Date,Open,High,Low,Close,Volume,OpenInt
2013-11-07,18.221,18.359,18.113,18.185,467681,0
2013-11-08,18.185,18.221,18.148,18.178,84133,0
2013-11-11,18.213,19.968,18.213,18.367,18901,0
2013-11-12,18.367,18.551,18.193,18.193,55814,0
2013-11-13,18.265,18.542,18.265,18.339,8662,0
2013-11-14,18.542,18.551,18.441,18.513,34781,0
2013-11-15,18.513,18.73,18.367,18.402,37530,0
2013-11-18,18.71,20.804,18.221,18.468,307527,0
2013-11-19,18.899,18.899,18.281,18.695,22788,0
2013-11-20,18.899,18.899,18.556,18.767,3986,0
2013-11-21,18.441,18.767,18.402,18.68,9211,0
2013-11-22,18.876,18.876,18.402,18.402,14214,0
2013-11-25,18.295,18.468,18.273,18.333,14435,0
2013-11-26,18.367,18.367,17.465,18.221,41382,0
2013-11-27,18.256,18.256,18.172,18.185,14020,0
2013-11-29,18.121,18.25,18.121,18.25,1099,0
2013-12-02,18.243,18.505,18.208,18.505,23370,0
2013-12-03,18.441,18.505,18.221,18.433,12989,0
2013-12-04,18.359,18.441,18.23,18.441,9211,0
2013-12-05,18.256,18.551,18.256,18.468,37530,0
2013-12-06,18.301,18.476,18.256,18.339,15397,0
2013-12-09,18.339,18.339,18.185,18.333,28681,0
2013-12-10,18.339,18.339,18.193,18.25,11411,0
2013-12-11,18.295,18.339,18.113,18.113,26394,0
2013-12-12,18.113,18.256,17.649,18.185,75665,0
2013-12-13,18.256,18.256,17.649,17.968,16633,0
2013-12-16,18.243,18.256,18.078,18.078,16339,0
2013-12-17,17.937,18.185,17.937,18.113,41516,0
2013-12-18,18.185,18.622,17.93,18.2,31479,0
2013-12-19,18.537,18.684,18.318,18.318,15905,0
2013-12-20,18.464,18.464,17.84,18.023,28215,0
2013-12-23,17.869,18.393,17.869,18.112,19436,0
2013-12-24,18.096,18.393,17.869,18.318,10058,0
2013-12-26,18.046,18.393,18.046,18.318,22565,0
2013-12-27,18.318,18.444,18.03,18.281,30858,0
2013-12-30,18.354,18.393,17.958,18.178,50976,0
2013-12-31,18.812,18.812,18.03,18.067,26915,0
2014-01-02,18.208,18.412,18.09,18.163,17192,0
2014-01-03,18.244,18.25,18.208,18.208,2202,0
2014-01-06,18.112,18.354,17.877,18.23,27868,0
2014-01-07,17.95,18.281,17.95,18.244,68783,0
2014-01-08,18.384,18.393,18.06,18.096,10602,0
2014-01-09,18.393,18.393,18.096,18.133,30314,0
2014-01-10,18.281,18.31,18.133,18.185,27186,0
2014-01-13,18.178,18.244,18.133,18.133,19033,0
2014-01-14,18.208,18.369,18.171,18.281,46898,0
2014-01-15,18.171,18.318,18.171,18.281,47304,0
2014-01-16,18.393,18.594,18.281,18.326,54918,0
2014-01-17,18.412,18.577,18.354,18.354,9243,0
2014-01-21,18.354,18.714,18.244,18.464,15088,0
2014-01-22,18.714,18.714,18.318,18.524,23382,0
2014-01-23,18.341,18.393,18.25,18.393,102359,0
2014-01-24,18.244,18.456,18.244,18.318,21885,0
2014-01-27,20.355,20.355,18.25,18.25,9515,0
2014-01-28,18.502,18.502,18.244,18.393,32352,0
2014-01-29,18.222,18.464,18.222,18.393,16992,0
2014-01-30,18.393,18.502,18.25,18.493,35206,0
2014-01-31,18.326,18.464,18.244,18.456,41459,0
2014-02-03,18.393,18.393,17.995,18.337,43532,0
2014-02-04,18.31,18.346,18.171,18.25,32745,0
2014-02-05,18.274,18.326,18.133,18.281,38884,0
2014-02-06,18.365,18.365,18.06,18.163,40393,0
2014-02-07,18.393,18.464,18.213,18.456,24895,0
2014-02-10,18.281,18.369,18.133,18.162,28685,0
2014-02-11,18.192,18.346,18.192,18.346,8291,0
2014-02-12,18.464,18.464,18.053,18.346,15582,0
2014-02-13,18.29,18.393,18.039,18.384,17684,0
2014-02-14,18.393,18.393,18.377,18.393,5331,0
2014-02-18,18.393,18.393,18.296,18.31,27592,0
2014-02-19,18.281,18.393,18.03,18.134,13797,0
2014-02-20,18.096,18.346,18.096,18.133,41599,0
2014-02-21,18.133,18.318,18.023,18.171,7056,0
2014-02-24,18.393,18.393,18.023,18.023,19476,0
2014-02-25,17.884,18.023,17.581,17.891,120326,0
2014-02-26,17.744,18.096,17.744,18.096,29078,0
2014-02-27,18.09,18.464,18.023,18.393,52986,0
2014-02-28,18.377,18.393,18.133,18.384,34536,0
2014-03-03,18.06,18.393,18.023,18.384,20850,0
2014-03-04,18.244,18.393,17.884,18.31,31267,0
2014-03-05,18.171,18.377,17.927,17.994,20076,0
2014-03-06,18.133,18.346,18.133,18.346,11975,0
2014-03-07,18.208,18.393,18.148,18.384,25522,0
2014-03-10,18.208,18.318,17.877,18.06,15950,0
2014-03-11,18.133,18.208,17.915,17.921,26080,0
2014-03-12,18.112,18.393,17.921,17.994,37257,0
2014-03-13,18.174,18.738,18.098,18.405,14839,0
2014-03-14,18.295,18.701,18.295,18.424,23169,0
2014-03-17,18.28,18.774,18.255,18.595,15708,0
2014-03-18,18.738,18.888,18.663,18.774,110083,0
2014-03-19,18.767,19.165,18.459,18.774,36406,0
2014-03-20,18.925,18.925,18.61,18.71,21962,0
2014-03-21,18.812,18.925,18.604,18.782,16211,0
2014-03-24,18.82,19.201,18.782,18.851,41249,0
2014-03-25,18.993,19.201,18.774,18.896,43360,0
2014-03-26,18.925,19.188,18.782,18.791,20373,0
2014-03-27,18.887,18.887,18.71,18.71,30654,0
2014-03-28,18.812,18.812,18.632,18.708,5992,0
2014-03-31,18.981,18.981,18.405,18.459,13880,0
2014-04-01,19,19,18.484,18.61,24197,0
2014-04-02,18.949,18.949,18.67,18.774,4997,0
2014-04-03,18.774,19,18.67,18.925,17950,0
2014-04-04,18.925,18.925,18.676,18.774,14250,0
2014-04-07,18.663,18.985,18.586,18.663,12247,0
2014-04-08,18.774,18.774,18.399,18.774,20778,0
2014-04-09,18.774,18.774,18.405,18.423,19344,0
2014-04-10,18.595,18.925,18.505,18.505,15028,0
2014-04-11,18.586,18.901,18.586,18.835,4843,0
2014-04-14,18.851,18.851,18.556,18.683,7883,0
2014-04-15,18.556,18.855,18.556,18.573,15044,0
2014-04-16,18.556,18.925,18.556,18.851,13125,0
2014-04-17,18.911,18.97,18.812,18.851,5398,0
2014-04-21,18.851,19,18.782,18.782,11726,0
2014-04-22,18.887,19,18.887,18.993,5058,0
2014-04-23,18.911,18.911,18.67,18.71,28267,0
2014-04-24,18.663,18.842,18.586,18.767,18810,0
2014-04-25,18.993,18.993,18.701,18.842,11384,0
2014-04-28,18.774,18.795,18.663,18.774,4947,0
2014-04-29,18.866,18.866,18.67,18.774,8323,0
2014-04-30,18.663,19.075,18.586,18.774,89725,0
2014-05-01,18.586,18.586,18.586,18.586,1039,0
2014-05-02,18.618,19.075,18.586,18.925,11043,0
2014-05-05,18.925,19.075,18.663,19.067,9211,0
2014-05-06,18.586,18.992,18.586,18.851,9904,0
2014-05-07,18.925,19.075,18.774,18.774,15541,0
2014-05-08,18.791,19.075,18.618,18.701,28472,0
2014-05-09,18.64,18.887,18.552,18.851,19433,0
2014-05-12,19.029,19.292,18.887,18.887,24036,0
2014-05-13,19.292,19.292,18.564,18.879,18137,0
2014-05-14,18.753,18.851,18.738,18.767,11301,0
2014-05-15,18.767,19.092,18.74,18.956,16803,0
2014-05-16,18.956,19.12,18.887,19,30779,0
2014-05-19,18.911,19.038,18.858,18.887,11842,0
2014-05-20,18.97,18.97,18.851,18.851,7075,0
2014-05-21,18.851,18.925,18.851,18.859,13436,0
2014-05-22,18.851,18.964,18.851,18.919,16465,0
2014-05-23,18.887,19.165,18.887,18.964,22867,0
2014-05-27,18.956,19.292,18.812,18.978,17094,0
2014-05-28,19.188,19.255,18.812,19.211,34780,0
2014-05-29,19.149,19.279,18.978,19.149,24644,0
2014-05-30,19.149,19.339,19.003,19.003,33918,0
2014-06-02,19.234,19.339,19.083,19.33,13219,0
2014-06-03,19.33,19.339,18.887,19.075,23000,0
2014-06-04,18.932,19.91,18.932,19.638,15037,0
2014-06-05,19.519,19.527,19.146,19.226,13373,0
2014-06-06,19.498,19.648,19.194,19.602,8368,0
2014-06-09,19.707,19.788,19.33,19.33,21710,0
2014-06-10,19.219,19.713,19.219,19.677,18374,0
2014-06-11,19.637,19.944,19.531,19.576,15464,0
2014-06-12,19.714,19.714,19.561,19.561,12121,0
2014-06-13,19.708,19.83,19.591,19.768,8378,0
2014-06-16,19.891,20.022,19.561,19.69,13065,0
2014-06-17,19.598,19.928,19.598,19.752,17029,0
2014-06-18,19.752,20.266,19.524,19.922,36726,0
2014-06-19,19.875,19.983,19.549,19.73,16059,0
2014-06-20,19.999,20.327,19.538,19.561,80204,0
2014-06-23,19.73,20.014,19.415,19.415,30466,0
2014-06-24,19.507,19.507,19.064,19.34,6555,0
2014-06-25,19.386,19.591,19.31,19.331,11699,0
2014-06-26,19.219,19.585,19.117,19.547,32492,0
2014-06-27,19.598,20.006,19.531,19.538,29382,0
2014-06-30,19.714,19.714,19.142,19.431,9997,0
2014-07-01,19.438,19.891,19.376,19.891,13351,0
2014-07-02,20.138,20.327,19.531,20.29,23642,0
2014-07-03,20.12,20.848,19.907,20.549,24226,0
2014-07-07,20.166,20.335,20.02,20.02,7397,0
2014-07-08,20.213,20.29,19.914,19.928,7634,0
2014-07-09,20.051,20.051,19.57,19.856,12000,0
2014-07-10,19.869,19.869,19.677,19.745,8955,0
2014-07-11,19.768,20.288,19.376,19.409,22001,0
2014-07-14,19.485,19.669,19.485,19.561,18281,0
2014-07-15,19.662,19.677,19.415,19.515,14999,0
2014-07-16,19.447,19.975,19.409,19.438,7797,0
2014-07-17,19.507,19.906,19.34,19.402,10299,0
2014-07-18,19.524,20.29,19.346,19.346,12003,0
2014-07-21,19.34,20.281,19.182,19.687,34284,0
2014-07-22,19.598,19.928,19.524,19.907,13875,0
2014-07-23,19.721,19.721,19.079,19.515,41041,0
2014-07-24,19.591,19.591,19.181,19.219,4314,0
2014-07-25,19.302,19.302,19.181,19.284,14848,0
2014-07-28,19.162,19.524,19.142,19.524,8470,0
2014-07-29,19.088,19.57,19.088,19.57,29638,0
2014-07-30,19.561,19.662,19.453,19.524,11560,0
2014-07-31,19.447,19.654,18.958,19.142,34741,0
2014-08-01,19.515,19.515,18.986,19.148,3550,0
2014-08-04,19.219,19.219,19.025,19.079,9614,0
2014-08-05,19.153,19.153,18.95,19.133,25059,0
2014-08-06,18.972,19.254,18.965,19.07,11684,0
2014-08-07,18.95,19.507,18.95,19.162,12044,0
2014-08-08,19.507,19.628,18.972,19.624,6337,0
2014-08-11,19.236,19.37,19.142,19.37,9366,0
2014-08-12,19.117,19.133,18.92,19.133,9856,0
2014-08-13,19.186,19.37,19.102,19.355,12292,0
2014-08-14,19.142,19.37,19.142,19.186,5623,0
2014-08-15,19.153,19.255,19.102,19.142,19721,0
2014-08-18,19.302,19.362,19.064,19.134,8293,0
2014-08-19,19.142,19.142,18.941,18.996,9340,0
2014-08-20,19.037,19.229,18.965,18.976,7446,0
2014-08-21,19.079,19.142,18.996,19.102,7719,0
2014-08-22,19.047,19.133,18.996,19.064,18617,0
2014-08-25,19.125,19.171,19.095,19.146,19809,0
2014-08-26,19.272,19.318,19.109,19.167,13136,0
2014-08-27,19.181,19.322,19.153,19.196,11992,0
2014-08-28,19.102,19.363,19.102,19.186,20396,0
2014-08-29,19.254,19.524,19.226,19.524,16313,0
2014-09-02,19.531,19.69,19.346,19.346,18078,0
2014-09-03,19.182,19.511,19.182,19.323,9188,0
2014-09-04,19.331,19.515,19.193,19.279,6483,0
2014-09-05,19.272,19.524,19.272,19.524,5447,0
2014-09-08,19.292,19.346,19.292,19.346,2749,0
2014-09-09,19.707,19.89,19.524,19.645,23571,0
2014-09-10,19.832,20.677,19.555,20.114,25773,0
2014-09-11,20.186,20.225,19.998,20.012,11799,0
2014-09-12,20.178,20.521,19.859,20.287,8081,0
2014-09-15,20.411,20.77,19.754,19.771,17090,0
2014-09-16,19.49,20.497,19.49,19.989,36033,0
2014-09-17,19.732,20.098,19.732,19.912,12496,0
2014-09-18,19.748,19.879,19.598,19.645,22130,0
2014-09-19,19.71,19.71,19.598,19.598,8531,0
2014-09-22,19.59,19.59,19.498,19.498,14288,0
2014-09-23,19.576,19.576,19.435,19.435,16337,0
2014-09-24,19.545,19.953,19.466,19.951,25356,0
2014-09-25,19.873,20.199,19.528,19.553,25707,0
2014-09-26,19.818,19.904,19.536,19.536,16804,0
2014-09-29,19.552,19.832,19.466,19.466,7954,0
2014-09-30,19.459,19.662,19.324,19.635,25728,0
2014-10-01,19.49,19.637,19.333,19.466,10400,0
2014-10-02,19.521,19.521,19.473,19.473,2377,0
2014-10-03,19.512,19.528,19.443,19.443,3160,0
2014-10-06,19.466,19.67,19.443,19.443,3222,0
2014-10-07,19.466,19.628,19.324,19.351,6188,0
2014-10-08,19.348,19.348,18.942,19.013,17874,0
2014-10-09,19.169,19.169,18.997,19.132,8642,0
2014-10-10,19.169,19.254,19.169,19.239,9055,0
2014-10-13,19.387,19.387,18.997,19.156,8590,0
2014-10-14,18.997,19.244,18.997,19.044,19215,0
2014-10-15,19.021,19.092,18.85,19.021,23182,0
2014-10-16,18.997,19.007,18.676,18.975,8821,0
2014-10-17,18.669,18.98,18.484,18.909,10540,0
2014-10-20,18.841,18.872,18.583,18.872,5363,0
2014-10-21,18.918,18.96,18.757,18.927,5718,0
2014-10-22,18.757,18.85,18.545,18.545,3855,0
2014-10-23,18.578,18.655,18.444,18.444,9580,0
2014-10-24,18.536,18.639,18.536,18.568,919,0
2014-10-27,18.444,18.536,18.357,18.357,4141,0
2014-10-28,18.534,18.534,18.357,18.357,5933,0
2014-10-29,18.458,18.492,18.348,18.492,7636,0
2014-10-30,18.216,18.272,18.193,18.193,10617,0
2014-10-31,18.365,18.365,18.24,18.327,4210,0
2014-11-03,18.348,18.474,18.336,18.336,10917,0
2014-11-04,17.96,18.014,17.716,17.873,500498,0
2014-11-05,17.96,18.021,17.802,17.96,84135,0
2014-11-06,17.96,18.053,17.921,18.037,79456,0
2014-11-07,18.037,18.201,17.921,18.115,50068,0
2014-11-10,18.154,18.263,18.037,18.233,124104,0
2014-11-11,18.233,18.298,17.99,18.233,101910,0
2014-11-12,18.185,18.28,17.78,18.233,32061,0
2014-11-13,18.233,18.233,17.866,18.153,53990,0
2014-11-14,17.858,18.146,17.701,17.921,52700,0
2014-11-17,17.96,18.037,17.764,17.873,61630,0
2014-11-18,17.819,18.028,17.704,18.028,26120,0
2014-11-19,17.74,17.952,17.687,17.841,46345,0
2014-11-20,17.726,17.96,17.726,17.881,23309,0
2014-11-21,17.726,17.99,17.569,17.96,48711,0
2014-11-24,17.794,18.037,17.701,17.967,60192,0
2014-11-25,17.873,17.998,17.606,17.968,24644,0
2014-11-26,17.756,17.998,17.756,17.96,41779,0
2014-11-28,17.654,18.037,17.601,17.764,4295,0
2014-12-01,17.841,17.921,17.193,17.35,16161,0
2014-12-02,17.226,17.64,16.545,16.789,79469,0
2014-12-03,16.802,16.969,16.561,16.741,69226,0
2014-12-04,16.733,16.733,16.063,16.071,92464,0
2014-12-05,16.179,16.499,16.063,16.179,55531,0
2014-12-08,16.102,16.179,15.476,15.476,74471,0
2014-12-09,15.467,16.117,15.242,15.765,93600,0
2014-12-10,15.701,16.102,15.116,15.437,87839,0
2014-12-11,15.326,15.765,14.829,15.493,66889,0
2014-12-12,15.581,15.604,15.156,15.477,51064,0
2014-12-15,15.508,15.533,15.148,15.213,37490,0
2014-12-16,15.252,15.604,15.173,15.581,69918,0
2014-12-17,15.421,15.749,15.173,15.749,96272,0
2014-12-18,15.772,15.772,15.405,15.437,71797,0
2014-12-19,15.515,15.597,15.101,15.229,63061,0
2014-12-22,15.293,15.485,14.54,15.014,88997,0
2014-12-23,15.078,15.508,14.957,15.508,78962,0
2014-12-24,15.388,15.485,15.334,15.382,54829,0
2014-12-26,15.453,15.453,15.069,15.293,50912,0
2014-12-29,15.293,15.453,15.043,15.3,98160,0
2014-12-30,15.388,15.445,15.078,15.229,65814,0
2014-12-31,15.125,15.6,15.078,15.589,111278,0
2015-01-02,15.995,15.995,15.22,15.569,32753,0
2015-01-05,15.493,15.757,15.148,15.71,21837,0
2015-01-06,15.613,15.613,15.229,15.572,18207,0
2015-01-07,15.693,16.11,15.604,15.886,24441,0
2015-01-08,16.071,16.405,16.028,16.133,28280,0
2015-01-09,16.054,16.325,16.054,16.071,20220,0
2015-01-12,16.382,16.429,16.156,16.181,14935,0
2015-01-13,16.358,16.485,16.156,16.413,23712,0
2015-01-14,16.19,16.974,16.19,16.726,38464,0
2015-01-15,16.815,17.078,16.329,16.829,25766,0
2015-01-16,16.815,16.967,16.693,16.878,22086,0
2015-01-20,17.086,17.527,16.99,17.245,23816,0
2015-01-21,17.383,17.391,17.063,17.222,19824,0
2015-01-22,17.388,17.388,16.878,17.111,50730,0
2015-01-23,17.388,17.734,17.133,17.567,33547,0
2015-01-26,17.535,17.724,17.391,17.574,29870,0
2015-01-27,17.511,17.613,17.391,17.453,30961,0
2015-01-28,17.405,17.633,17.293,17.342,23944,0
2015-01-29,17.342,17.342,16.878,16.959,14682,0
2015-01-30,17.078,17.102,16.878,17.086,13446,0
2015-02-02,17.607,17.607,16.878,17.23,6293,0
2015-02-03,17.574,17.599,16.878,17.535,16404,0
2015-02-04,17.559,17.607,16.903,17.055,20118,0
2015-02-05,17.366,17.383,16.893,17.014,13562,0
2015-02-06,17.206,17.48,17.056,17.462,7465,0
2015-02-09,17.198,17.48,17.014,17.014,16378,0
2015-02-10,17.055,17.397,17.029,17.342,8417,0
2015-02-11,17.133,17.423,17.055,17.366,16697,0
2015-02-12,17.35,17.486,17.069,17.111,25430,0
2015-02-13,17.325,17.325,17.078,17.293,9552,0
2015-02-17,17.334,17.599,17.193,17.245,27243,0
2015-02-18,17.175,17.405,17.063,17.383,10605,0
2015-02-19,17.055,17.414,17.055,17.397,15586,0
2015-02-20,17.285,17.285,17.056,17.15,12606,0
2015-02-23,17.069,17.254,17.014,17.126,19827,0
2015-02-24,17.271,17.577,17.094,17.094,10043,0
2015-02-25,17.383,17.414,16.774,16.87,30587,0
2015-02-26,17.455,17.455,16.853,17.055,15845,0
2015-02-27,16.853,17.215,16.853,17.069,7901,0
2015-03-02,17.038,17.206,16.853,16.885,6620,0
2015-03-03,16.878,17.206,16.853,17.007,12115,0
2015-03-04,17.175,17.175,16.853,16.853,43339,0
2015-03-05,16.87,16.99,16.815,16.815,16861,0
2015-03-06,16.815,16.853,15.307,16.028,73315,0
2015-03-09,15.995,15.995,14.54,15.364,64694,0
2015-03-10,15.156,15.326,14.74,15.053,46213,0
2015-03-11,15.053,15.307,14.986,15.307,64196,0
2015-03-12,15.348,15.732,15.22,15.525,26354,0
2015-03-13,15.437,15.565,15.229,15.413,21732,0
2015-03-16,15.3,15.413,15.213,15.382,83181,0
2015-03-17,15.326,15.445,15.213,15.22,47710,0
2015-03-18,15.22,15.409,14.883,14.892,99720,0
2015-03-19,14.842,15.057,14.522,15.024,168676,0
2015-03-20,15.024,15.192,14.833,15.192,36555,0
2015-03-23,15.369,15.426,14.975,15.426,30159,0
2015-03-24,15.13,15.213,14.859,14.958,45604,0
2015-03-25,14.967,15.213,14.833,14.833,48522,0
2015-03-26,14.842,14.958,14.512,14.818,58373,0
2015-03-27,14.752,14.752,14.399,14.695,69320,0
2015-03-30,14.826,14.975,14.522,14.718,66277,0
2015-03-31,14.612,14.802,14.472,14.777,28215,0
2015-04-01,14.802,15.057,14.553,14.676,55820,0
2015-04-02,14.646,14.842,14.53,14.553,38065,0
2015-04-06,14.62,14.62,14.415,14.579,26877,0
2015-04-07,14.579,14.67,14.119,14.415,207834,0
2015-04-08,14.25,14.415,14.069,14.391,91696,0
2015-04-09,14.421,14.546,14.241,14.512,55178,0
2015-04-10,14.391,14.702,14.391,14.646,38672,0
2015-04-13,14.646,14.762,14.472,14.686,31376,0
2015-04-14,14.676,14.793,14.562,14.762,15566,0
2015-04-15,14.596,14.842,14.596,14.676,46388,0
2015-04-16,14.718,14.777,14.572,14.62,26490,0
2015-04-17,14.522,14.752,14.472,14.676,15324,0
2015-04-20,14.62,14.762,14.596,14.712,30349,0
2015-04-21,14.596,14.762,14.522,14.761,21097,0
2015-04-22,14.646,14.744,14.422,14.49,22035,0
2015-04-23,14.636,14.793,14.381,14.695,20553,0
2015-04-24,14.752,14.752,14.504,14.636,11189,0
2015-04-27,14.793,14.793,14.407,14.448,36361,0
2015-04-28,14.472,14.712,14.233,14.391,34417,0
2015-04-29,14.421,14.472,14.233,14.309,18973,0
2015-04-30,14.226,14.596,14.226,14.596,23594,0
2015-05-01,14.587,14.596,14.268,14.309,24566,0
2015-05-04,14.259,14.34,13.905,13.971,52295,0
2015-05-05,14.019,14.184,13.781,13.912,87560,0
2015-05-06,14.004,14.184,13.938,13.978,83444,0
2015-05-07,13.862,14.061,13.314,13.423,57830,0
2015-05-08,13.486,13.65,13.329,13.585,74548,0
2015-05-11,13.362,13.841,13.362,13.8,43294,0
2015-05-12,13.592,13.789,13.567,13.765,14171,0
2015-05-13,13.771,13.813,13.65,13.781,6810,0
2015-05-14,13.7,13.722,13.577,13.674,25781,0
2015-05-15,13.608,13.754,13.486,13.518,20106,0
2015-05-18,13.518,13.567,13.289,13.359,52871,0
2015-05-19,13.198,13.486,13.198,13.246,45240,0
2015-05-20,13.246,13.486,13.198,13.411,49252,0
2015-05-21,13.402,13.807,13.354,13.807,70658,0
2015-05-22,13.881,14.027,13.65,13.896,49982,0
2015-05-26,13.813,14.134,13.807,14.044,22978,0
2015-05-27,13.971,14.102,13.971,14.069,26877,0
2015-05-28,14.036,14.297,14.036,14.259,15997,0
2015-05-29,14.309,14.372,14.226,14.259,11553,0
2015-06-01,14.349,14.391,14.102,14.323,24929,0
2015-06-02,14.391,14.777,14.349,14.71,20328,0
2015-06-03,14.407,14.777,14.407,14.695,20067,0
2015-06-04,14.67,14.785,14.421,14.752,20430,0
2015-06-05,14.612,15.097,14.612,15.047,28215,0
2015-06-08,14.859,14.967,14.676,14.793,29674,0
2015-06-09,14.752,15.047,14.752,14.899,19356,0
2015-06-10,14.898,15.007,14.66,15.003,29114,0
2015-06-11,14.87,14.997,14.695,14.695,13070,0
2015-06-12,14.767,14.875,14.686,14.686,10580,0
2015-06-15,14.686,14.686,14.441,14.448,13257,0
2015-06-16,14.421,14.875,14.226,14.309,35998,0
2015-06-17,14.543,15.079,14.333,14.694,45457,0
2015-06-18,14.668,15.297,14.625,15.29,42115,0
2015-06-19,15.29,15.297,14.962,15.255,20281,0
2015-06-22,15.163,15.303,15.013,15.303,36148,0
2015-06-23,15.122,15.297,14.543,14.752,50833,0
2015-06-24,14.921,14.921,14.668,14.668,13482,0
2015-06-25,14.625,14.87,14.625,14.668,7875,0
2015-06-26,14.5,14.762,14.048,14.744,45693,0
2015-06-29,15.079,15.079,13.881,14.323,35793,0
2015-06-30,14.239,14.557,14.078,14.5,11526,0
2015-07-01,14.267,14.575,14.249,14.267,19924,0
2015-07-02,14.309,14.466,14.249,14.249,6442,0
2015-07-06,14.208,14.752,13.84,13.913,8709,0
2015-07-07,14.634,14.634,13.637,14.139,79935,0
2015-07-08,13.913,13.998,13.748,13.755,13482,0
2015-07-09,13.755,14.409,13.755,14.082,70508,0
2015-07-10,14.359,14.711,14.115,14.174,83631,0
2015-07-13,14.217,14.239,13.763,13.93,28157,0
2015-07-14,14.082,14.082,13.805,13.812,13089,0
2015-07-15,13.83,14.115,13.805,13.83,11719,0
2015-07-16,13.913,14.139,13.83,13.922,8233,0
2015-07-17,14.022,14.022,13.922,13.922,5726,0
2015-07-20,13.82,14.048,13.799,13.84,14556,0
2015-07-21,13.84,13.956,13.84,13.897,5369,0
2015-07-22,13.897,13.98,13.881,13.913,34957,0
2015-07-23,13.913,14.031,13.913,14.031,16345,0
2015-07-24,14.057,14.057,13.579,13.579,20997,0
2015-07-27,13.621,13.738,13.502,13.579,21357,0
2015-07-28,13.748,13.965,13.502,13.502,24338,0
2015-07-29,13.445,13.495,13.177,13.46,19566,0
2015-07-30,13.335,13.46,12.999,13.017,21357,0
2015-07-31,13.027,13.167,12.992,13.043,13005,0
2015-08-03,13.043,13.31,13.043,13.084,11048,0
2015-08-04,13.36,13.445,13.034,13.161,12409,0
2015-08-05,13.243,13.243,12.749,13.068,14794,0
2015-08-06,12.999,13.142,12.447,13.142,39286,0
2015-08-07,12.875,13.185,12.733,12.907,21955,0
2015-08-10,12.917,13.185,12.907,13.017,7995,0
2015-08-11,13.076,13.118,13.017,13.11,7341,0
2015-08-12,13.118,13.201,13.076,13.076,19806,0
2015-08-13,13.084,13.27,12.999,13.118,19566,0
2015-08-14,13.161,13.948,13.161,13.93,21832,0
2015-08-17,14.115,14.267,13.956,13.998,109403,0
2015-08-18,13.998,14.415,13.998,14.341,25294,0
2015-08-19,14.383,14.458,14.182,14.299,13364,0
2015-08-20,14.341,14.444,14.29,14.333,8352,0
2015-08-21,14.333,14.45,14.082,14.115,26843,0
2015-08-24,13.98,14.218,12.917,14.208,50422,0
2015-08-25,13.862,14.415,13.83,14.373,37461,0
2015-08-26,14.617,14.617,14.333,14.341,32213,0
2015-08-27,14.493,14.493,14.064,14.258,21594,0
2015-08-28,14.064,14.409,14.064,14.217,11216,0
2015-08-31,14.225,14.282,14.217,14.217,16821,0
2015-09-01,14.048,14.609,13.83,14.174,7875,0
2015-09-02,14.333,14.466,14.208,14.466,14077,0
2015-09-03,14.602,14.794,14.543,14.794,10738,0
2015-09-04,14.711,14.828,14.625,14.752,12289,0
2015-09-08,14.828,14.894,14.752,14.878,6681,0
2015-09-09,14.902,14.912,14.644,14.878,21235,0
2015-09-10,14.835,14.886,14.625,14.878,14793,0
2015-09-11,14.878,14.921,14.794,14.87,16106,0
2015-09-14,14.835,14.921,14.634,14.668,19208,0
2015-09-15,14.762,14.921,14.762,14.912,14913,0
2015-09-16,14.936,14.994,14.921,14.921,12527,0
2015-09-17,15.201,15.201,14.656,14.766,20373,0
2015-09-18,14.647,14.851,14.647,14.656,3044,0
2015-09-21,14.647,14.647,13.681,14.192,7496,0
2015-09-22,14.031,14.178,13.937,14.117,9484,0
2015-09-23,14.065,14.466,14.058,14.133,13583,0
2015-09-24,14.09,14.56,13.785,14.485,25884,0
2015-09-25,14.415,14.672,14.287,14.287,5973,0
2015-09-28,13.989,14.443,13.878,13.912,10275,0
2015-09-29,14.62,14.62,13.766,14.347,44964,0
2015-09-30,14.433,14.893,13.955,14.366,35948,0
2015-10-01,14.518,14.775,14.192,14.732,5856,0
2015-10-02,14.366,14.45,14.09,14.235,11007,0
2015-10-05,14.16,14.305,13.975,14.279,11204,0
2015-10-06,14.263,14.391,14.117,14.339,19789,0
2015-10-07,14.263,14.775,14.031,14.612,12529,0
2015-10-08,14.553,14.69,14.305,14.527,13347,0
2015-10-09,14.535,14.698,14.535,14.535,8312,0
2015-10-12,14.509,14.518,14.305,14.372,8963,0
2015-10-13,14.372,14.587,14.357,14.587,20141,0
2015-10-14,14.732,14.732,14.527,14.662,10538,0
2015-10-15,14.366,14.518,14.202,14.518,18149,0
2015-10-16,14.527,14.86,14.527,14.748,12529,0
2015-10-19,14.68,14.8,14.629,14.758,5386,0
2015-10-20,14.766,14.86,14.605,14.714,24254,0
2015-10-21,14.69,15.14,14.69,15.031,14753,0
2015-10-22,14.98,15.14,14.74,14.912,46370,0
2015-10-23,14.775,15.363,14.723,15.289,30562,0
2015-10-26,15.269,15.34,14.996,15.21,14521,0
2015-10-27,15.176,15.219,14.944,15.099,17799,0
2015-10-28,15.099,15.201,14.944,15.074,13464,0
2015-10-29,15.168,15.168,15.089,15.133,3279,0
2015-10-30,15.074,15.158,14.944,15.158,12529,0
2015-11-02,15.158,15.201,15.031,15.065,12895,0
2015-11-03,15.031,15.289,14.944,14.98,13818,0
2015-11-04,15.082,15.237,14.944,15.237,33615,0
2015-11-05,14.996,15.245,14.986,14.986,17330,0
2015-11-06,15.074,15.133,14.944,14.963,11358,0
2015-11-09,14.912,15.193,14.87,15.086,18546,0
2015-11-10,15.005,15.133,14.605,14.902,17330,0
2015-11-11,14.877,15.031,14.851,14.963,7259,0
2015-11-12,14.842,15.295,14.842,15.237,14637,0
2015-11-13,15.245,15.245,14.921,15.038,16861,0
2015-11-16,15.057,15.219,14.698,14.809,18149,0
2015-11-17,14.766,15.116,14.518,14.791,33372,0
2015-11-18,14.809,14.809,14.049,14.322,97069,0
2015-11-19,14.212,14.527,14.185,14.443,96135,0
2015-11-20,14.366,14.706,14.305,14.587,38408,0
2015-11-23,14.57,14.8,14.433,14.638,22364,0
2015-11-24,14.544,14.672,14.305,14.672,32435,0
2015-11-25,14.535,14.723,14.45,14.509,26932,0
2015-11-27,14.662,14.893,14.57,14.672,11242,0
2015-11-30,14.423,14.577,14.423,14.458,29741,0
2015-12-01,14.399,14.443,14.212,14.347,50681,0
2015-12-02,14.305,14.628,14.305,14.443,32164,0
2015-12-03,14.458,14.498,14.244,14.295,28395,0
2015-12-04,14.357,15.474,14.279,15.185,107023,0
2015-12-07,15.331,15.331,14.698,15.082,29272,0
2015-12-08,14.833,14.851,14.1,14.361,45348,0
2015-12-09,14.305,14.714,14.305,14.475,34777,0
2015-12-10,14.443,14.68,14.212,14.33,35479,0
2015-12-11,14.33,14.629,13.895,14.065,35831,0
2015-12-14,13.887,14.287,13.887,14.108,23988,0
2015-12-15,14.09,14.253,13.989,14.253,9484,0
2015-12-16,14.381,14.381,13.887,14.305,24004,0
2015-12-17,14.485,14.485,14.049,14.15,40163,0
2015-12-18,14.246,14.508,14.107,14.324,16392,0
2015-12-21,14.29,14.553,13.803,14.299,41951,0
2015-12-22,14.237,14.43,14.126,14.404,38197,0
2015-12-23,14.142,14.369,14.072,14.169,56623,0
2015-12-24,14.16,14.179,13.968,14.133,13849,0
2015-12-28,14.587,14.587,14.046,14.452,59929,0
2015-12-29,14.613,14.718,14.102,14.464,52500,0
2015-12-30,14.517,14.649,14.23,14.387,51786,0
2015-12-31,14.179,14.253,14.046,14.222,43296,0
2016-01-04,14.396,14.396,13.975,14.037,22854,0
2016-01-05,14.185,14.255,14.019,14.126,13648,0
2016-01-06,14.003,14.246,14.003,14.064,20051,0
2016-01-07,13.932,13.932,13.47,13.514,30528,0
2016-01-08,13.7,13.751,13.533,13.533,38061,0
2016-01-11,13.586,13.636,13.366,13.435,12924,0
2016-01-12,13.366,13.553,13.165,13.348,17235,0
2016-01-13,13.348,13.449,12.912,12.947,39733,0
2016-01-14,12.999,13.087,12.79,12.912,13207,0
2016-01-15,12.991,12.991,12.737,12.877,14226,0
2016-01-19,12.999,13.017,12.659,12.782,16620,0
2016-01-20,12.659,12.659,12.223,12.249,18264,0
2016-01-21,12.319,12.541,12.048,12.302,46977,0
2016-01-22,12.266,12.536,12.056,12.425,59744,0
2016-01-25,12.319,12.96,12.319,12.599,46346,0
2016-01-26,12.73,13.252,12.52,13.104,31537,0
2016-01-27,13.147,13.147,12.869,12.99,21865,0
2016-01-28,12.903,13.051,12.764,12.782,12914,0
2016-01-29,12.73,13.066,12.73,12.869,27997,0
2016-02-01,12.869,13.26,12.869,13.139,12734,0
2016-02-02,13.174,13.47,13.157,13.461,12482,0
2016-02-03,13.357,13.785,13.227,13.436,27054,0
2016-02-04,13.393,13.65,13.157,13.452,27668,0
2016-02-05,13.497,13.584,13.121,13.566,7775,0
2016-02-08,13.557,13.557,13.288,13.504,12700,0
2016-02-09,13.445,13.818,12.839,13.732,16769,0
2016-02-10,13.375,13.915,13.366,13.838,33396,0
2016-02-11,13.689,13.785,13.252,13.512,17148,0
2016-02-12,13.514,13.566,13.348,13.436,5269,0
2016-02-16,13.628,13.628,13.335,13.427,14889,0
2016-02-17,13.47,13.924,13.436,13.445,16132,0
2016-02-18,13.54,13.847,13.533,13.54,5609,0
2016-02-19,13.703,13.795,13.113,13.288,16484,0
2016-02-22,13.34,13.742,13.34,13.4,7043,0
2016-02-23,13.655,13.785,13.087,13.698,12181,0
2016-02-24,13.758,13.758,13.489,13.602,13086,0
2016-02-25,13.645,13.649,13.393,13.461,6410,0
2016-02-26,13.393,13.728,13.393,13.489,11203,0
2016-02-29,13.714,14.056,13.551,14.013,14370,0
2016-03-01,13.985,13.985,13.61,13.907,12716,0
2016-03-02,13.889,14.081,13.742,13.924,7021,0
2016-03-03,13.924,14.064,13.924,14.064,4473,0
2016-03-04,14.08,14.203,13.978,14.056,4956,0
2016-03-07,14.116,14.309,14.116,14.213,7105,0
2016-03-08,14.048,14.5,14.046,14.5,5583,0
2016-03-09,14.5,14.954,14.5,14.954,22338,0
2016-03-10,14.987,15.04,14.831,14.982,8658,0
2016-03-11,15.04,15.04,14.535,14.831,23726,0
2016-03-14,14.701,15.373,14.701,15.354,24547,0
2016-03-15,15.156,15.36,15.092,15.277,12149,0
2016-03-16,15.19,15.674,15.19,15.354,14194,0
2016-03-17,15.578,15.641,15.489,15.533,22504,0
2016-03-18,15.675,15.747,15.489,15.577,18350,0
2016-03-21,15.658,15.711,15.577,15.711,4964,0
2016-03-22,15.63,15.698,15.444,15.666,11829,0
2016-03-23,15.648,15.685,15.498,15.648,11282,0
2016-03-24,15.533,15.685,15.444,15.685,16992,0
2016-03-28,15.711,15.711,15.266,15.363,14193,0
2016-03-29,15.711,15.747,15.461,15.621,22629,0
2016-03-30,15.646,15.738,15.506,15.738,14341,0
2016-03-31,15.577,15.611,14.644,15.408,33461,0
2016-04-01,15.383,15.577,15.293,15.293,10007,0
2016-04-04,15.417,15.524,15.186,15.285,16807,0
2016-04-05,15.265,15.31,15.14,15.239,7170,0
2016-04-06,15.266,15.543,15.266,15.506,7794,0
2016-04-07,15.36,15.533,15.36,15.498,9231,0
2016-04-08,15.498,15.756,15.498,15.711,11322,0
2016-04-11,15.658,15.658,15.568,15.641,7864,0
2016-04-12,15.399,15.711,15.399,15.577,4015,0
2016-04-13,15.587,15.711,15.587,15.596,5904,0
2016-04-14,15.577,15.72,15.505,15.72,5662,0
2016-04-15,15.587,15.702,15.587,15.702,7858,0
2016-04-18,15.747,15.747,15.491,15.587,10465,0
2016-04-19,15.738,15.738,15.453,15.587,21739,0
2016-04-20,15.604,15.738,15.453,15.72,13343,0
2016-04-21,15.756,15.773,15.587,15.587,10573,0
2016-04-22,15.689,15.782,15.444,15.756,8877,0
2016-04-25,15.631,15.8,15.427,15.427,7877,0
2016-04-26,15.728,15.728,15.399,15.564,7157,0
2016-04-27,15.543,15.666,15.399,15.408,7525,0
2016-04-28,15.417,15.69,15.408,15.506,7227,0
2016-04-29,15.498,15.498,15.399,15.489,719,0
2016-05-02,15.699,15.8,15.399,15.582,11879,0
2016-05-03,15.427,15.533,15.399,15.524,3932,0
2016-05-04,15.444,15.645,15.339,15.339,10936,0
2016-05-05,15.399,15.791,15.096,15.301,9795,0
2016-05-06,15.257,15.8,15.096,15.8,14760,0
2016-05-09,15.8,15.8,15.213,15.31,9892,0
2016-05-10,15.577,15.577,15.221,15.275,2392,0
2016-05-11,15.489,15.683,14.982,15.071,11635,0
2016-05-12,15.133,15.133,14.628,14.749,29069,0
2016-05-13,14.777,15.417,14.777,15.066,9484,0
2016-05-16,15.062,15.062,14.838,14.838,561,0
2016-05-17,14.882,15.125,14.803,14.803,9088,0
2016-05-18,14.642,15.383,14.34,15.15,36889,0
2016-05-19,15.071,15.408,14.705,14.777,16980,0
2016-05-20,14.813,15.133,14.813,14.847,4696,0
2016-05-23,15.096,15.133,14.796,14.83,7396,0
2016-05-24,15.027,15.186,14.911,14.935,5796,0
2016-05-25,14.955,15.231,14.867,15.027,7672,0
2016-05-26,14.989,15.363,14.688,14.935,12042,0
2016-05-27,15.027,15.221,14.741,14.777,23219,0
2016-05-31,14.891,15.293,14.867,14.973,10856,0
2016-06-01,15.221,15.613,14.688,15.408,72388,0
2016-06-02,15.354,15.8,15.354,15.791,26149,0
2016-06-03,15.773,15.791,15.577,15.791,14799,0
2016-06-06,15.675,15.934,15.675,15.898,12325,0
2016-06-07,15.934,15.978,15.889,15.906,24322,0
2016-06-08,15.951,15.978,15.881,15.978,8077,0
2016-06-09,15.934,16.01,15.889,15.978,8774,0
2016-06-10,15.889,16.011,15.809,15.987,7737,0
2016-06-13,15.926,15.995,15.881,15.881,5504,0
2016-06-14,15.8,15.889,15.8,15.881,10335,0
2016-06-15,15.881,15.889,15.8,15.835,7049,0
2016-06-16,14.799,16.226,14.5,16.172,25794,0
2016-06-17,16.181,16.336,15.646,16.236,27923,0
2016-06-20,16.336,16.491,15.927,16.491,25835,0
2016-06-21,16.408,16.408,16.022,16.391,15062,0
2016-06-22,16.345,16.408,15.646,16.408,18501,0
2016-06-23,16.236,16.682,16.008,16.008,26217,0
2016-06-24,16.426,16.426,15.927,16.316,4892,0
2016-06-27,15.953,16.155,15.663,16.045,14186,0
2016-06-28,16.355,16.599,15.835,16.599,8551,0
2016-06-29,16.864,17.045,16.35,16.644,19290,0
2016-06-30,16.627,17.117,16.472,16.672,16633,0
2016-07-01,16.672,16.89,16.417,16.636,2442,0
2016-07-05,16.711,17.154,16.582,16.59,13480,0
2016-07-06,16.781,16.909,16.644,16.709,11934,0
2016-07-07,16.727,17.035,16.453,16.89,8625,0
2016-07-08,17,17,16.731,16.99,6485,0
2016-07-11,16.818,16.99,16.818,16.972,6473,0
2016-07-12,16.98,16.98,16.909,16.972,7810,0
2016-07-13,16.98,17,16.909,16.99,7210,0
2016-07-14,17,17,16.909,16.99,7591,0
2016-07-15,17,17,16.909,17,9008,0
2016-07-18,16.942,17,16.924,16.99,9568,0
2016-07-19,16.955,17.163,16.919,17.054,12762,0
2016-07-20,17.134,17.418,17.123,17.418,13391,0
2016-07-21,17.299,17.373,17.09,17.373,13292,0
2016-07-22,17.236,17.236,17.095,17.135,6292,0
2016-07-25,17.117,17.126,16.909,17.099,15613,0
2016-07-26,17.09,17.133,17.09,17.126,12354,0
2016-07-27,17.09,17.261,17.045,17.099,10798,0
2016-07-28,17.181,17.398,17.09,17.382,10781,0
2016-07-29,17.19,17.19,16.689,16.918,22563,0
2016-08-01,16.942,17.318,16.869,17.318,13068,0
2016-08-02,17.072,17.08,17.026,17.072,11110,0
2016-08-03,16.972,17.063,16.972,17.045,1980,0
2016-08-04,17.093,17.418,17.055,17.328,8464,0
2016-08-05,17.244,17.596,17.045,17.445,30346,0
2016-08-08,17.318,17.318,16.563,17.09,10842,0
2016-08-09,16.972,17.159,16.426,16.809,11203,0
2016-08-10,16.636,17.045,16.636,17.035,2860,0
2016-08-11,16.9,17.018,16.826,16.99,2968,0
2016-08-12,16.682,17.14,16.654,17.099,7469,0
2016-08-15,17.072,17.299,16.362,17.145,13452,0
2016-08-16,17.045,17.227,17.039,17.227,12778,0
2016-08-17,17.318,17.408,16.818,17.39,4512,0
2016-08-18,16.656,17.408,16.656,17.318,9778,0
2016-08-19,17.198,17.254,17.179,17.181,6710,0
2016-08-22,17.063,17.397,16.818,17.163,2647,0
2016-08-23,17.08,17.227,17.009,17.227,3512,0
2016-08-24,16.826,17.126,16.826,17.117,9075,0
2016-08-25,17.227,17.227,16.925,17.045,6050,0
2016-08-26,16.976,17.218,16.759,17.149,23889,0
2016-08-29,17.09,17.09,16.826,16.845,13787,0
2016-08-30,17.054,17.054,16.663,16.762,12308,0
2016-08-31,16.818,16.99,16.531,16.799,14581,0
2016-09-01,16.799,16.809,16.4,16.759,12275,0
2016-09-02,16.709,17.045,16.617,16.809,22215,0
2016-09-06,16.809,16.955,16.809,16.909,7497,0
2016-09-07,16.864,16.963,16.864,16.955,10753,0
2016-09-08,16.955,17,16.818,16.835,5209,0
2016-09-09,16.735,16.945,16.735,16.9,12828,0
2016-09-12,16.909,16.909,16.617,16.699,5507,0
2016-09-13,16.727,16.909,16.727,16.818,12942,0
2016-09-14,16.909,16.909,16.737,16.755,3335,0
2016-09-15,16.89,16.909,16.794,16.794,4345,0
2016-09-16,16.744,17.218,16.316,17.045,27894,0
2016-09-19,17.045,17.192,16.93,17.073,33938,0
2016-09-20,17.023,17.09,16.982,16.993,4149,0
2016-09-21,17,17.09,16.935,17.045,14615,0
2016-09-22,17.045,17.175,17.045,17.122,21746,0
2016-09-23,17.155,17.256,16.997,17.071,10725,0
2016-09-26,17.033,17.164,16.922,17.08,5662,0
2016-09-27,17.109,17.414,16.931,17.191,30017,0
2016-09-28,17.266,17.266,16.977,17.247,10738,0
2016-09-29,17.117,17.414,17.117,17.34,25363,0
2016-09-30,17.164,17.664,17.089,17.312,13928,0
2016-10-03,17.368,17.368,17.057,17.089,2338,0
2016-10-04,17.173,17.599,17.063,17.063,7670,0
2016-10-05,17.201,17.628,17.201,17.368,2642,0
2016-10-06,17.34,17.34,17.182,17.182,1594,0
2016-10-07,17.119,17.33,16.932,16.987,10477,0
2016-10-10,17.033,17.655,16.951,17.386,12999,0
2016-10-11,16.931,17.293,16.922,16.987,1840,0
2016-10-12,17.664,17.664,16.941,17.063,15312,0
2016-10-13,17.063,17.45,17.063,17.109,6201,0
2016-10-14,17.312,17.48,17.164,17.266,5834,0
2016-10-17,17.286,17.292,16.922,16.922,8574,0
2016-10-18,17.007,17.189,16.672,16.783,12233,0
2016-10-19,16.829,17.089,16.737,16.96,11835,0
2016-10-20,16.922,16.922,16.823,16.858,6871,0
2016-10-21,17.647,17.647,16.829,16.829,9324,0
2016-10-24,17.155,17.48,17.155,17.256,10327,0
2016-10-25,17.284,17.293,17.228,17.293,6405,0
2016-10-26,17.293,17.385,17.145,17.293,12316,0
2016-10-27,17.276,17.497,16.978,17.109,14407,0
2016-10-28,17.126,17.135,16.838,16.904,5523,0
2016-10-31,16.951,17.21,16.839,16.914,6497,0
2016-11-01,16.977,17.167,16.829,17.109,9972,0
2016-11-02,17.126,17.647,16.829,16.965,7905,0
2016-11-03,16.802,16.829,16.58,16.7,14494,0
2016-11-04,16.682,16.821,16.561,16.774,21931,0
2016-11-07,16.829,16.96,16.412,16.598,39972,0
2016-11-08,16.431,16.672,16.413,16.626,25534,0
2016-11-09,16.505,16.598,16.395,16.565,16592,0
2016-11-10,16.57,17.155,16.404,16.468,23578,0
2016-11-11,16.644,17.804,16.514,17.433,36958,0
2016-11-14,17.155,17.404,16.797,16.876,29741,0
2016-11-15,16.746,16.97,16.737,16.941,5615,0
2016-11-16,16.922,17.164,16.737,16.737,23983,0
2016-11-17,16.765,17.433,16.765,17.201,6722,0
2016-11-18,17.08,17.08,16.764,16.793,6734,0
2016-11-21,16.96,16.969,16.764,16.944,15908,0
2016-11-22,16.858,17.433,16.783,16.868,10279,0
2016-11-23,17.053,17.433,17.053,17.414,4848,0
2016-11-25,17.22,17.404,17.063,17.404,5313,0
2016-11-28,17.147,17.433,16.97,17.404,12073,0
2016-11-29,17.298,17.471,17.053,17.424,33369,0
2016-11-30,17.303,17.804,17.191,17.191,40764,0
2016-12-01,17.247,17.386,17.016,17.063,3507,0
2016-12-02,17.099,17.963,17.063,17.293,19282,0
2016-12-05,17.33,17.646,16.97,17.526,34066,0
2016-12-06,17.34,17.794,17.106,17.526,54708,0
2016-12-07,17.45,17.664,17.256,17.256,18152,0
2016-12-08,17.293,17.71,16.97,17.293,14003,0
2016-12-09,17.33,17.551,17.155,17.433,23719,0
2016-12-12,17.386,17.617,16.97,17.117,14238,0
2016-12-13,17.608,17.608,17.06,17.322,3135,0
2016-12-14,17.386,17.386,17.134,17.191,13290,0
2016-12-15,17.21,17.443,17.191,17.238,5602,0
2016-12-16,17.247,17.516,17.247,17.414,9043,0
2016-12-19,17.599,17.739,17.349,17.516,39051,0
2016-12-20,17.554,18.065,17.477,17.838,25982,0
2016-12-21,17.743,17.866,17.601,17.866,23430,0
2016-12-22,17.734,18.197,17.497,17.852,12547,0
2016-12-23,17.658,17.971,17.658,17.922,11270,0
2016-12-27,17.857,17.875,17.497,17.544,7455,0
2016-12-28,17.592,17.762,17.271,17.469,24644,0
2016-12-29,17.677,17.687,17.365,17.506,22221,0
2016-12-30,17.677,17.687,17.232,17.677,20677,0
2017-01-03,18.131,18.206,17.271,17.922,25917,0
2017-01-04,18.14,18.389,17.904,17.989,14643,0
2017-01-05,18.3,18.444,17.847,18.34,9387,0
2017-01-06,18.225,18.347,18.018,18.018,18486,0
2017-01-09,17.989,18.397,17.971,18.112,13749,0
2017-01-10,18.072,18.444,18.065,18.263,19398,0
2017-01-11,18.206,18.397,18.206,18.367,8910,0
2017-01-12,18.33,18.481,18.206,18.397,38024,0
2017-01-13,18.206,18.481,18.122,18.3,28829,0
2017-01-17,18.157,18.452,18.157,18.34,31215,0
2017-01-18,18.34,18.444,18.169,18.169,13004,0
2017-01-19,18.263,18.481,18.102,18.159,17832,0
2017-01-20,18.149,18.481,18.149,18.404,7866,0
2017-01-23,18.32,18.518,18.131,18.273,21410,0
2017-01-24,18.348,18.491,18.3,18.367,8910,0
2017-01-25,18.471,18.491,18.216,18.491,7648,0
2017-01-26,18.575,18.575,18.253,18.33,7692,0
2017-01-27,18.273,18.669,18.263,18.33,3416,0
2017-01-30,18.253,18.491,18.253,18.481,10588,0
2017-01-31,18.283,18.821,18.283,18.679,4549,0
2017-02-01,18.508,18.635,18.305,18.471,8663,0
2017-02-02,18.273,18.856,18.263,18.812,22578,0
2017-02-03,18.916,19.068,18.397,18.491,10306,0
2017-02-06,18.444,19.208,18.444,18.812,13993,0
2017-02-07,18.821,18.916,18.444,18.736,6386,0
2017-02-08,18.812,18.812,18.223,18.397,6893,0
2017-02-09,18.565,18.771,18.538,18.632,5124,0
2017-02-10,18.585,18.731,18.253,18.491,13344,0
2017-02-13,18.538,18.907,18.263,18.31,6126,0
2017-02-14,18.444,18.518,18.444,18.518,3120,0
2017-02-15,18.595,18.86,18.34,18.66,9555,0
2017-02-16,18.821,18.907,18.34,18.518,25311,0
2017-02-17,18.444,18.717,18.34,18.717,8237,0
2017-02-21,18.548,18.916,18.452,18.471,19065,0
2017-02-22,18.538,18.821,18.538,18.751,9013,0
2017-02-23,18.916,18.916,18.67,18.726,8810,0
2017-02-24,18.736,18.736,18.66,18.699,3515,0
2017-02-27,18.661,18.773,18.66,18.679,12297,0
2017-02-28,18.855,18.907,18.679,18.689,7158,0
2017-03-01,18.66,19.086,18.66,18.83,20255,0
2017-03-02,18.869,19.319,18.869,19.077,24227,0
2017-03-03,18.991,19.389,18.765,18.897,26994,0
2017-03-06,19.02,19.048,18.783,18.991,56080,0
2017-03-07,19.001,19.046,18.916,18.956,53380,0
2017-03-08,18.834,19.076,18.834,18.916,11413,0
2017-03-09,18.916,19.039,18.736,18.736,11251,0
2017-03-10,18.953,18.991,18.84,18.907,8148,0
2017-03-13,18.869,19.129,18.736,18.812,18965,0
2017-03-14,19.616,19.616,18.556,18.679,20691,0
2017-03-15,18.545,19.114,18.444,18.575,43061,0
2017-03-16,18.632,19.105,18.632,18.83,17325,0
2017-03-17,18.925,19.152,18.887,18.887,35672,0
2017-03-20,18.917,19.081,18.898,18.907,14826,0
2017-03-21,19.051,19.09,18.493,18.502,15514,0
2017-03-22,18.541,18.657,18.445,18.657,7719,0
2017-03-23,18.657,18.743,18.435,18.463,8169,0
2017-03-24,18.521,18.733,18.405,18.405,16555,0
2017-03-27,18.329,18.935,18.319,18.922,18294,0
2017-03-28,18.552,19.081,18.552,19.081,17982,0
2017-03-29,19.292,19.292,18.705,19.273,17345,0
2017-03-30,19.102,19.345,19.032,19.235,11731,0
2017-03-31,19.359,19.426,19.273,19.426,5965,0
2017-04-03,19.369,19.497,19.177,19.186,12177,0
2017-04-04,19.263,19.315,18.926,18.926,12748,0
2017-04-05,19.09,19.263,18.917,19.244,17244,0
2017-04-06,18.955,19.273,18.934,19.273,5620,0
2017-04-07,19.249,19.255,18.986,19.205,12584,0
2017-04-10,19.032,19.051,18.937,18.965,12769,0
2017-04-11,18.781,19.157,18.743,18.917,10669,0
2017-04-12,19.032,19.253,18.898,19.253,1827,0
2017-04-13,19.061,19.273,18.978,19.09,9250,0
2017-04-17,19.272,19.273,19.177,19.263,4950,0
2017-04-18,19.253,19.273,18.743,19.258,6520,0
2017-04-19,19.273,19.447,19.225,19.273,17518,0
2017-04-20,19.331,19.465,19.112,19.341,5540,0
2017-04-21,19.167,19.35,19.117,19.35,4417,0
2017-04-24,19.253,19.263,19.139,19.253,10444,0
2017-04-25,19.196,19.369,19.186,19.253,4322,0
2017-04-26,19.35,19.408,19.138,19.186,14887,0
2017-04-27,19.244,19.408,19.244,19.35,1094,0
2017-04-28,19.369,19.369,19.138,19.244,8360,0
2017-05-01,19.231,19.408,19.167,19.244,11697,0
2017-05-02,19.273,19.417,19.273,19.273,4504,0
2017-05-03,19.236,19.408,19.236,19.283,4522,0
2017-05-04,19.273,19.273,19.138,19.186,4006,0
2017-05-05,19.186,19.408,19.186,19.406,13965,0
2017-05-08,19.349,19.349,19.244,19.244,7070,0
2017-05-09,19.138,19.379,19.119,19.177,17715,0
2017-05-10,19.273,19.378,19.177,19.253,3055,0
2017-05-11,19.186,19.263,19.177,19.186,8860,0
2017-05-12,19.207,19.341,19.19,19.19,2762,0
2017-05-15,19.177,19.359,19.157,19.35,7560,0
2017-05-16,19.163,19.417,18.945,19.283,40263,0
2017-05-17,19.369,19.408,19.081,19.235,25376,0
2017-05-18,19.389,19.408,19.196,19.256,26507,0
2017-05-19,19.273,19.367,19.225,19.273,28564,0
2017-05-22,19.368,19.368,19.177,19.244,9705,0
2017-05-23,19.273,19.302,19.177,19.244,12769,0
2017-05-24,19.341,19.35,19.227,19.257,8311,0
2017-05-25,19.35,19.35,19.235,19.273,25532,0
2017-05-26,19.177,19.274,19.177,19.235,12683,0
2017-05-30,19.263,19.263,19.094,19.099,14436,0
2017-05-31,19.119,19.273,19.11,19.273,13627,0
2017-06-01,19.225,19.278,19.225,19.263,11122,0
2017-06-02,19.129,19.292,19.1,19.177,8196,0
2017-06-05,19.253,19.321,19.253,19.263,33302,0
2017-06-06,19.321,19.35,19.234,19.273,15535,0
2017-06-07,19.205,19.273,19.205,19.273,6922,0
2017-06-08,19.321,19.321,19.236,19.321,8832,0
2017-06-09,19.273,19.273,19.182,19.244,14921,0
2017-06-12,19.292,19.427,19.177,19.225,18881,0
2017-06-13,19.321,19.466,19.129,19.273,27332,0
2017-06-14,19.263,19.427,19.225,19.408,22545,0
2017-06-15,19.464,19.475,19.319,19.475,22520,0
2017-06-16,19.446,19.602,19.446,19.554,14017,0
2017-06-19,19.564,19.583,19.534,19.554,8608,0
2017-06-20,19.564,19.632,19.534,19.603,19846,0
2017-06-21,19.613,19.652,19.496,19.642,17995,0
2017-06-22,19.436,19.632,19.436,19.613,10023,0
2017-06-23,19.613,19.681,19.554,19.583,6543,0
2017-06-26,19.672,20.162,19.613,19.755,40921,0
2017-06-27,19.78,19.829,19.632,19.642,12246,0
2017-06-28,19.731,20.084,19.731,19.907,21894,0
2017-06-29,20.074,20.074,19.731,19.829,22975,0
2017-06-30,19.915,20.104,19.845,20.025,5687,0
2017-07-03,19.829,20.104,19.829,19.848,5840,0
2017-07-05,20.103,20.113,19.873,20.035,13486,0
2017-07-06,20.025,20.103,19.632,19.632,10323,0
2017-07-07,19.785,19.858,19.681,19.74,9148,0
2017-07-10,19.642,19.863,19.642,19.858,3723,0
2017-07-11,19.868,19.878,19.645,19.691,5782,0
2017-07-12,19.681,19.865,19.681,19.731,3989,0
2017-07-13,19.78,20.103,19.78,19.927,14023,0
2017-07-14,19.976,20.157,19.927,19.947,9942,0
2017-07-17,19.928,20.113,19.927,20.113,6728,0
2017-07-18,20.074,20.123,19.977,20.123,5812,0
2017-07-19,20.123,20.143,20.039,20.123,4963,0
2017-07-20,20.077,20.21,19.947,20.123,3175,0
2017-07-21,19.947,20.123,19.878,19.907,19452,0
2017-07-24,20.182,20.182,20.035,20.084,3517,0
2017-07-25,20.027,20.222,20.025,20.221,8967,0
2017-07-26,20.359,20.359,19.839,20.172,17959,0
2017-07-27,20.261,20.545,20.025,20.025,38194,0
2017-07-28,20.113,20.418,20.113,20.212,8236,0
2017-07-31,19.918,20.359,19.918,20.035,7153,0
2017-08-01,20.32,20.359,19.916,20.162,7949,0
2017-08-02,20.192,20.349,20.192,20.192,12699,0
2017-08-03,20.555,20.555,19.888,19.888,3139,0
2017-08-04,20.074,20.074,19.878,20.025,1943,0
2017-08-07,20.025,20.327,20.025,20.202,9136,0
2017-08-08,20.565,20.565,20.123,20.202,18489,0
2017-08-09,20.158,20.216,20.152,20.152,2737,0
2017-08-10,20.146,20.31,19.868,19.868,15364,0
2017-08-11,20.123,20.3,19.927,19.927,9228,0
2017-08-14,20.025,20.025,19.878,19.966,9759,0
2017-08-15,19.939,20.3,19.878,19.976,9645,0
2017-08-16,20.27,20.27,19.942,20.005,7589,0
2017-08-17,20.025,20.094,19.947,19.976,19356,0
2017-08-18,20.05,20.05,19.642,19.642,16172,0
2017-08-21,19.721,19.829,19.652,19.685,7079,0
2017-08-22,19.789,19.917,19.68,19.731,15278,0
2017-08-23,19.809,19.888,19.664,19.858,7076,0
2017-08-24,19.75,19.858,19.75,19.78,3264,0
2017-08-25,19.907,19.927,19.691,19.829,28957,0
2017-08-28,19.77,19.966,19.77,19.873,32904,0
2017-08-29,19.75,19.927,19.731,19.917,9378,0
2017-08-30,19.829,19.907,19.682,19.858,9296,0
2017-08-31,19.829,19.937,19.769,19.829,8392,0
2017-09-01,19.954,20.437,19.907,20.339,2604,0
2017-09-05,20.113,20.113,19.731,19.839,7841,0
2017-09-06,19.868,19.878,19.78,19.844,9296,0
2017-09-07,19.81,20.251,19.701,19.75,18679,0
2017-09-08,19.75,20.025,19.632,19.76,28276,0
2017-09-11,19.839,20.064,19.77,19.897,7196,0
2017-09-12,20.015,20.141,19.91,20.025,3713,0
2017-09-13,20.005,20.073,19.927,20.072,7594,0
2017-09-14,20.074,20.123,20.015,20.015,6732,0
2017-09-15,20.025,20.112,20.025,20.084,5756,0
2017-09-18,20.123,20.212,20.074,20.074,12824,0
2017-09-19,20.241,20.294,20.183,20.294,14292,0
2017-09-20,20.33,20.429,20.2799,20.34,12496,0
2017-09-21,20.4512,20.492,20.24,20.35,2825,0
2017-09-22,20.43,20.43,20.18,20.18,16995,0
2017-09-25,20.18,20.2375,20.18,20.2101,12147,0
2017-09-26,20.36,20.61,20.2101,20.4119,12444,0
2017-09-27,20.49,20.543,20.3,20.48,18533,0
2017-09-28,20.7,20.7,20.5701,20.67,23153,0
2017-09-29,20.6078,20.65,20.6,20.6398,7135,0
2017-10-02,20.6999,20.7,20.61,20.68,8513,0
2017-10-03,20.7,20.7,20.42,20.7,3918,0
2017-10-04,20.374,20.62,20.36,20.62,2300,0
2017-10-05,20.6436,20.7,20.6436,20.65,5136,0
2017-10-06,20.7,20.7,20.65,20.6764,9628,0
2017-10-09,20.7,20.7,20.67,20.7,5242,0
2017-10-10,20.6,20.6578,20.59,20.61,10243,0
2017-10-11,20.69,20.69,20.6,20.6072,5067,0
2017-10-12,20.6,20.65,20.5,20.56,7636,0
2017-10-13,20.6762,20.7,20.56,20.56,4966,0
2017-10-16,20.69,20.7,20.571,20.58,5048,0
2017-10-17,20.5701,20.66,20.56,20.62,5301,0
2017-10-18,20.6065,20.679,20.589,20.66,3348,0
2017-10-19,20.66,20.66,20.435,20.495,3781,0
2017-10-20,20.7,20.7,20.51,20.51,3100,0
2017-10-23,20.54,20.7,20.48,20.5,9076,0
2017-10-24,20.49,20.7,20.38,20.67,6206,0
2017-10-25,20.66,20.85,20.5,20.53,25515,0
2017-10-26,20.78,20.78,20.4,20.5,9818,0
2017-10-27,20.6,20.7079,20.5,20.56,11734,0
2017-10-30,20.6,20.6,20.18,20.285,21311,0
2017-10-31,20.16,20.44,20.16,20.23,13039,0
2017-11-01,20.42,20.44,20.15,20.33,10392,0
2017-11-02,20.18,20.28,20.15,20.15,9785,0
2017-11-03,20.18,20.33,20,20.09,23759,0
2017-11-06,20.1,20.2392,20.1,20.16,12268,0
2017-11-07,20.16,20.24,20.114,20.23,7225,0
2017-11-08,20.14,20.48,20.1,20.15,4631,0
2017-11-09,20.35,20.38,20,20.38,8839,0
2017-11-10,20,20.5,20,20.36,8552,0
