15.404,25168,0
2013-11-05,15.46,15.46,15.233,15.347,269471,0
2013-11-06,15.453,15.544,15.263,15.322,28820,0
2013-11-07,15.263,15.613,15.263,15.512,36700,0
2013-11-08,15.479,15.765,15.479,15.639,31916,0
2013-11-11,15.562,15.753,15.555,15.562,35726,0
2013-11-12,15.65,15.719,15.644,15.675,24698,0
2013-11-13,15.681,15.765,15.613,15.727,82646,0
2013-11-14,15.765,15.776,15.613,15.727,80648,0
2013-11-15,15.992,16.05,15.84,15.865,85538,0
2013-11-18,16.12,16.277,16,16.125,65680,0
2013-11-19,16.21,16.43,15.681,15.873,58894,0
2013-11-20,16.042,16.251,15.727,15.834,50578,0
2013-11-21,15.797,16.411,15.797,15.98,48677,0
2013-11-22,16.031,16.15,15.834,15.922,18347,0
2013-11-25,16.017,16.138,15.516,15.644,55889,0
2013-11-26,15.644,15.828,15.569,15.758,57836,0
2013-11-27,15.834,16.006,15.644,15.644,32127,0
2013-11-29,15.618,15.758,15.516,15.524,27072,0
2013-12-02,15.581,15.733,15.41,15.512,47152,0
2013-12-03,15.656,15.681,15.283,15.53,29587,0
2013-12-04,15.417,15.613,15.201,15.53,377248,0
2013-12-05,15.498,15.594,15.322,15.354,30580,0
2013-12-06,15.569,15.587,15.233,15.263,362278,0
2013-12-09,15.363,15.713,15.239,15.332,162379,0
2013-12-10,15.263,15.391,15.263,15.354,12678,0
2013-12-11,15.293,15.512,15.263,15.428,121011,0
2013-12-12,15.473,15.665,15.434,15.479,21150,0
2013-12-13,15.574,15.713,15.293,15.41,40865,0
2013-12-16,15.606,15.625,15.328,15.555,362268,0
2013-12-17,15.606,15.644,15.36,15.512,13331,0
2013-12-18,15.485,15.744,15.485,15.516,39690,0
2013-12-19,15.549,15.696,15.404,15.442,47922,0
2013-12-20,15.391,15.574,15.391,15.574,117156,0
2013-12-23,15.594,15.834,15.594,15.77,49218,0
2013-12-24,15.696,16.245,15.524,16.189,46825,0
2013-12-26,16.291,16.462,16.189,16.342,24673,0
2013-12-27,16.348,16.658,16.348,16.505,50450,0
2013-12-30,16.556,17.175,16.556,16.898,38764,0
2013-12-31,16.841,17.102,16.841,16.974,25262,0
2014-01-02,16.974,17.234,16.974,17.221,40331,0
2014-01-03,17.284,17.354,16.944,16.954,25565,0
2014-01-06,17.101,17.26,16.974,17.101,138231,0
2014-01-07,17.216,17.26,17.121,17.165,8676,0
2014-01-08,17.165,17.19,16.944,16.987,18520,0
2014-01-09,17.133,17.133,16.944,17.075,55556,0
2014-01-10,17.096,17.096,16.968,17.038,13288,0
2014-01-13,17.096,17.101,16.797,16.885,28968,0
2014-01-14,16.949,16.949,16.524,16.625,20853,0
2014-01-15,16.662,16.772,16.658,16.715,9668,0
2014-01-16,16.765,17.297,16.687,17.196,37392,0
2014-01-17,17.19,17.67,17.107,17.379,62009,0
2014-01-21,17.426,17.734,17.316,17.419,28365,0
2014-01-22,17.576,17.734,17.467,17.467,6988,0
2014-01-23,17.419,17.608,17.113,17.216,17796,0
2014-01-24,17.216,17.373,16.854,16.854,26523,0
2014-01-27,16.982,17.354,16.846,16.86,33943,0
2014-01-28,16.791,17.557,16.791,17.366,47372,0
2014-01-29,17.354,17.481,17.202,17.202,36181,0
2014-01-30,17.633,17.988,17.481,17.703,57360,0
2014-01-31,17.722,17.722,17.548,17.594,20243,0
2014-02-03,17.832,18.516,17.438,17.509,43683,0
2014-02-04,17.462,17.767,17.27,17.284,31057,0
2014-02-05,17.27,17.303,17.015,17.084,12030,0
2014-02-06,17.018,17.427,16.929,17.045,33990,0
2014-02-07,17.374,17.374,16.982,17.161,16899,0
2014-02-10,17.141,17.156,16.954,17.039,16389,0
2014-02-11,16.949,17.323,16.949,17.059,60929,0
2014-02-12,17.156,17.94,17.109,17.871,62844,0
2014-02-13,17.865,18.296,17.696,17.728,75986,0
2014-02-14,17.824,17.824,17.303,17.452,37419,0
2014-02-18,17.399,17.399,16.834,16.904,81220,0
2014-02-19,16.974,17.194,16.838,16.949,74460,0
2014-02-20,17.367,17.367,16.968,17.006,254149,0
2014-02-21,17.238,17.445,17.109,17.2,261388,0
2014-02-24,17.34,17.459,16.845,17.123,79483,0
2014-02-25,17.278,17.278,16.954,16.961,40657,0
2014-02-26,17.116,17.354,17.116,17.2,25192,0
2014-02-27,17.264,17.638,17.22,17.529,140753,0
2014-02-28,17.522,17.805,17.522,17.569,14198,0
2014-03-03,17.471,17.785,17.462,17.626,23027,0
2014-03-04,17.76,17.838,17.522,17.541,30668,0
2014-03-05,17.484,17.986,17.471,17.986,37724,0
2014-03-06,18.051,18.212,17.824,18.01,56256,0
2014-03-07,18.019,18.2,17.857,18.039,48492,0
2014-03-10,17.838,18.147,17.659,17.781,47613,0
2014-03-11,17.818,17.999,17.618,17.643,30399,0
2014-03-12,17.618,17.883,17.399,17.478,36546,0
2014-03-13,17.643,17.643,17.141,17.141,21642,0
2014-03-14,17.22,17.393,17.172,17.264,42841,0
2014-03-17,17.284,17.535,17.141,17.172,33854,0
2014-03-18,17.172,17.722,17.078,17.406,42221,0
2014-03-19,17.535,17.722,17.413,17.509,14861,0
2014-03-20,17.471,17.659,17.188,17.335,34913,0
2014-03-21,17.586,17.599,17.232,17.323,41829,0
2014-03-24,17.238,17.238,16.568,16.78,52802,0
2014-03-25,16.716,17.018,16.716,16.761,35468,0
2014-03-26,16.923,17.129,16.69,16.697,23431,0
2014-03-27,16.747,16.879,16.639,16.755,34455,0
2014-03-28,16.761,16.91,16.703,16.801,38458,0
2014-03-31,16.845,16.916,16.787,16.91,48589,0
2014-04-01,16.897,17.172,16.808,17.064,33322,0
2014-04-02,17.161,17.49,16.943,17.427,29769,0
2014-04-03,17.497,17.497,17.278,17.452,7995,0
2014-04-04,17.445,17.509,17.427,17.445,37935,0
2014-04-07,17.49,17.522,17.129,17.232,26279,0
2014-04-08,17.264,17.497,17.2,17.399,23927,0
2014-04-09,17.393,17.659,17.393,17.607,39461,0
2014-04-10,17.883,17.883,17.413,17.427,14610,0
2014-04-11,17.754,17.754,17.172,17.264,26908,0
2014-04-14,17.264,17.406,17.264,17.374,21194,0
2014-04-15,17.388,17.586,17.335,17.478,10200,0
2014-04-16,17.497,17.497,17.303,17.399,54185,0
2014-04-17,17.335,17.49,17.335,17.34,25799,0
2014-04-21,17.349,17.561,17.335,17.406,36926,0
2014-04-22,17.399,17.509,17.399,17.438,17267,0
2014-04-23,17.419,17.541,17.419,17.459,21178,0
2014-04-24,17.445,17.529,17.419,17.438,3770,0
2014-04-25,17.484,17.781,17.43,17.43,7528,0
2014-04-28,17.462,17.516,17.354,17.484,18837,0
2014-04-29,17.573,17.638,17.388,17.43,15166,0
2014-04-30,17.388,18.23,17.388,17.883,116210,0
2014-05-01,17.942,17.969,17.425,17.496,41931,0
2014-05-02,17.496,17.962,17.496,17.962,34558,0
2014-05-05,17.975,18.067,17.581,17.613,42306,0
2014-05-06,17.857,17.857,17.371,17.378,40938,0
2014-05-07,17.371,17.864,17.371,17.864,63140,0
2014-05-08,17.765,17.889,17.581,17.699,43013,0
2014-05-09,17.778,17.871,17.607,17.713,30705,0
2014-05-12,17.785,17.915,17.68,17.68,17065,0
2014-05-13,17.68,17.68,17.562,17.562,26519,0
2014-05-14,16.42,16.466,16.236,16.302,7689947,0
2014-05-15,16.302,16.368,16.236,16.236,798693,0
2014-05-16,16.302,16.492,16.256,16.289,465769,0
2014-05-19,16.342,16.499,16.316,16.472,268956,0
2014-05-20,16.472,16.61,16.399,16.564,359341,0
2014-05-21,16.597,16.656,16.532,16.532,249954,0
2014-05-22,16.532,16.794,16.532,16.787,458005,0
2014-05-23,16.787,16.808,16.662,16.721,280623,0
2014-05-27,16.662,16.662,16.328,16.349,209819,0
2014-05-28,16.413,16.466,16.085,16.334,194280,0
2014-05-29,16.282,16.447,16.178,16.323,191365,0
2014-05-30,16.131,16.407,16.131,16.399,151341,0
2014-06-02,16.728,16.728,16.282,16.605,532006,0
2014-06-03,16.499,16.696,16.407,16.578,384611,0
2014-06-04,16.578,16.747,16.434,16.629,215493,0
2014-06-05,16.715,16.82,16.571,16.747,186934,0
2014-06-06,16.787,16.794,16.677,16.743,106425,0
2014-06-09,16.787,16.808,16.624,16.687,163324,0
2014-06-10,16.703,16.776,16.558,16.656,88868,0
2014-06-11,16.597,16.728,16.44,16.703,161671,0
2014-06-12,16.687,16.687,16.399,16.44,149910,0
2014-06-13,16.434,16.605,16.316,16.374,105026,0
2014-06-16,16.399,16.453,16.236,16.368,112908,0
2014-06-17,16.323,16.539,16.289,16.472,112026,0
2014-06-18,16.558,16.61,16.302,16.323,301455,0
2014-06-19,16.394,16.597,16.236,16.323,190196,0
2014-06-20,16.308,16.59,16.256,16.532,204573,0
2014-06-23,16.605,16.711,16.487,16.711,145575,0
2014-06-24,16.584,16.787,16.487,16.512,257077,0
2014-06-25,16.487,16.578,16.434,16.447,98436,0
2014-06-26,16.518,16.743,16.434,16.683,99358,0
2014-06-27,16.721,16.881,16.597,16.846,170497,0
2014-06-30,16.893,16.893,16.721,16.846,144856,0
2014-07-01,16.827,16.919,16.703,16.776,135794,0
2014-07-02,16.839,16.913,16.669,16.881,131247,0
2014-07-03,16.919,16.919,16.605,16.787,75192,0
2014-07-07,16.754,16.881,16.578,16.743,99613,0
2014-07-08,16.669,16.715,16.597,16.65,64709,0
2014-07-09,16.637,16.78,16.597,16.743,78182,0
2014-07-10,16.669,16.812,16.578,16.605,164866,0
2014-07-11,16.677,16.776,16.453,16.48,159863,0
2014-07-14,16.466,16.558,16.42,16.492,134779,0
2014-07-15,16.453,16.552,16.407,16.459,138480,0
2014-07-16,16.487,16.736,16.453,16.564,199808,0
2014-07-17,16.61,16.715,16.48,16.715,83374,0
2014-07-18,16.629,16.721,16.564,16.703,79180,0
2014-07-21,16.617,16.715,16.59,16.629,99910,0
2014-07-22,16.584,16.711,16.518,16.624,124196,0
2014-07-23,16.584,16.662,16.505,16.564,89277,0
2014-07-24,16.558,16.558,16.44,16.492,55297,0
2014-07-25,16.487,16.539,16.459,16.466,68852,0
2014-07-28,16.617,16.886,16.617,16.827,393592,0
2014-07-29,16.827,17.109,16.728,16.977,308408,0
2014-07-30,17.022,17.226,16.761,16.939,366377,0
2014-07-31,16.945,17.105,16.275,16.456,264357,0
2014-08-01,16.503,16.671,15.5,15.808,499739,0
2014-08-04,15.902,16.122,15.782,16.062,268210,0
2014-08-05,16.055,16.055,15.735,15.883,168101,0
2014-08-06,15.8,16.096,15.72,16.014,140983,0
2014-08-07,16.03,16.075,15.861,15.928,119200,0
2014-08-08,15.909,16.29,15.848,16.19,111984,0
2014-08-11,16.155,16.825,16.155,16.418,293601,0
2014-08-12,16.791,17.225,16.745,16.871,435976,0
2014-08-13,16.784,16.892,16.605,16.852,224118,0
2014-08-14,16.852,17.06,16.711,17.017,266861,0
2014-08-15,17.146,17.178,16.798,16.892,165441,0
2014-08-18,16.912,17.213,16.912,17.033,179835,0
2014-08-19,17.133,17.662,17.005,17.247,409092,0
2014-08-20,17.252,17.427,17.119,17.393,196590,0
2014-08-21,17.46,17.527,17.22,17.407,156620,0
2014-08-22,17.427,17.427,17.06,17.22,167335,0
2014-08-25,17.332,17.332,17.126,17.204,172824,0
2014-08-26,17.167,17.26,17.099,17.22,137338,0
2014-08-27,17.193,17.414,17.167,17.299,94219,0
2014-08-28,17.347,17.527,17.159,17.414,143430,0
2014-08-29,17.36,17.688,17.28,17.5,121045,0
2014-09-02,17.5,17.5,17.225,17.266,171007,0
2014-09-03,17.225,17.313,17.139,17.213,368036,0
2014-09-04,17.225,17.26,16.864,16.945,261511,0
2014-09-05,16.837,16.892,16.745,16.784,79004,0
2014-09-08,16.772,16.791,16.478,16.61,106340,0
2014-09-09,16.484,16.811,16.478,16.731,211142,0
2014-09-10,16.784,16.919,16.63,16.731,198068,0
2014-09-11,16.725,16.806,16.47,16.564,143437,0
2014-09-12,16.59,16.698,16.496,16.517,197649,0
2014-09-15,16.564,16.564,16.183,16.27,98375,0
2014-09-16,16.275,16.564,16.236,16.543,221023,0
2014-09-17,16.418,16.658,16.418,16.564,169722,0
2014-09-18,16.496,16.683,16.496,16.618,88001,0
2014-09-19,16.584,16.817,16.51,16.777,168156,0
2014-09-22,16.791,16.791,16.496,16.584,138705,0
2014-09-23,16.489,16.551,16.135,16.343,173443,0
2014-09-24,16.256,16.456,16.196,16.436,155116,0
2014-09-25,16.35,16.43,16.164,16.229,100887,0
2014-09-26,16.164,16.356,16.122,16.229,168759,0
2014-09-29,16.143,16.411,16.143,16.309,85985,0
2014-09-30,16.256,16.411,16.122,16.25,109872,0
2014-10-01,16.236,16.25,16.09,16.135,57236,0
2014-10-02,16.135,16.396,16.09,16.356,116042,0
2014-10-03,16.35,16.35,16.167,16.297,75851,0
2014-10-06,16.262,16.27,16.09,16.148,82515,0
2014-10-07,16.101,16.222,15.942,15.995,144510,0
2014-10-08,15.937,15.987,15.253,15.937,223753,0
2014-10-09,15.828,15.828,15.426,15.619,167672,0
2014-10-10,15.547,15.594,14.484,15.059,326513,0
2014-10-13,14.985,14.985,14.081,14.122,273264,0
2014-10-14,14.122,14.329,13.053,13.801,424231,0
2014-10-15,13.213,14.007,13.058,13.567,280755,0
2014-10-16,13.567,15.888,13.567,15.421,314303,0
2014-10-17,15.72,16.391,15.381,15.72,353674,0
2014-10-20,15.587,15.875,15.587,15.72,143991,0
2014-10-21,15.679,16.45,15.679,16.364,151720,0
2014-10-22,16.384,16.463,16.068,16.282,280901,0
2014-10-23,16.489,16.503,16.262,16.356,121555,0
2014-10-24,16.443,16.489,16.068,16.282,83730,0
2014-10-27,16.075,16.164,15.969,16.164,100641,0
2014-10-28,16.25,16.496,16.082,16.496,86934,0
2014-10-29,16.503,16.605,16.323,16.605,120160,0
2014-10-30,16.484,16.59,15.794,15.868,117464,0
2014-10-31,16.198,16.198,15.461,15.584,157515,0
2014-11-03,15.564,16.092,15.564,15.954,81688,0
2014-11-04,15.913,15.954,15.537,15.831,70764,0
2014-11-05,15.852,15.939,15.748,15.844,98575,0
2014-11-06,15.872,16.103,15.591,15.946,105210,0
2014-11-07,16.003,16.159,15.633,15.633,106884,0
2014-11-10,15.633,15.864,15.475,15.625,101679,0
2014-11-11,15.523,15.523,14.869,15.449,147287,0
2014-11-12,15.249,15.449,15.134,15.161,158699,0
2014-11-13,15.037,15.071,14.06,14.101,248847,0
2014-11-14,14.203,14.353,14.019,14.175,107328,0
2014-11-17,14.287,14.791,14.163,14.669,144983,0
2014-11-18,14.518,14.847,14.224,14.778,191557,0
2014-11-19,14.6,14.799,14.437,14.538,66276,0
2014-11-20,14.525,14.717,14.402,14.558,96044,0
2014-11-21,14.533,14.717,14.402,14.533,363281,0
2014-11-24,14.533,14.533,14.361,14.402,155368,0
2014-11-25,14.41,14.558,14.06,14.196,270357,0
2014-11-26,14.253,14.253,13.847,13.971,194053,0
2014-11-28,13.67,13.678,12.988,12.988,189185,0
2014-12-01,12.98,12.98,11.108,12.373,375196,0
2014-12-02,12.249,12.877,12.249,12.728,152168,0
2014-12-03,12.509,13.129,12.399,13.083,133468,0
2014-12-04,13.11,13.259,12.931,13.035,157919,0
2014-12-05,12.988,13.049,12.625,13.027,231795,0
2014-12-08,12.877,12.877,11.386,11.803,372784,0
2014-12-09,10.698,12.358,10.641,12.31,241088,0
2014-12-10,12.113,12.831,11.962,12.42,191546,0
2014-12-11,12.385,12.441,11.646,11.688,423801,0
2014-12-12,11.6,11.668,11.25,11.661,269316,0
2014-12-15,11.695,11.812,10.398,10.451,342154,0
2014-12-16,10.286,10.499,9.878,10.251,463002,0
2014-12-17,10.251,11.258,10.095,10.956,198923,0
2014-12-18,11.62,11.62,10.636,11.024,265218,0
2014-12-19,11.024,11.871,10.876,11.661,173026,0
2014-12-22,11.749,11.749,10.895,10.909,385572,0
2014-12-23,10.895,11.73,10.813,11.661,309603,0
2014-12-24,11.614,11.62,10.984,11.436,115347,0
2014-12-26,11.436,11.518,11.245,11.36,138490,0
2014-12-29,11.29,11.49,11.024,11.265,233201,0
2014-12-30,11.196,11.318,10.813,11.265,237666,0
2014-12-31,10.922,11.413,10.922,11.341,269123,0
2015-01-02,11.08,11.881,11.08,11.871,56082,0
2015-01-05,11.803,12.064,11.211,11.525,130729,0
2015-01-06,11.429,11.606,11.061,11.518,124152,0
2015-01-07,11.62,12.044,11.307,11.792,207622,0
2015-01-08,11.839,12.379,11.831,12.133,241552,0
2015-01-09,12.228,12.481,11.962,12.352,151280,0
2015-01-12,12.29,12.29,11.537,11.852,165093,0
2015-01-13,11.976,11.976,11.072,11.352,158220,0
2015-01-14,11.134,11.347,10.718,10.765,303330,0
2015-01-15,10.78,10.991,10.641,10.834,150702,0
2015-01-16,11.072,11.825,11.072,11.784,102447,0
2015-01-20,11.675,12.138,11.537,12.051,102230,0
2015-01-21,12.064,12.461,12.016,12.31,109094,0
2015-01-22,12.31,12.373,12.056,12.29,139438,0
2015-01-23,12.29,13.027,11.962,12.597,277221,0
2015-01-26,12.637,12.735,12.522,12.68,177602,0
2015-01-27,12.564,12.646,12.446,12.611,66853,0
2015-01-28,12.577,12.728,12.01,12.091,128293,0
2015-01-29,12.091,12.441,11.545,12.283,182216,0
2015-01-30,12.239,12.239,11.959,12.148,67290,0
2015-02-02,11.89,12.234,11.89,12.17,116073,0
2015-02-03,12.22,12.742,12.087,12.234,176274,0
2015-02-04,12.142,12.268,11.825,11.981,143724,0
2015-02-05,12.023,12.354,11.959,12.346,107454,0
2015-02-06,12.41,12.987,12.346,12.987,63154,0
2015-02-09,13.051,13.958,12.965,13.422,163546,0
2015-02-10,13.422,13.626,12.86,12.974,92122,0
2015-02-11,12.832,13.247,12.802,12.965,76797,0
2015-02-12,13.035,13.436,12.987,12.987,36869,0
2015-02-13,13.142,13.809,12.979,13.415,114719,0
2015-02-17,13.36,13.739,13.169,13.472,139732,0
2015-02-18,13.521,13.907,13.317,13.838,111569,0
2015-02-19,13.971,13.993,13.753,13.971,77612,0
2015-02-20,14.055,14.283,13.436,13.676,157221,0
2015-02-23,13.605,13.724,13.338,13.718,109612,0
2015-02-24,13.366,13.718,13.351,13.422,109310,0
2015-02-25,13.444,13.705,13.24,13.705,51637,0
2015-02-26,13.586,13.809,13.275,13.71,44258,0
2015-02-27,13.668,13.753,13.436,13.732,58816,0
2015-03-02,13.78,13.788,13.548,13.634,72637,0
2015-03-03,13.571,13.705,13.297,13.705,71075,0
2015-03-04,13.684,13.71,13.41,13.705,79461,0
2015-03-05,13.718,14.062,13.501,13.895,113863,0
2015-03-06,13.86,14.006,13.605,13.759,60414,0
2015-03-09,13.759,14.02,13.586,13.943,111445,0
2015-03-10,13.69,13.851,13.346,13.696,149539,0
2015-03-11,13.69,13.895,13.387,13.769,154516,0
2015-03-12,13.895,13.9,13.458,13.775,129356,0
2015-03-13,13.802,13.943,13.41,13.9,145133,0
2015-03-16,13.647,13.971,13.366,13.479,148972,0
2015-03-17,13.647,13.971,13.479,13.802,174558,0
2015-03-18,13.802,14.42,13.479,14.294,212226,0
2015-03-19,14.14,14.196,13.739,13.86,136036,0
2015-03-20,14.062,14.491,13.732,14.386,826874,0
2015-03-23,14.316,15.195,14.26,15.189,217203,0
2015-03-24,15.062,15.062,14.309,14.837,134472,0
2015-03-25,14.801,14.906,14.211,14.373,73775,0
2015-03-26,14.507,14.654,14.309,14.464,41649,0
2015-03-27,14.42,14.42,14.077,14.196,51744,0
2015-03-30,14.219,14.344,14.028,14.12,33545,0
2015-03-31,13.985,14.689,13.978,14.4,108174,0
2015-04-01,14.4,14.781,14.309,14.674,85149,0
2015-04-02,14.816,14.92,14.33,14.449,72069,0
2015-04-06,14.393,14.914,14.393,14.857,86426,0
2015-04-07,14.873,15.117,14.471,14.598,134698,0
2015-04-08,14.436,14.816,14.415,14.751,85149,0
2015-04-09,14.809,15.125,14.627,14.738,133346,0
2015-04-10,14.725,14.738,14.062,14.309,182803,0
2015-04-13,14.605,15.189,14.415,14.866,193604,0
2015-04-14,15.02,15.463,14.929,15.427,204834,0
2015-04-15,15.548,15.97,15.38,15.891,138844,0
2015-04-16,15.891,15.891,15.371,15.427,109915,0
2015-04-17,15.454,15.679,15.062,15.38,87991,0
2015-04-20,15.513,16.214,15.477,15.696,158761,0
2015-04-21,15.766,15.961,15.343,15.477,121530,0
2015-04-22,15.477,15.651,15.343,15.477,70707,0
2015-04-23,15.752,15.787,15.491,15.738,62973,0
2015-04-24,15.743,16.272,15.743,16.138,119688,0
2015-04-27,16.201,17.096,16.027,16.159,188915,0
2015-04-28,16.3,16.3,15.815,16.054,86285,0
2015-04-29,15.787,16.138,15.758,15.956,150108,0
2015-04-30,16.201,16.455,15.983,16.258,135466,0
2015-05-01,16.261,16.369,16.032,16.269,55175,0
2015-05-04,16.549,16.636,16.261,16.505,90614,0
2015-05-05,16.556,16.578,16.19,16.269,69628,0
2015-05-06,16.326,16.542,15.974,16.037,78356,0
2015-05-07,15.751,16.261,15.549,15.858,195647,0
2015-05-08,16.037,16.081,15.563,15.915,119384,0
2015-05-11,16.009,16.009,15.649,15.737,57955,0
2015-05-12,15.793,15.974,15.592,15.837,191037,0
2015-05-13,16.044,16.044,15.823,15.974,91867,0
2015-05-14,15.974,16.578,15.852,16.304,182202,0
2015-05-15,16.47,16.47,15.915,16.312,150833,0
2015-05-18,16.375,16.375,16.081,16.19,88609,0
2015-05-19,16.232,16.247,15.73,15.88,96731,0
2015-05-20,15.915,15.915,15.665,15.779,59065,0
2015-05-21,15.823,16.003,15.743,15.931,58235,0
2015-05-22,15.995,16.118,15.743,15.981,51703,0
2015-05-26,15.915,15.974,15.83,15.844,24800,0
2015-05-27,16.037,16.053,15.837,15.981,28492,0
2015-05-28,15.902,16.015,15.83,15.974,23754,0
2015-05-29,15.995,16.175,15.909,16.037,64905,0
2015-06-01,16.081,16.11,15.332,15.412,118769,0
2015-06-02,15.412,15.694,15.412,15.685,24818,0
2015-06-03,16.096,16.096,15.556,15.614,16122,0
2015-06-04,15.694,15.694,15.111,15.124,37663,0
2015-06-05,15.117,15.347,14.944,15.34,26546,0
2015-06-08,15.397,15.577,15.117,15.132,58373,0
2015-06-09,15.269,15.269,14.808,14.907,53359,0
2015-06-10,14.837,15.181,14.801,15.018,33370,0
2015-06-11,15.111,15.204,15.001,15.189,57067,0
2015-06-12,15.21,15.369,15.031,15.233,27519,0
2015-06-15,15.066,15.254,14.823,15.247,43502,0
2015-06-16,15.269,15.534,15.103,15.124,51004,0
2015-06-17,15.275,15.332,14.98,15.154,67962,0
2015-06-18,15.247,15.247,14.85,14.85,74493,0
2015-06-19,14.907,14.944,13.887,13.887,163440,0
2015-06-22,13.959,14.081,13.75,13.988,121608,0
2015-06-23,14.029,14.029,13.75,13.907,90611,0
2015-06-24,13.794,13.959,13.794,13.924,40860,0
2015-06-25,13.996,13.996,13.785,13.887,55315,0
2015-06-26,13.928,14.096,13.671,13.866,61149,0
2015-06-29,13.808,14.066,13.348,13.606,212501,0
2015-06-30,13.571,13.959,13.188,13.785,84163,0
2015-07-01,13.879,13.9,13.469,13.469,104929,0
2015-07-02,13.614,13.772,13.354,13.354,162191,0
2015-07-06,13.247,13.586,13.211,13.455,79218,0
2015-07-07,13.426,13.692,13.081,13.663,62263,0
2015-07-08,13.606,13.736,13.226,13.505,88530,0
2015-07-09,13.586,13.872,13.441,13.606,90614,0
2015-07-10,13.599,13.895,13.599,13.879,61985,0
2015-07-13,13.953,14.284,13.85,14.182,144122,0
2015-07-14,14.233,14.837,14.132,14.786,132584,0
2015-07-15,14.801,14.923,14.628,14.671,147393,0
2015-07-16,14.837,14.952,14.542,14.714,63236,0
2015-07-17,14.829,14.829,14.389,14.635,61707,0
2015-07-20,14.649,14.664,14.211,14.419,127305,0
2015-07-21,14.519,14.944,14.284,14.389,147320,0
2015-07-22,14.426,14.447,12.959,13.031,213336,0
2015-07-23,13.168,13.369,13.016,13.125,80192,0
2015-07-24,13.181,13.297,12.959,13.211,124665,0
2015-07-27,13.002,13.211,12.965,13.053,92700,0
2015-07-28,12.851,13.318,12.851,13.276,129947,0
2015-07-29,13.218,13.649,13.075,13.606,99928,0
2015-07-30,13.426,13.678,13.218,13.526,79637,0
2015-07-31,13.627,13.627,13.183,13.273,95922,0
2015-08-03,13.257,13.309,12.583,12.901,174767,0
2015-08-04,12.954,13.138,12.695,12.745,155905,0
2015-08-05,13.006,13.627,12.917,13.035,142395,0
2015-08-06,12.909,13.323,12.901,13.301,117632,0
2015-08-07,13.249,13.516,12.812,12.88,52555,0
2015-08-10,13.006,13.509,12.835,13.435,52824,0
2015-08-11,13.347,13.657,13.006,13.59,80944,0
2015-08-12,13.531,13.811,13.464,13.59,106862,0
2015-08-13,13.503,13.9,12.954,13.02,116591,0
2015-08-14,13.155,13.672,13.05,13.539,78898,0
2015-08-17,13.759,14.382,13.731,14.249,150366,0
2015-08-18,14.249,14.864,14.234,14.789,134561,0
2015-08-19,14.804,14.804,14.501,14.715,97407,0
2015-08-20,14.759,14.759,13.983,14.013,98893,0
2015-08-21,13.841,13.946,13.323,13.597,87815,0
2015-08-24,13.279,14.013,12.583,12.954,250386,0
2015-08-25,13.035,13.686,13.02,13.561,175765,0
2015-08-26,13.975,14.426,13.649,14.419,123483,0
2015-08-27,14.567,14.878,14.256,14.759,135234,0
2015-08-28,14.678,15.507,14.678,14.902,90247,0
2015-08-31,14.648,15.129,14.567,14.804,127264,0
2015-09-01,14.663,15.063,14.448,14.737,66061,0
2015-09-02,14.99,15.033,14.509,14.804,66061,0
2015-09-03,14.812,15.24,14.812,14.922,34857,0
2015-09-04,14.907,15.249,14.907,14.973,87546,0
2015-09-08,15.137,15.137,14.907,15.003,86192,0
2015-09-09,14.967,15.129,14.952,14.99,46472,0
2015-09-10,13.485,13.574,13.101,13.183,4256327,0
2015-09-11,13.087,13.176,12.583,12.605,1013245,0
2015-09-14,12.496,12.829,12.228,12.591,323292,0
2015-09-15,12.621,13.124,12.591,12.768,228454,0
2015-09-16,12.784,12.829,12.412,12.539,252096,0
2015-09-17,12.583,13.006,12.583,12.79,293003,0
2015-09-18,12.651,12.871,12.598,12.82,131993,0
2015-09-21,12.82,12.917,12.436,12.894,192110,0
2015-09-22,12.686,12.835,12.436,12.443,204946,0
2015-09-23,12.436,12.532,11.674,11.859,396381,0
2015-09-24,11.859,11.859,11.266,11.628,300773,0
2015-09-25,11.783,12.028,11.303,11.341,250880,0
2015-09-28,11.324,11.459,10.452,10.592,355130,0
2015-09-29,10.584,10.926,9.852,9.978,346125,0
2015-09-30,10.17,10.769,9.816,10.673,592546,0
2015-10-01,10.882,11.044,10.276,10.748,378547,0
2015-10-02,10.643,11.007,10.305,10.709,327076,0
2015-10-05,10.829,12.117,10.769,12.021,383569,0
2015-10-06,12.102,12.858,12.014,12.732,412323,0
2015-10-07,12.805,13.323,12.562,13.183,395029,0
2015-10-08,13.138,13.819,13.05,13.368,472308,0
2015-10-09,13.383,13.983,13.352,13.509,324239,0
2015-10-12,13.375,13.442,12.666,12.799,262022,0
2015-10-13,12.745,13.138,12.672,12.762,133343,0
2015-10-14,12.812,13.331,12.717,13.309,130913,0
2015-10-15,13.317,13.561,12.858,13.442,152258,0
2015-10-16,13.531,13.574,13.05,13.286,133073,0
2015-10-19,13.323,13.627,13.176,13.243,119294,0
2015-10-20,13.317,13.561,13.251,13.524,97584,0
2015-10-21,13.456,13.494,12.954,13.065,171577,0
2015-10-22,13.138,13.198,13.006,13.094,52148,0
2015-10-23,13.094,13.094,12.745,12.984,111188,0
2015-10-26,12.984,12.984,12.207,12.302,170631,0
2015-10-27,12.236,12.36,11.763,11.911,131858,0
2015-10-28,11.901,12.391,11.777,12.138,87546,0
2015-10-29,12.213,12.478,11.917,12.065,166307,0
2015-10-30,12.146,12.412,11.831,12.329,120681,0
2015-11-02,12.352,12.55,12.023,12.046,167556,0
2015-11-03,12.184,12.268,11.939,12.168,112706,0
2015-11-04,12.146,12.359,12,12.116,114712,0
2015-11-05,12.697,13.086,12.039,12.245,588889,0
2015-11-06,12.367,12.367,12.016,12.121,120681,0
2015-11-09,12.275,12.291,11.87,11.9,249207,0
2015-11-10,11.892,12.283,11.809,12.07,118459,0
2015-11-11,12.085,12.268,11.855,12.03,203181,0
2015-11-12,11.862,12.237,11.726,11.817,371978,0
2015-11-13,11.978,12.137,11.533,11.717,255482,0
2015-11-16,11.962,12.513,11.962,12.498,454742,0
2015-11-17,12.49,12.49,12.245,12.428,181348,0
2015-11-18,12.452,12.49,12.023,12.131,141209,0
2015-11-19,12.131,12.504,12.016,12.367,194160,0
2015-11-20,12.421,12.468,11.717,11.763,236393,0
2015-11-23,11.8,12.061,11.717,11.726,191676,0
2015-11-24,11.862,12,11.625,11.687,179517,0
2015-11-25,11.687,11.84,11.374,11.496,208152,0
2015-11-27,11.496,11.595,11.213,11.282,48379,0
2015-11-30,11.288,11.892,11.288,11.642,80280,0
2015-12-01,11.672,11.733,11.343,11.441,95506,0
2015-12-02,11.427,11.427,10.517,10.845,317979,0
2015-12-03,10.976,10.976,10.448,10.645,308608,0
2015-12-04,10.417,10.645,10.248,10.304,253521,0
2015-12-07,10.173,10.243,8.9473,9.2705,715716,0
2015-12-08,9.3856,9.4301,9.0402,9.3914,289635,0
2015-12-09,9.3914,10.409,9.3914,10.225,317850,0
2015-12-10,10.089,10.225,9.2705,9.53,323864,0
2015-12-11,9.538,9.562,8.8646,8.871,268556,0
2015-12-14,8.8947,8.9567,7.7935,8.4205,438163,0
2015-12-15,8.5514,8.78,8.1834,8.6346,313927,0
2015-12-16,8.6809,9.0018,8.5514,8.7737,252212,0
2015-12-17,8.842,9.0018,8.1077,8.4052,237963,0
2015-12-18,8.3441,8.5585,8.3441,8.4355,343996,0
2015-12-21,8.4052,8.6036,8.2521,8.3983,176380,0
2015-12-22,8.4586,9.2241,8.3675,8.9942,276417,0
2015-12-23,9.0252,9.3237,8.9257,9.1546,575030,0
2015-12-24,9.2241,9.2782,8.9257,8.9642,70025,0
2015-12-28,8.8874,8.9333,8.1077,8.1301,343376,0
2015-12-29,8.3064,8.4514,8.0387,8.2144,328963,0
2015-12-30,8.1459,8.4125,8.1459,8.3365,214956,0
2015-12-31,8.4125,8.7992,8.29,8.7874,453438,0
2016-01-04,8.9019,9.0861,8.7036,8.9942,207682,0
2016-01-05,9.0402,9.0786,8.6563,9.0636,216312,0
2016-01-06,8.9333,8.9333,8.2521,8.3295,176428,0
2016-01-07,8.1226,8.3132,8.0686,8.0845,182919,0
2016-01-08,8.1988,8.5807,8.1376,8.4825,150107,0
2016-01-11,8.1459,8.4737,7.7094,7.7935,458480,0
2016-01-12,7.8087,7.9614,7.197,7.5643,401674,0
2016-01-13,7.5795,7.6774,6.8376,6.8682,374027,0
2016-01-14,6.7152,7.7863,6.5011,7.5184,299982,0
2016-01-15,7.1894,7.4034,7.0143,7.1359,162198,0
2016-01-19,7.1894,7.1894,6.3709,6.6234,240838,0
2016-01-20,6.4246,6.4246,5.7897,6.2717,499521,0
2016-01-21,6.1569,6.6004,6.1569,6.5623,411617,0
2016-01-22,7.4572,8.3295,7.3806,8.2298,480414,0
2016-01-25,8.1077,8.7118,7.6486,7.6638,228675,0
2016-01-26,7.8703,8.2221,7.5412,8.1226,212410,0
2016-01-27,8.0686,8.6563,7.9391,8.4896,188889,0
2016-01-28,8.9473,9.0937,8.6654,8.9567,267179,0
2016-01-29,8.9285,9.0636,8.456,8.9192,186828,0
2016-02-01,8.64,8.8319,8.2555,8.68,123008,0
2016-02-02,8.4001,8.5922,8.1996,8.3192,275338,0
2016-02-03,8.3192,8.3279,7.679,7.743,236133,0
2016-02-04,7.8392,7.8392,7.4707,7.615,223394,0
2016-02-05,7.5269,7.5269,7.3266,7.4067,191241,0
2016-02-08,7.2066,7.2066,6.8141,6.9423,202309,0
2016-02-09,6.8863,6.8863,6.3819,6.606,355388,0
2016-02-10,6.8622,7.0064,6.1497,6.2616,404617,0
2016-02-11,6.1656,6.1816,5.6291,5.7894,402068,0
2016-02-12,6.1497,6.4137,5.8052,5.8052,369507,0
2016-02-16,6.0214,6.1497,5.6613,6.0615,1723475,0
2016-02-17,6.1976,6.622,6.1816,6.3979,332234,0
2016-02-18,6.4699,6.499,6.1656,6.2538,290113,0
2016-02-19,6.3257,6.3257,5.8052,6.1656,685225,0
2016-02-22,6.1497,6.7022,5.9894,6.486,267138,0
2016-02-23,6.4699,6.606,6.0535,6.2616,428577,0
2016-02-24,6.0936,6.2538,6.0056,6.2137,365986,0
2016-02-25,6.2538,6.3658,5.9255,6.2137,108492,0
2016-02-26,6.2938,6.8863,6.2457,6.8222,198747,0
2016-02-29,6.9022,7.3108,6.8222,7.2225,265714,0
2016-03-01,7.3426,7.6228,7.0544,7.2546,295228,0
2016-03-02,7.2707,7.8311,7.2146,7.799,190572,0
2016-03-03,7.799,8.4001,7.7672,8.2555,238954,0
2016-03-04,8.3037,8.6955,8.0795,8.5674,307638,0
2016-03-07,8.5834,8.7918,8.3596,8.4877,340019,0
2016-03-08,8.432,8.432,7.7191,7.751,126813,0
2016-03-09,7.8551,8.0396,7.5269,7.9034,133690,0
2016-03-10,7.9108,8.111,7.5829,7.9432,129284,0
2016-03-11,8.1351,8.3761,8.023,8.216,119587,0
2016-03-14,8.0878,8.44,8.0072,8.3192,77583,0
2016-03-15,8.2314,8.6482,8.1351,8.5922,148787,0
2016-03-16,8.6563,9.1686,8.6563,9.0242,179551,0
2016-03-17,9.1686,9.4079,8.9998,9.3353,211138,0
2016-03-18,9.3286,9.4079,8.8646,9.3353,374432,0
2016-03-21,9.3353,9.3769,8.8483,9.088,213112,0
2016-03-22,9.0402,9.2154,8.8164,9.0083,115288,0
2016-03-23,9.0402,9.1856,8.4718,8.6072,95694,0
2016-03-24,8.4639,8.6391,8.2314,8.5435,62345,0
2016-03-28,8.6482,8.8646,8.3433,8.4639,70994,0
2016-03-29,8.3675,8.7591,8.2555,8.7445,94147,0
2016-03-30,8.8319,8.9614,8.6072,8.9361,87333,0
2016-03-31,8.871,9.4079,8.871,9.4079,215896,0
2016-04-01,9.1922,9.2357,8.8164,8.9192,92365,0
2016-04-04,8.952,8.9942,8.5037,8.5037,109529,0
2016-04-05,8.456,8.7764,8.4081,8.64,61730,0
2016-04-06,8.7036,9.1686,8.5569,8.9764,66955,0
2016-04-07,8.8646,8.9192,8.8238,8.9127,35272,0
2016-04-08,9.1123,9.2802,9.0318,9.2715,58114,0
2016-04-11,9.2802,9.544,9.2231,9.4737,81483,0
2016-04-12,9.529,10.211,9.3924,10.09,235260,0
2016-04-13,10.073,10.479,9.849,10.345,113008,0
2016-04-14,10.418,10.418,10.041,10.363,110386,0
2016-04-15,10.178,10.433,10.045,10.353,110485,0
2016-04-18,10.064,10.641,10.064,10.465,114612,0
2016-04-19,10.61,10.986,10.429,10.953,112018,0
2016-04-20,10.883,11.266,10.752,11.219,183857,0
2016-04-21,11.298,11.324,11.021,11.187,68366,0
2016-04-22,11.395,11.843,11.34,11.834,367777,0
2016-04-25,11.834,11.947,11.219,11.46,294192,0
2016-04-26,11.562,11.81,11.34,11.714,326995,0
2016-04-27,11.859,12.119,11.691,11.874,124371,0
2016-04-28,11.801,11.955,11.514,11.747,192167,0
2016-04-29,11.859,12.108,11.028,11.187,253149,0
2016-05-02,11.062,11.361,10.763,11.161,136992,0
2016-05-03,10.953,11.212,10.679,10.78,152856,0
2016-05-04,10.813,10.962,10.307,10.746,213612,0
2016-05-05,10.106,11.531,9.986,11.311,169649,0
2016-05-06,11.279,12.075,11.194,11.9,288222,0
2016-05-09,11.9,11.931,11.303,11.519,83631,0
2016-05-10,11.644,11.988,11.481,11.702,150698,0
2016-05-11,11.601,11.833,11.107,11.793,121643,0
2016-05-12,11.833,12.084,11.644,11.859,291352,0
2016-05-13,11.851,11.859,11.26,11.485,167004,0
2016-05-16,11.767,12.086,11.61,11.9,263281,0
2016-05-17,11.992,12.158,11.852,12.016,165845,0
2016-05-18,11.925,12.258,11.659,11.809,178048,0
2016-05-19,11.626,12.05,11.476,11.918,155965,0
2016-05-20,12.024,12.158,11.684,12,96815,0
2016-05-23,11.867,12.191,11.709,12.058,48723,0
2016-05-24,11.909,12.191,11.793,11.826,252207,0
2016-05-25,11.892,12.199,11.76,12.033,170113,0
2016-05-26,12.108,12.108,11.793,11.818,97060,0
2016-05-27,11.818,12.058,11.634,11.984,90652,0
2016-05-31,12.141,12.747,12.141,12.639,294765,0
2016-06-01,12.532,13.179,12.308,13.113,234612,0
2016-06-02,12.922,13.23,12.805,13.105,215261,0
2016-06-03,13.129,13.204,12.805,13.063,128515,0
2016-06-06,13.162,13.486,13.137,13.271,123737,0
2016-06-07,13.412,13.486,13.155,13.371,135875,0
2016-06-08,13.412,13.636,13.371,13.47,194582,0
2016-06-09,13.304,13.412,12.856,12.896,223827,0
2016-06-10,12.714,12.962,12.514,12.805,79480,0
2016-06-13,12.581,12.805,12.423,12.623,138942,0
2016-06-14,12.54,12.79,12.299,12.506,107838,0
2016-06-15,12.448,12.929,12.448,12.59,72377,0
2016-06-16,12.448,12.448,11.684,12.349,235002,0
2016-06-17,12.349,12.831,12.349,12.714,136848,0
2016-06-20,12.938,12.943,12.349,12.432,132628,0
2016-06-21,12.191,12.489,11.534,12.399,136091,0
2016-06-22,12.532,12.532,11.775,11.875,229037,0
2016-06-23,12.108,12.191,11.742,12.058,166882,0
2016-06-24,11.626,12.249,11.553,12.009,99101,0
2016-06-27,12.042,12.407,11.337,11.377,206856,0
2016-06-28,11.734,12.349,11.734,12.183,97364,0
2016-06-29,12.249,12.358,12.042,12.191,114687,0
2016-06-30,12.158,12.283,11.875,12.175,192422,0
2016-07-01,12.166,12.365,12.116,12.183,124783,0
2016-07-05,12.075,12.075,11.644,11.909,158475,0
2016-07-06,11.793,12.175,11.793,12.116,122623,0
2016-07-07,12.349,12.349,12.022,12.108,66355,0
2016-07-08,12.191,12.655,11.826,12.532,149195,0
2016-07-11,12.524,12.59,12.249,12.375,132321,0
2016-07-12,12.557,12.569,12.276,12.415,106502,0
2016-07-13,12.29,12.498,12.064,12.158,72986,0
2016-07-14,12.466,12.698,12.216,12.249,65346,0
2016-07-15,12.415,12.499,12.208,12.341,87718,0
2016-07-18,12.331,12.441,12.1,12.399,97117,0
2016-07-19,12.331,12.59,12.09,12.166,106743,0
2016-07-20,12.166,12.308,11.892,12.141,73715,0
2016-07-21,12.208,12.441,12.058,12.116,72067,0
2016-07-22,12.24,12.341,12.07,12.191,458556,0
2016-07-25,12.166,12.303,12.124,12.183,181038,0
2016-07-26,12.133,12.572,12.124,12.548,350143,0
2016-07-27,12.581,12.79,12.349,12.423,128652,0
2016-07-28,12.399,12.731,12.216,12.706,362749,0
2016-07-29,12.598,12.968,12.504,12.899,225663,0
2016-08-01,12.899,12.943,12.22,12.366,184950,0
2016-08-02,12.53,12.53,12.108,12.22,89740,0
2016-08-03,12.168,12.538,12.117,12.486,136412,0
2016-08-04,12.477,12.804,12.383,12.684,138069,0
2016-08-05,12.728,13.209,12.658,13.175,227483,0
2016-08-08,13.2,13.837,13.175,13.829,216445,0
2016-08-09,13.845,13.974,13.549,13.75,92556,0
2016-08-10,13.691,13.889,13.389,13.699,83849,0
2016-08-11,13.716,13.949,13.507,13.837,126868,0
2016-08-12,13.93,13.958,13.536,13.604,93082,0
2016-08-15,13.699,13.734,13.2,13.235,92481,0
2016-08-16,13.26,13.622,13.2,13.483,126312,0
2016-08-17,13.467,13.759,13.14,13.433,115203,0
2016-08-18,13.511,13.77,13.511,13.622,69019,0
2016-08-19,13.553,13.724,13.295,13.639,54559,0
2016-08-22,13.433,13.562,13.14,13.442,39642,0
2016-08-23,13.433,13.622,13.385,13.511,74241,0
2016-08-24,13.442,13.664,13.175,13.458,97494,0
2016-08-25,13.442,13.467,13.191,13.329,50975,0
2016-08-26,13.347,13.571,13.175,13.458,96456,0
2016-08-29,13.502,13.75,13.48,13.716,118682,0
2016-08-30,13.759,14.361,13.75,14.044,247594,0
2016-08-31,14.034,14.31,13.854,14.198,79039,0
2016-09-01,14.19,14.215,13.984,14.215,83040,0
2016-09-02,14.31,14.782,14.026,14.499,136404,0
2016-09-06,14.499,14.749,14.386,14.577,103503,0
2016-09-07,14.619,14.757,14.598,14.654,82913,0
2016-09-08,14.757,15.402,14.654,15.221,745468,0
2016-09-09,15.212,15.212,14.542,14.542,132634,0
2016-09-12,14.542,14.74,14.198,14.602,68245,0
2016-09-13,14.439,14.731,14.026,14.224,81556,0
2016-09-14,14.044,14.464,14.034,14.232,51737,0
2016-09-15,14.258,14.481,14.164,14.232,15942,0
2016-09-16,14.104,14.749,14.051,14.697,102386,0
2016-09-19,14.885,15.745,14.885,15.006,203323,0
2016-09-20,15.11,15.291,14.877,15.066,88661,0
2016-09-21,15.127,15.496,15.04,15.453,105046,0
2016-09-22,15.48,15.72,15.462,15.582,146720,0
2016-09-23,15.66,15.738,15.402,15.462,109952,0
2016-09-26,15.54,15.65,15.402,15.436,96174,0
2016-09-27,15.332,15.48,15.066,15.204,75752,0
2016-09-28,15.291,15.892,15.187,15.678,86184,0
2016-09-29,15.815,16.132,15.617,15.729,76874,0
2016-09-30,15.97,16.253,15.841,16.151,126284,0
2016-10-03,16.184,16.184,15.282,15.763,139223,0
2016-10-04,15.901,15.936,15.608,15.643,63717,0
2016-10-05,15.884,16.166,15.695,15.729,177423,0
2016-10-06,15.892,16.139,15.575,15.685,126785,0
2016-10-07,15.831,16.166,15.65,15.884,43680,0
2016-10-10,15.884,16.413,15.763,16.236,91346,0
2016-10-11,16.228,16.228,15.823,16.081,88680,0
2016-10-12,16.012,16.218,15.909,16.081,162349,0
2016-10-13,16.037,16.116,15.884,16.004,111247,0
2016-10-14,15.986,16.124,15.738,15.738,129865,0
2016-10-17,15.841,16.166,15.78,15.857,63593,0
2016-10-18,16.046,16.046,15.738,15.797,168125,0
2016-10-19,15.986,16.091,15.695,15.857,63588,0
2016-10-20,15.857,15.944,15.669,15.815,121558,0
2016-10-21,15.823,16.232,15.806,16.091,163366,0
2016-10-24,16.124,16.506,16.037,16.459,121457,0
2016-10-25,16.468,16.597,16.176,16.271,85548,0
2016-10-26,16.244,16.623,15.789,16.288,157155,0
2016-10-27,16.296,16.442,16.188,16.348,70976,0
2016-10-28,16.417,16.503,16.158,16.382,131533,0
2016-10-31,16.271,16.442,15.78,16.408,147931,0
2016-11-01,16.468,16.468,15.909,16.031,215114,0
2016-11-02,15.928,16.176,15.37,16.176,176689,0
2016-11-03,16.123,16.361,16,16.255,48183,0
2016-11-04,16.166,16.415,15.76,15.813,76308,0
2016-11-07,15.787,16.014,15.485,15.875,105085,0
2016-11-08,14.971,15.636,13.636,15.423,596158,0
2016-11-09,17.096,17.096,15.736,15.938,95344,0
2016-11-10,15.954,16.042,15.38,16.042,94464,0
2016-11-11,15.875,15.938,15.494,15.918,63137,0
2016-11-14,15.972,16.229,15.954,16.035,53297,0
2016-11-15,16.14,16.405,16.131,16.131,89784,0
2016-11-16,16.016,16.503,16.016,16.088,150392,0
2016-11-17,16.158,16.686,15.99,16.068,73234,0
2016-11-18,16.15,16.539,16.034,16.317,86940,0
2016-11-21,16.6,16.618,16.389,16.432,223360,0
2016-11-22,16.512,16.618,15.964,15.964,81169,0
2016-11-23,15.972,16.212,15.938,16.061,106516,0
2016-11-25,16.114,16.135,15.787,15.892,22768,0
2016-11-28,16.016,16.016,15.282,15.308,73518,0
2016-11-29,15.203,15.477,14.945,15.334,91616,0
2016-11-30,15.707,16.123,15.518,15.866,153503,0
2016-12-01,16.131,16.14,15.406,15.415,52070,0
2016-12-02,15.468,16.212,15.334,15.663,54681,0
2016-12-05,16.026,16.415,15.951,16.202,266131,0
2016-12-06,16.291,16.528,16.026,16.114,205610,0
2016-12-07,16.238,16.334,15.857,16.061,64285,0
2016-12-08,16.104,16.591,15.848,15.938,145627,0
2016-12-09,14.582,14.817,14.299,14.423,3482096,0
2016-12-12,14.521,14.733,14.335,14.335,693156,0
2016-12-13,14.477,14.477,13.893,14.335,436521,0
2016-12-14,14.335,14.477,14.034,14.167,317211,0
2016-12-15,14.044,14.38,13.893,14.221,113286,0
2016-12-16,14.283,14.423,14.194,14.299,130847,0
2016-12-19,14.299,14.415,14.143,14.29,153038,0
2016-12-20,14.299,14.423,14.078,14.283,136831,0
2016-12-21,14.29,14.387,14.113,14.273,113812,0
2016-12-22,14.202,14.423,14.202,14.371,124428,0
2016-12-23,14.318,14.682,14.221,14.415,157799,0
2016-12-27,14.352,14.707,14.335,14.698,174770,0
2016-12-28,14.769,14.769,14.325,14.371,245665,0
2016-12-29,14.335,14.769,14.335,14.707,230194,0
2016-12-30,14.689,15.353,14.6,15.308,308352,0
2017-01-03,15.38,15.441,15.053,15.406,213978,0
2017-01-04,15.494,16.228,15.415,16.15,258824,0
2017-01-05,16.229,16.316,15.902,16.104,141245,0
2017-01-06,16.184,16.264,16.084,16.202,95025,0
2017-01-09,16.158,16.238,15.985,16.131,115839,0
2017-01-10,16.158,16.158,15.663,15.663,171198,0
2017-01-11,15.76,16.327,15.707,15.945,74969,0
2017-01-12,16.104,16.242,15.787,16.238,131111,0
2017-01-13,16.193,16.981,16.104,16.812,326512,0
2017-01-17,16.875,16.875,16.477,16.76,170754,0
2017-01-18,16.671,16.794,16.22,16.327,82222,0
2017-01-19,16.389,16.546,16.14,16.308,67462,0
2017-01-20,16.539,16.945,16.458,16.857,167948,0
2017-01-23,16.901,16.947,16.264,16.645,321028,0
2017-01-24,16.831,17.104,16.831,17.078,160317,0
2017-01-25,17.104,17.291,17.05,17.201,198235,0
2017-01-26,17.273,17.424,16.919,17.37,142421,0
2017-01-27,17.431,17.503,17.264,17.467,92535,0
2017-01-30,17.424,17.424,17.043,17.229,140299,0
2017-01-31,17.299,17.353,16.893,16.989,151028,0
2017-02-01,17.013,17.103,16.776,16.913,94965,0
2017-02-02,16.949,16.975,16.658,16.794,82889,0
2017-02-03,16.794,17.122,16.63,16.957,91352,0
2017-02-06,16.957,17.169,16.576,16.621,81912,0
2017-02-07,16.621,16.621,16.285,16.385,65165,0
2017-02-08,16.339,16.576,16.166,16.321,75023,0
2017-02-09,16.385,16.913,16.331,16.849,107404,0
2017-02-10,16.949,17.124,16.649,16.748,178972,0
2017-02-13,17.213,17.449,16.521,16.748,244837,0
2017-02-14,16.521,16.771,16.494,16.612,197506,0
2017-02-15,16.694,16.728,16.457,16.494,171872,0
2017-02-16,16.649,16.895,16.176,16.267,140354,0
2017-02-17,16.22,16.293,15.839,16.157,170467,0
2017-02-21,16.576,16.639,16.284,16.348,251802,0
2017-02-22,16.375,16.621,16.24,16.321,223434,0
2017-02-23,16.375,16.476,15.93,15.984,300687,0
2017-02-24,15.92,16.139,15.848,15.876,149635,0
2017-02-27,15.939,16.53,15.829,16.312,154035,0
2017-02-28,16.312,16.485,16.063,16.166,98657,0
2017-03-01,16.213,16.548,16.189,16.331,109265,0
2017-03-02,16.312,16.385,15.967,16.149,79482,0
2017-03-03,16.193,16.226,15.912,16.038,74565,0
2017-03-06,16.075,16.075,15.738,15.793,120666,0
2017-03-07,15.738,15.884,15.466,15.62,151727,0
2017-03-08,15.603,15.78,15.466,15.484,181745,0
2017-03-09,15.357,15.53,15.028,15.239,171058,0
2017-03-10,15.183,15.365,14.812,15.23,150191,0
2017-03-13,15.293,15.365,15.075,15.338,92724,0
2017-03-14,15.311,15.311,14.856,14.965,116247,0
2017-03-15,14.994,15.33,14.874,15.23,96955,0
2017-03-16,15.311,15.338,15.156,15.247,77677,0
2017-03-17,15.257,15.666,15.156,15.247,151562,0
2017-03-20,15.311,15.466,15.011,15.321,67250,0
2017-03-21,15.321,15.506,14.984,15.011,124903,0
2017-03-22,14.965,14.999,14.674,14.839,91779,0
2017-03-23,14.91,15.239,14.703,15.147,85773,0
2017-03-24,15.21,15.257,14.994,15.065,52081,0
2017-03-27,14.93,14.974,14.72,14.856,79681,0
2017-03-28,14.92,15.081,14.785,14.893,30561,0
2017-03-29,14.91,15.239,14.85,15.193,48699,0
2017-03-30,15.239,15.365,14.92,14.947,83963,0
2017-03-31,14.957,15.384,14.92,15.365,167552,0
2017-04-03,15.393,15.439,15.021,15.239,100859,0
2017-04-04,15.33,15.584,15.284,15.512,110923,0
2017-04-05,15.684,15.728,15.156,15.239,128348,0
2017-04-06,15.338,15.684,15.311,15.547,143923,0
2017-04-07,15.603,15.647,15.429,15.456,104931,0
2017-04-10,15.584,15.737,15.466,15.63,103922,0
2017-04-11,15.675,15.675,15.085,15.402,155102,0
2017-04-12,15.412,15.493,15.193,15.357,72165,0
2017-04-13,15.357,15.384,15.147,15.247,184861,0
2017-04-17,15.257,15.666,15.218,15.439,51347,0
2017-04-18,15.402,15.785,15.375,15.466,99705,0
2017-04-19,15.512,15.648,15.375,15.456,155644,0
2017-04-20,15.547,15.648,15.375,15.593,67782,0
2017-04-21,15.648,15.994,15.566,15.984,137031,0
2017-04-24,16.24,16.24,15.884,15.957,138978,0
2017-04-25,16.094,16.23,15.839,15.912,122436,0
2017-04-26,15.92,16.183,15.92,15.947,103145,0
2017-04-27,15.975,16.038,15.738,15.984,173819,0
2017-04-28,15.943,15.963,15.577,15.708,130909,0
2017-05-01,15.651,15.651,15.032,15.22,187065,0
2017-05-02,15.23,15.398,14.91,15.126,112905,0
2017-05-03,15.07,15.164,14.742,14.996,142515,0
2017-05-04,14.629,15.417,14.32,15.389,233199,0
2017-05-05,15.426,15.849,15.239,15.801,76634,0
2017-05-08,15.801,16.167,15.52,15.971,138509,0
2017-05-09,16.017,16.017,15.286,15.501,128593,0
2017-05-10,15.633,15.923,15.488,15.679,161852,0
2017-05-11,15.886,15.999,15.614,15.933,112415,0
2017-05-12,15.895,16.177,15.727,15.829,100463,0
2017-05-15,16.129,16.177,15.801,15.839,85181,0
2017-05-16,15.821,15.923,15.699,15.773,42417,0
2017-05-17,15.661,15.697,15.388,15.389,47701,0
2017-05-18,15.352,15.562,15.287,15.389,65523,0
2017-05-19,15.37,15.595,15.37,15.53,67614,0
2017-05-22,15.483,15.595,15.286,15.352,39923,0
2017-05-23,15.38,15.478,15.267,15.398,78526,0
2017-05-24,15.398,15.571,15.126,15.361,46998,0
2017-05-25,15.361,15.412,15.004,15.07,102701,0
2017-05-26,15.052,15.234,15.014,15.052,31879,0
2017-05-30,15.024,15.197,14.461,14.695,143923,0
2017-05-31,14.658,14.661,14.32,14.413,111928,0
2017-06-01,14.451,14.93,14.32,14.91,102371,0
2017-06-02,14.892,14.892,14.686,14.732,72041,0
2017-06-05,14.76,14.892,14.263,14.348,92655,0
2017-06-06,14.395,14.526,14.067,14.47,88786,0
2017-06-07,14.423,14.534,13.41,13.991,279296,0
2017-06-08,14.047,14.26,14.001,14.207,116364,0
2017-06-09,14.235,14.639,14.105,14.461,81119,0
2017-06-12,14.658,15.689,14.658,15.53,403188,0
2017-06-13,15.539,15.961,15.501,15.886,243375,0
2017-06-14,15.821,15.971,15.37,15.633,214693,0
2017-06-15,15.511,15.943,15.239,15.473,161761,0
2017-06-16,15.473,15.708,15.164,15.501,979479,0
2017-06-19,15.473,15.473,14.714,15.042,135344,0
2017-06-20,14.93,14.996,14.639,14.817,88777,0
2017-06-21,14.826,14.892,14.329,14.554,66200,0
2017-06-22,14.601,14.967,14.442,14.723,74613,0
2017-06-23,14.77,15.258,14.639,15.108,120830,0
2017-06-26,15.145,15.276,14.967,15.024,90191,0
2017-06-27,15.088,15.511,14.92,14.986,61595,0
2017-06-28,14.986,15.511,14.986,15.332,55478,0
2017-06-29,15.239,15.829,15.131,15.52,166103,0
2017-06-30,15.727,15.773,15.239,15.342,152495,0
2017-07-03,15.398,15.867,15.398,15.821,29889,0
2017-07-05,15.783,15.923,15.417,15.745,107988,0
2017-07-06,15.821,15.853,15.408,15.567,96764,0
2017-07-07,15.52,15.595,15.286,15.511,118668,0
2017-07-10,15.614,16.336,15.614,16.233,388382,0
2017-07-11,16.618,16.618,16.139,16.271,119648,0
2017-07-12,16.271,16.514,16.149,16.223,136703,0
2017-07-13,16.195,16.383,16.055,16.355,73712,0
2017-07-14,16.402,16.618,16.129,16.477,177200,0
2017-07-17,16.411,16.618,16.317,16.355,88669,0
2017-07-18,16.355,16.646,16.355,16.57,101788,0
2017-07-19,16.58,16.73,16.515,16.608,75264,0
2017-07-20,16.674,16.692,16.065,16.392,78809,0
2017-07-21,16.402,16.505,16.129,16.383,79257,0
2017-07-24,16.43,16.598,16.308,16.542,98551,0
2017-07-25,16.561,16.646,16.43,16.477,98407,0
2017-07-26,16.533,16.647,16.28,16.43,109921,0
2017-07-27,16.458,16.458,16.017,16.083,270789,0
2017-07-28,16.107,16.33,15.95,15.972,135138,0
2017-07-31,15.972,15.979,15.43,15.827,235816,0
2017-08-01,15.827,16.146,15.633,16.097,96270,0
2017-08-02,16.107,16.446,15.827,16.349,100629,0
2017-08-03,16.368,16.581,15.585,15.691,191401,0
2017-08-04,15.478,15.671,14.25,14.288,415393,0
2017-08-07,14.55,15.149,14.375,15.13,199699,0
2017-08-08,15.014,15.159,14.531,14.588,143360,0
2017-08-09,14.588,14.733,14.511,14.569,116828,0
2017-08-10,14.656,15.043,14.559,14.946,163798,0
2017-08-11,14.772,15.043,14.482,15.024,249655,0
2017-08-14,15.014,15.091,14.701,15.004,124052,0
2017-08-15,14.898,14.985,14.704,14.772,91343,0
2017-08-16,14.714,14.861,14.511,14.656,88753,0
2017-08-17,14.521,14.617,14.279,14.346,150080,0
2017-08-18,14.317,14.637,14.114,14.501,131902,0
2017-08-21,14.482,14.482,14.124,14.23,66844,0
2017-08-22,14.259,14.704,14.076,14.617,96999,0
2017-08-23,14.521,14.772,14.511,14.704,78188,0
2017-08-24,14.714,14.801,14.492,14.646,77750,0
2017-08-25,14.695,15.033,14.579,14.995,106870,0
2017-08-28,15.033,15.14,14.627,15.014,127013,0
2017-08-29,15.062,15.149,14.71,14.878,52201,0
2017-08-30,14.83,14.946,14.646,14.83,58283,0
2017-08-31,14.975,15.343,14.801,15.265,79845,0
2017-09-01,15.275,15.275,15.014,15.091,67310,0
2017-09-05,15.062,15.372,15.004,15.227,31715,0
2017-09-06,15.217,15.469,15.207,15.411,53928,0
2017-09-07,15.44,15.469,15.096,15.265,67212,0
2017-09-08,15.227,15.236,14.878,15.082,58551,0
2017-09-11,15.169,15.169,14.849,14.917,49041,0
2017-09-12,14.917,15.033,14.849,14.849,53280,0
2017-09-13,14.878,15.178,14.849,15.004,51168,0
2017-09-14,15.082,15.188,14.811,14.907,92781,0
2017-09-15,14.888,15.101,14.849,14.898,158760,0
2017-09-18,14.927,15.12,14.907,14.956,51683,0
2017-09-19,14.975,15.111,14.801,15.004,104253,0
2017-09-20,15.111,15.203,14.941,15.12,110537,0
2017-09-21,15.062,15.178,14.937,15.024,50114,0
2017-09-22,15.004,15.391,15.004,15.246,65019,0
2017-09-25,15.478,16.136,15.399,16.039,210763,0
2017-09-26,16.039,16.223,15.817,16.146,118811,0
2017-09-27,16.155,16.233,15.701,16.175,87298,0
2017-09-28,16.194,16.233,15.807,16.059,75739,0
2017-09-29,16.001,16.252,16.001,16.175,22580,0
2017-10-02,15.962,16.213,15.851,16.136,55343,0
2017-10-03,16.117,16.446,16.049,16.339,48021,0
2017-10-04,16.388,16.397,16.213,16.291,23666,0
2017-10-05,16.301,16.687,16.301,16.629,75553,0
2017-10-06,16.62,16.726,16.354,16.717,51271,0
2017-10-09,16.577,16.775,16.562,16.678,35607,0
2017-10-10,16.775,16.929,16.629,16.687,55824,0
2017-10-11,16.639,16.963,16.639,16.891,69819,0
2017-10-12,16.804,16.804,16.397,16.523,132919,0
2017-10-13,16.504,16.629,16.068,16.262,146974,0
2017-10-16,16.272,16.557,16.272,16.407,59709,0
2017-10-17,16.484,16.523,16.262,16.291,42877,0
2017-10-18,16.397,16.494,15.981,16.165,46250,0
2017-10-19,16.02,16.431,16.02,16.262,35407,0
2017-10-20,16.417,16.726,16.281,16.571,86508,0
2017-10-23,16.591,16.687,16.231,16.291,93079,0
2017-10-24,16.446,16.673,16.347,16.513,51999,0
2017-10-25,16.639,16.639,16.272,16.417,115421,0
2017-10-26,16.552,16.552,15.556,15.575,222445,0
2017-10-27,15.48,16.16,15.48,15.86,192365,0
2017-10-30,15.85,16.145,15.57,15.68,66569,0
2017-10-31,15.6,15.84,15.58,15.71,76207,0
2017-11-01,15.74,16.419,15.6891,16.26,74338,0
2017-11-02,16.28,16.4432,15.8915,16.18,72378,0
2017-11-03,16.18,16.4,15.87,16.28,44779,0
2017-11-06,16.22,16.72,16.22,16.34,62043,0
2017-11-07,16.34,16.8101,16.03,16.59,55326,0
2017-11-08,16.72,16.885,16.6,16.76,50933,0
2017-11-09,16.81,17.05,16.7224,16.82,77720,0
2017-11-10,16.95,17.04,16.74,16.77,46899,0
