Date,Open,High,Low,Close,Volume,OpenInt
2012-10-26,14.551,14.577,14.551,14.565,651723,0
2012-10-31,14.565,14.584,14.551,14.551,56923,0
2012-11-01,14.584,14.584,14.551,14.584,33828,0
2012-11-02,14.565,14.569,14.551,14.551,21836,0
2012-11-05,14.569,14.569,14.551,14.558,44249,0
2012-11-06,14.577,14.577,14.551,14.551,45314,0
2012-11-07,14.551,14.558,14.551,14.551,119295,0
2012-11-08,14.558,14.558,14.551,14.551,12663,0
2012-11-09,14.558,14.558,14.551,14.558,20075,0
2012-11-12,14.558,14.558,14.551,14.551,15557,0
2012-11-13,14.558,14.558,14.551,14.551,47240,0
2012-11-14,14.551,14.612,14.551,14.551,103236,0
2012-11-15,14.551,14.558,14.551,14.551,53845,0
2012-11-16,14.551,14.558,14.551,14.551,42773,0
2012-11-19,14.558,14.558,14.558,14.558,4551,0
2012-11-20,14.551,14.558,14.551,14.551,30663,0
2012-11-21,14.558,14.565,14.551,14.558,16041,0
2012-11-23,14.551,14.558,14.551,14.551,88354,0
2012-11-26,14.551,14.558,14.551,14.551,36680,0
2012-11-27,14.551,14.558,14.551,14.551,73311,0
2012-11-28,14.551,14.558,14.551,14.551,68034,0
2012-11-29,14.551,14.558,14.551,14.551,28399,0
2012-11-30,14.551,14.61,14.551,14.551,36416,0
2012-12-03,14.584,14.584,14.551,14.584,95239,0
2012-12-04,14.551,14.595,14.477,14.558,847963,0
2012-12-05,14.551,14.577,14.551,14.551,178703,0
2012-12-06,14.558,14.565,14.551,14.551,129231,0
2012-12-07,14.558,14.595,14.551,14.59,86395,0
2012-12-10,14.517,14.584,14.448,14.452,55847,0
2012-12-11,14.535,14.546,14.322,14.484,140974,0
2012-12-12,14.508,14.625,14.465,14.577,65614,0
2012-12-13,14.612,14.612,14.517,14.551,38205,0
2012-12-14,14.61,14.618,14.408,14.546,106837,0
2012-12-17,14.539,14.551,14.435,14.459,53646,0
2012-12-18,14.508,14.517,14.408,14.435,83969,0
2012-12-19,14.447,14.516,14.297,14.457,93691,0
2012-12-20,14.551,14.551,14.324,14.441,64875,0
2012-12-21,14.189,14.447,14.189,14.33,88702,0
2012-12-24,14.282,14.564,14.24,14.388,7308,0
2012-12-26,14.447,14.447,14.063,14.263,70013,0
2012-12-27,14.17,14.33,14.089,14.104,63099,0
2012-12-28,14.229,14.372,13.952,13.964,94139,0
2012-12-31,14.259,14.343,14.083,14.127,94849,0
2013-01-02,14.145,14.388,14.07,14.184,72653,0
2013-01-03,14.151,14.4,14.136,14.258,44037,0
2013-01-04,14.24,14.357,14.104,14.246,75272,0
2013-01-07,14.215,14.388,14.215,14.271,34314,0
2013-01-08,14.274,14.31,14.076,14.184,104106,0
2013-01-09,14.215,14.357,14.184,14.297,45757,0
2013-01-10,14.357,14.433,14.222,14.42,63108,0
2013-01-11,14.32,14.47,14.32,14.433,62106,0
2013-01-14,14.447,14.447,14.109,14.222,92019,0
2013-01-15,14.38,14.388,14.235,14.365,100528,0
2013-01-16,14.271,14.451,14.246,14.365,97793,0
2013-01-17,14.32,14.406,14.184,14.274,116463,0
2013-01-18,14.515,14.74,14.469,14.735,339880,0
2013-01-22,14.735,14.817,14.642,14.74,258868,0
2013-01-23,14.735,14.758,14.695,14.729,108874,0
2013-01-24,14.729,14.735,14.588,14.588,110798,0
2013-01-25,14.711,14.711,14.53,14.556,112147,0
2013-01-28,14.588,14.588,14.469,14.488,171599,0
2013-01-29,14.523,14.545,14.469,14.515,149668,0
2013-01-30,14.5,14.523,14.474,14.5,87521,0
2013-01-31,14.626,14.637,14.602,14.63,92213,0
2013-02-01,14.642,14.649,14.507,14.618,76549,0
2013-02-04,14.53,14.676,14.512,14.538,76653,0
2013-02-05,14.569,14.612,14.507,14.612,84675,0
2013-02-06,14.538,14.649,14.533,14.629,74062,0
2013-02-07,14.637,14.637,14.55,14.575,105324,0
2013-02-08,14.625,14.629,14.563,14.618,55297,0
2013-02-11,14.707,14.719,14.656,14.707,51254,0
2013-02-12,14.649,14.711,14.642,14.688,62421,0
2013-02-13,14.683,14.707,14.563,14.588,93266,0
2013-02-14,14.569,14.649,14.569,14.637,64074,0
2013-02-15,14.706,14.706,14.624,14.667,77330,0
2013-02-19,14.8,14.8,14.706,14.788,109054,0
2013-02-20,14.775,14.775,14.746,14.775,60803,0
2013-02-21,14.762,14.781,14.655,14.711,94115,0
2013-02-22,14.682,14.753,14.629,14.648,203490,0
2013-02-25,14.676,14.7,14.567,14.581,305786,0
2013-02-26,14.567,14.688,14.567,14.629,130228,0
2013-02-27,14.682,14.757,14.629,14.7,172374,0
2013-02-28,14.924,14.924,14.813,14.869,151893,0
2013-03-01,14.868,14.868,14.724,14.746,87158,0
2013-03-04,14.717,14.8,14.667,14.746,83950,0
2013-03-05,14.796,14.812,14.717,14.739,67377,0
2013-03-06,14.796,14.8,14.66,14.66,124008,0
2013-03-07,14.682,14.706,14.642,14.655,133690,0
2013-03-08,14.7,14.735,14.636,14.642,142364,0
2013-03-11,14.688,14.688,14.642,14.667,94897,0
2013-03-12,14.667,14.706,14.66,14.706,73089,0
2013-03-13,14.717,14.768,14.667,14.757,101753,0
2013-03-14,14.775,14.849,14.682,14.762,89851,0
2013-03-15,14.775,14.827,14.667,14.7,98558,0
2013-03-18,14.727,14.827,14.727,14.799,127691,0
2013-03-19,14.847,14.949,14.765,14.804,211146,0
2013-03-20,14.82,14.887,14.815,14.833,107802,0
2013-03-21,14.826,14.887,14.765,14.771,196079,0
2013-03-22,14.826,15.017,14.815,14.861,261062,0
2013-03-25,14.872,14.968,14.84,14.876,201924,0
2013-03-26,14.927,15.017,14.866,14.999,181973,0
2013-03-27,14.98,15.037,14.918,15.017,143804,0
2013-03-28,14.942,15.173,14.942,15.075,654552,0
2013-04-01,15.083,15.083,14.942,15.07,117057,0
2013-04-02,15.009,15.055,14.999,15.037,87787,0
2013-04-03,15.07,15.07,14.949,15.004,146896,0
2013-04-04,14.962,15.055,14.927,15.037,165471,0
2013-04-05,14.962,15.102,14.962,15.102,147448,0
2013-04-08,15.118,15.129,15.037,15.05,101646,0
2013-04-09,15.07,15.129,15.07,15.129,240863,0
2013-04-10,15.129,15.178,15.07,15.07,232577,0
2013-04-11,15.05,15.151,15.037,15.083,218622,0
2013-04-12,15.123,15.158,15.05,15.07,165210,0
2013-04-15,15.112,15.112,15.009,15.07,130721,0
2013-04-16,15.075,15.102,15.037,15.07,117580,0
2013-04-17,15.07,15.102,15.05,15.102,98670,0
2013-04-18,15.137,15.248,15.099,15.233,125946,0
2013-04-19,15.255,15.29,15.204,15.29,108834,0
2013-04-22,15.233,15.28,15.137,15.226,176588,0
2013-04-23,15.172,15.255,15.035,15.074,221634,0
2013-04-24,15.087,15.137,15.035,15.054,139397,0
2013-04-25,15.131,15.165,15.069,15.081,123630,0
2013-04-26,15.105,15.157,15.028,15.157,163993,0
2013-04-29,15.131,15.233,15.081,15.219,74941,0
2013-04-30,15.338,15.435,15.271,15.399,132830,0
2013-05-01,15.361,15.383,15.295,15.369,125561,0
2013-05-02,15.327,15.405,15.314,15.341,142035,0
2013-05-03,15.377,15.412,15.204,15.286,106108,0
2013-05-06,15.276,15.367,15.165,15.361,119288,0
2013-05-07,15.383,15.389,15.262,15.389,124381,0
2013-05-08,15.295,15.389,15.286,15.321,128273,0
2013-05-09,15.369,15.412,15.29,15.314,121136,0
2013-05-10,15.369,15.389,15.262,15.28,120062,0
2013-05-13,15.314,15.314,15.233,15.262,110847,0
2013-05-14,15.243,15.29,15.212,15.262,133815,0
2013-05-15,15.255,15.262,15.177,15.212,148095,0
2013-05-16,15.243,15.243,15.194,15.233,92394,0
2013-05-17,15.233,15.28,15.219,15.226,151568,0
2013-05-20,15.289,15.366,15.224,15.301,118421,0
2013-05-21,15.285,15.383,15.274,15.366,129807,0
2013-05-22,15.34,15.412,15.236,15.26,194871,0
2013-05-23,15.224,15.224,15.162,15.203,137846,0
2013-05-24,15.26,15.26,15.05,15.119,139278,0
2013-05-28,15.371,15.371,15.11,15.172,221588,0
2013-05-29,15.172,15.172,14.981,15.018,207395,0
2013-05-30,14.855,15.072,14.845,15.072,137018,0
2013-05-31,15.176,15.277,15.134,15.154,168491,0
2013-06-03,15.182,15.203,15.025,15.044,190283,0
2013-06-04,15.189,15.226,15.104,15.126,160546,0
2013-06-05,15.131,15.156,15.072,15.072,144824,0
2013-06-06,15.079,15.148,15.039,15.066,118084,0
2013-06-07,15.172,15.219,15.072,15.204,109187,0
2013-06-10,15.189,15.189,14.949,14.981,123617,0
2013-06-11,14.981,15.005,14.817,14.844,220056,0
2013-06-12,14.864,14.886,14.733,14.738,250000,0
2013-06-13,14.762,14.762,14.377,14.699,286149,0
2013-06-14,14.716,14.917,14.611,14.752,132890,0
2013-06-17,14.769,15.005,14.634,14.784,84607,0
2013-06-18,14.824,14.838,14.535,14.608,171555,0
2013-06-19,14.552,14.633,14.219,14.29,212732,0
2013-06-20,13.92,14.263,13.845,14.029,381688,0
2013-06-21,14.054,14.257,13.996,14.245,151864,0
2013-06-24,14.044,14.135,13.47,13.616,436491,0
2013-06-25,13.667,13.815,13.511,13.674,256157,0
2013-06-26,13.787,14.159,13.694,13.754,242243,0
2013-06-27,13.842,14.245,13.842,14.135,104899,0
2013-06-28,14.207,14.313,13.903,14.122,139469,0
2013-07-01,14.326,14.438,14.159,14.212,146357,0
2013-07-02,14.212,14.356,13.996,14.074,121639,0
2013-07-03,14.029,14.186,13.942,14.186,30329,0
2013-07-05,14.159,14.159,13.82,14.02,82983,0
2013-07-08,14.029,14.159,13.767,13.82,129560,0
2013-07-09,13.82,13.982,13.754,13.871,146460,0
2013-07-10,13.851,14.093,13.851,14.086,138924,0
2013-07-11,14.252,14.334,14.049,14.252,204429,0
2013-07-12,14.326,14.42,14.252,14.334,81226,0
2013-07-15,14.394,14.45,14.29,14.394,86504,0
2013-07-16,14.455,14.455,14.252,14.297,84115,0
2013-07-17,14.305,14.513,14.238,14.513,93283,0
2013-07-18,14.58,14.58,14.38,14.461,114186,0
2013-07-19,14.5,14.5,14.287,14.375,116432,0
2013-07-22,14.375,14.434,14.148,14.154,174918,0
2013-07-23,14.183,14.256,14.096,14.228,124334,0
2013-07-24,14.238,14.238,14.096,14.162,142316,0
2013-07-25,14.222,14.256,14.023,14.068,121885,0
2013-07-26,14.068,14.222,14.056,14.203,94949,0
2013-07-29,14.162,14.249,14.083,14.138,122288,0
2013-07-30,14.222,14.31,14.11,14.168,150869,0
2013-07-31,14.222,14.256,14.138,14.188,87525,0
2013-08-01,14.324,14.375,14.154,14.183,122608,0
2013-08-02,14.142,14.434,14.138,14.375,136134,0
2013-08-05,14.479,14.523,14.354,14.425,81341,0
2013-08-06,14.448,14.472,14.342,14.459,96746,0
2013-08-07,14.375,14.492,14.375,14.492,81322,0
2013-08-08,14.441,14.523,14.211,14.211,253954,0
2013-08-09,14.268,14.472,14.228,14.404,88717,0
2013-08-12,14.419,14.531,14.404,14.438,56418,0
2013-08-13,14.531,14.531,14.324,14.434,108551,0
2013-08-14,14.459,14.459,14.162,14.168,95136,0
2013-08-15,14.117,14.211,14.096,14.148,97934,0
2013-08-16,14.249,14.369,14.249,14.324,185267,0
2013-08-19,14.26,14.348,14.036,14.036,130557,0
2013-08-20,14.215,14.288,13.996,14.168,219367,0
2013-08-21,14.075,14.31,14.075,14.094,169080,0
2013-08-22,14.088,14.228,13.967,14.021,214615,0
2013-08-23,14.008,14.049,13.942,13.996,191627,0
2013-08-26,13.982,14.094,13.982,13.989,157229,0
2013-08-27,13.982,14.081,13.918,13.996,157914,0
2013-08-28,14.035,14.109,13.935,14.067,118641,0
2013-08-29,14.045,14.109,13.989,14.045,108795,0
2013-08-30,14.049,14.132,13.949,13.996,224730,0
2013-09-03,14.052,14.113,13.957,13.993,136686,0
2013-09-04,14.005,14.049,13.964,14.005,190840,0
2013-09-05,14.039,14.073,13.971,13.979,84512,0
2013-09-06,14.043,14.064,13.985,14.047,60359,0
2013-09-09,14.088,14.088,13.96,13.989,114349,0
2013-09-10,14.032,14.121,13.999,14.121,96569,0
2013-09-11,14.06,14.148,14.008,14.109,152490,0
2013-09-12,14.127,14.183,14.067,14.094,173018,0
2013-09-13,14.16,14.167,14.107,14.107,117727,0
2013-09-16,14.203,14.31,14.188,14.296,89155,0
2013-09-17,14.294,14.332,14.167,14.227,161138,0
2013-09-18,14.227,14.502,14.14,14.483,203703,0
2013-09-19,14.461,14.555,14.26,14.336,178160,0
2013-09-20,14.393,14.393,14.213,14.221,99145,0
2013-09-23,14.278,14.386,14.16,14.201,159164,0
2013-09-24,14.201,14.26,14.145,14.213,211157,0
2013-09-25,14.241,14.278,14.201,14.227,129730,0
2013-09-26,14.241,14.266,14.172,14.186,148750,0
2013-09-27,14.238,14.256,14.153,14.211,194586,0
2013-09-30,14.209,14.355,14.193,14.355,207197,0
2013-10-01,14.31,14.386,14.227,14.332,117998,0
2013-10-02,14.386,14.386,14.278,14.376,121945,0
2013-10-03,14.348,14.495,14.342,14.45,144774,0
2013-10-04,14.448,14.507,14.39,14.395,46314,0
2013-10-07,14.406,14.444,14.361,14.386,75920,0
2013-10-08,14.438,14.438,14.229,14.254,198242,0
2013-10-09,14.332,14.376,14.278,14.361,78980,0
2013-10-10,14.37,14.549,14.37,14.549,118607,0
2013-10-11,14.474,14.532,14.393,14.532,79466,0
2013-10-14,14.531,14.531,14.441,14.441,66939,0
2013-10-15,14.441,14.507,14.243,14.304,126963,0
2013-10-16,14.313,14.437,14.313,14.432,91058,0
2013-10-17,14.432,14.668,14.379,14.631,183441,0
2013-10-18,14.636,14.763,14.549,14.614,123348,0
2013-10-21,14.631,14.684,14.582,14.602,94241,0
2013-10-22,14.655,14.727,14.588,14.631,128763,0
2013-10-23,14.602,14.79,14.602,14.727,128289,0
2013-10-24,14.826,14.841,14.668,14.689,97460,0
2013-10-25,14.715,14.79,14.684,14.727,87529,0
2013-10-28,14.668,14.869,14.66,14.763,206718,0
2013-10-29,14.783,14.79,14.676,14.723,151412,0
2013-10-30,14.723,14.783,14.676,14.723,112578,0
2013-10-31,14.704,14.753,14.684,14.727,83205,0
2013-11-01,14.753,14.753,14.567,14.684,124980,0
2013-11-04,14.668,14.723,14.631,14.66,107693,0
2013-11-05,14.676,14.783,14.635,14.783,85741,0
2013-11-06,14.715,14.777,14.715,14.745,69021,0
2013-11-07,14.777,14.783,14.655,14.655,104332,0
2013-11-08,14.66,14.684,14.567,14.621,181770,0
2013-11-11,14.66,14.708,14.588,14.602,84210,0
2013-11-12,14.631,14.684,14.582,14.595,144014,0
2013-11-13,14.66,14.733,14.567,14.602,215608,0
2013-11-14,14.628,14.631,14.516,14.536,204891,0
2013-11-15,14.582,14.582,14.525,14.54,71428,0
2013-11-18,14.588,14.667,14.534,14.612,206408,0
2013-11-19,14.619,14.64,14.515,14.634,212227,0
2013-11-20,14.612,14.646,14.531,14.612,146423,0
2013-11-21,14.581,14.631,14.534,14.547,154380,0
2013-11-22,14.547,14.581,14.477,14.522,159893,0
2013-11-25,14.451,14.51,14.37,14.463,323551,0
2013-11-26,14.463,14.654,14.451,14.631,180961,0
2013-11-27,14.594,14.676,14.594,14.66,98272,0
2013-11-29,14.61,14.676,14.567,14.66,57929,0
2013-12-02,14.733,14.733,14.581,14.676,124991,0
2013-12-03,14.708,14.769,14.676,14.708,145198,0
2013-12-04,14.667,14.753,14.646,14.676,175025,0
2013-12-05,14.676,14.733,14.627,14.723,119908,0
2013-12-06,14.726,14.809,14.689,14.804,150085,0
2013-12-09,14.804,14.991,14.804,14.927,218535,0
2013-12-10,14.976,14.996,14.927,14.985,117312,0
2013-12-11,14.956,15.042,14.815,14.898,138764,0
2013-12-12,14.921,14.921,14.714,14.757,179395,0
2013-12-13,14.753,14.869,14.723,14.869,154666,0
2013-12-16,14.943,15.017,14.904,14.964,97505,0
2013-12-17,14.917,15.022,14.917,15.017,107618,0
2013-12-18,14.881,15.145,14.881,14.948,224563,0
2013-12-19,14.909,15.151,14.83,15.097,124987,0
2013-12-20,15.12,15.127,14.83,14.962,330078,0
2013-12-23,14.969,15.097,14.861,15.015,297182,0
2013-12-24,15.085,15.11,14.989,15.104,94246,0
2013-12-26,15.188,15.311,15.071,15.093,234178,0
2013-12-27,15.077,15.279,15.077,15.234,100272,0
2013-12-30,15.201,15.29,15.085,15.176,223360,0
2013-12-31,15.251,15.257,15.055,15.055,265400,0
2014-01-02,15.193,15.266,15.153,15.251,104799,0
2014-01-03,15.266,15.369,15.188,15.365,78520,0
2014-01-06,15.337,15.553,15.329,15.477,165525,0
2014-01-07,15.468,15.553,15.407,15.517,82583,0
2014-01-08,15.558,15.558,15.323,15.494,93192,0
2014-01-09,15.442,15.553,15.442,15.553,72316,0
2014-01-10,15.598,15.628,15.517,15.58,69693,0
2014-01-13,15.615,15.628,15.51,15.539,86644,0
2014-01-14,15.567,15.59,15.442,15.442,83748,0
2014-01-15,15.558,15.558,15.376,15.497,72963,0
2014-01-16,15.51,15.539,15.407,15.494,134100,0
2014-01-17,15.532,15.623,15.51,15.598,82163,0
2014-01-21,15.68,15.733,15.609,15.699,82339,0
2014-01-22,15.714,15.74,15.675,15.714,86621,0
2014-01-23,15.74,15.786,15.571,15.609,124421,0
2014-01-24,15.589,15.699,15.465,15.491,70275,0
2014-01-27,15.571,15.589,15.332,15.348,99190,0
2014-01-28,15.501,15.501,15.318,15.411,78524,0
2014-01-29,15.422,15.556,15.367,15.38,68175,0
2014-01-30,15.399,15.596,15.282,15.348,113657,0
2014-01-31,15.313,15.38,15.223,15.326,133071,0
2014-02-03,15.38,15.474,15.348,15.393,101765,0
2014-02-04,15.465,15.53,15.411,15.481,106995,0
2014-02-05,15.496,15.501,15.411,15.417,77846,0
2014-02-06,15.481,15.496,15.411,15.465,70327,0
2014-02-07,15.501,15.633,15.481,15.633,51481,0
2014-02-10,15.694,15.733,15.501,15.596,134214,0
2014-02-11,15.609,15.641,15.496,15.543,114700,0
2014-02-12,15.609,15.609,15.515,15.551,83129,0
2014-02-13,15.556,15.641,15.543,15.584,52575,0
2014-02-14,15.501,15.714,15.501,15.689,66790,0
2014-02-18,15.72,15.792,15.686,15.686,91311,0
2014-02-19,15.713,15.776,15.6,15.638,96929,0
2014-02-20,15.647,15.713,15.626,15.668,72901,0
2014-02-21,15.713,15.818,15.638,15.776,231786,0
2014-02-24,15.818,15.818,15.753,15.784,130975,0
2014-02-25,15.784,15.792,15.738,15.776,70040,0
2014-02-26,15.839,15.909,15.792,15.858,244313,0
2014-02-27,15.864,15.902,15.72,15.818,236139,0
2014-02-28,15.845,15.931,15.785,15.925,153655,0
2014-03-03,15.902,16.022,15.864,15.992,188100,0
2014-03-04,16.069,16.069,15.852,15.852,329927,0
2014-03-05,15.864,15.909,15.777,15.864,125034,0
2014-03-06,15.931,15.984,15.885,15.984,93838,0
2014-03-07,15.998,15.998,15.869,15.925,93087,0
2014-03-10,15.902,15.984,15.902,15.964,65503,0
2014-03-11,16.029,16.029,15.831,15.931,207661,0
2014-03-12,15.918,15.998,15.877,15.998,79061,0
2014-03-13,16.034,16.063,15.896,15.938,84989,0
2014-03-14,15.877,16.009,15.877,15.97,105305,0
2014-03-17,16.034,16.034,15.957,15.992,103040,0
2014-03-18,16.034,16.079,15.998,16.079,155951,0
2014-03-19,16.147,16.147,15.947,15.955,109633,0
2014-03-20,15.922,16.02,15.728,15.803,111579,0
2014-03-21,15.815,16.006,15.742,15.922,142738,0
2014-03-24,15.889,16.02,15.889,15.955,117429,0
2014-03-25,16,16.027,15.947,15.981,100870,0
2014-03-26,15.981,16.02,15.842,15.881,109621,0
2014-03-27,15.881,15.914,15.862,15.866,90009,0
2014-03-28,15.866,16.027,15.862,15.997,62332,0
2014-03-31,16.033,16.033,15.929,15.941,126077,0
2014-04-01,16.033,16.106,15.981,16.038,98225,0
2014-04-02,16.076,16.113,16.033,16.076,89306,0
2014-04-03,16.068,16.106,16,16.089,68939,0
2014-04-04,16.033,16.214,16.02,16.127,169298,0
2014-04-07,16.19,16.233,16.046,16.055,158526,0
2014-04-08,16.061,16.158,16.061,16.127,72217,0
2014-04-09,16.158,16.158,16.076,16.096,68332,0
2014-04-10,16.068,16.121,16.068,16.121,61422,0
2014-04-11,16.113,16.121,16.02,16.02,62536,0
2014-04-14,16.106,16.158,16.061,16.133,83244,0
2014-04-15,16.141,16.158,16.101,16.106,52540,0
2014-04-16,16.106,16.184,16.106,16.176,85381,0
2014-04-17,16.254,16.274,16.188,16.217,124182,0
2014-04-21,16.274,16.292,16.156,16.26,86799,0
2014-04-22,16.274,16.375,16.217,16.354,119936,0
2014-04-23,16.306,16.41,16.292,16.381,69234,0
2014-04-24,16.381,16.454,16.319,16.405,76918,0
2014-04-25,16.454,16.461,16.274,16.34,87104,0
2014-04-28,16.386,16.475,16.34,16.375,79076,0
2014-04-29,16.441,16.461,16.34,16.381,59515,0
2014-04-30,16.375,16.375,16.223,16.268,105386,0
2014-05-01,16.306,16.325,16.248,16.26,78342,0
2014-05-02,16.217,16.306,16.217,16.26,108743,0
2014-05-05,16.284,16.299,16.214,16.217,77333,0
2014-05-06,16.217,16.274,16.217,16.26,79910,0
2014-05-07,16.26,16.292,16.217,16.274,101728,0
2014-05-08,16.274,16.292,16.24,16.292,57787,0
2014-05-09,16.274,16.368,16.274,16.34,44426,0
2014-05-12,16.368,16.405,16.319,16.325,66967,0
2014-05-13,16.34,16.41,16.254,16.274,171429,0
2014-05-14,16.274,16.274,16.254,16.268,164735,0
2014-05-15,16.279,16.311,16.118,16.175,181114,0
2014-05-16,16.183,16.299,16.183,16.299,100368,0
2014-05-19,16.385,16.385,16.339,16.374,58715,0
2014-05-20,16.417,16.46,16.339,16.445,60388,0
2014-05-21,16.46,16.46,16.309,16.417,90831,0
2014-05-22,16.494,16.494,16.41,16.453,59063,0
2014-05-23,16.494,16.508,16.359,16.38,90285,0
2014-05-27,16.441,16.445,16.324,16.374,66131,0
2014-05-28,16.426,16.46,16.401,16.445,95020,0
2014-05-29,16.487,16.581,16.432,16.441,124471,0
2014-05-30,16.508,16.569,16.441,16.52,101459,0
2014-06-02,16.554,16.554,16.487,16.508,75061,0
2014-06-03,16.508,16.508,16.426,16.494,135623,0
2014-06-04,16.48,16.48,16.417,16.48,50926,0
2014-06-05,16.48,16.527,16.426,16.46,60575,0
2014-06-06,16.534,16.544,16.466,16.508,60921,0
2014-06-09,16.575,16.581,16.46,16.527,100952,0
2014-06-10,16.569,16.581,16.487,16.544,83640,0
2014-06-11,16.554,16.587,16.501,16.587,79818,0
2014-06-12,16.587,16.649,16.581,16.641,51605,0
2014-06-13,16.635,16.657,16.575,16.6,76350,0
2014-06-16,16.649,16.649,16.6,16.621,59060,0
2014-06-17,16.657,16.663,16.587,16.609,100933,0
2014-06-18,16.701,16.736,16.662,16.693,73334,0
2014-06-19,16.706,16.744,16.633,16.633,55804,0
2014-06-20,16.693,16.715,16.539,16.561,78644,0
2014-06-23,16.648,16.656,16.599,16.64,58855,0
2014-06-24,16.648,16.648,16.512,16.561,73513,0
2014-06-25,16.532,16.561,16.512,16.518,74251,0
2014-06-26,16.561,16.585,16.525,16.525,67246,0
2014-06-27,16.539,16.585,16.518,16.585,65141,0
2014-06-30,16.627,16.633,16.567,16.585,53283,0
2014-07-01,16.615,16.627,16.567,16.599,100980,0
2014-07-02,16.633,16.648,16.525,16.551,78804,0
2014-07-03,16.58,16.627,16.525,16.592,58381,0
2014-07-07,16.585,16.627,16.551,16.592,147388,0
2014-07-08,16.627,16.627,16.551,16.567,76734,0
2014-07-09,16.573,16.585,16.551,16.561,76020,0
2014-07-10,16.567,16.585,16.561,16.573,56168,0
2014-07-11,16.585,16.627,16.573,16.627,77533,0
2014-07-14,16.633,16.715,16.592,16.62,73498,0
2014-07-15,16.675,16.675,16.58,16.58,70624,0
2014-07-16,16.662,16.68,16.58,16.58,74605,0
2014-07-17,16.67,16.67,16.573,16.58,100103,0
2014-07-18,16.58,16.693,16.58,16.64,90104,0
2014-07-21,16.743,16.743,16.584,16.59,100877,0
2014-07-22,16.605,16.631,16.572,16.578,101209,0
2014-07-23,16.597,16.662,16.572,16.613,81392,0
2014-07-24,16.631,16.669,16.597,16.613,49186,0
2014-07-25,16.72,16.755,16.605,16.639,88316,0
2014-07-28,16.647,16.713,16.59,16.619,67748,0
2014-07-29,16.619,16.7,16.619,16.654,58641,0
2014-07-30,16.679,16.679,16.296,16.374,182878,0
2014-07-31,16.353,16.367,15.895,16.03,346353,0
2014-08-01,15.737,15.982,15.619,15.866,443308,0
2014-08-04,15.819,15.895,15.764,15.791,269433,0
2014-08-05,15.791,15.832,15.545,15.68,203244,0
2014-08-06,15.632,15.853,15.568,15.775,152508,0
2014-08-07,15.866,15.895,15.756,15.791,70415,0
2014-08-08,15.866,15.914,15.806,15.914,119224,0
2014-08-11,15.956,16.041,15.922,16.017,112063,0
2014-08-12,16.041,16.112,16.002,16.03,97145,0
2014-08-13,16.105,16.105,16.017,16.08,216583,0
2014-08-14,16.126,16.195,16.105,16.158,77165,0
2014-08-15,16.252,16.29,16.073,16.215,189898,0
2014-08-18,16.271,16.324,16.22,16.304,87538,0
2014-08-19,16.38,16.433,16.294,16.315,83894,0
2014-08-20,16.38,16.41,16.254,16.269,75196,0
2014-08-21,16.28,16.351,16.136,16.136,108010,0
2014-08-22,16.173,16.181,16.077,16.097,74967,0
2014-08-25,16.154,16.154,15.944,16.077,98578,0
2014-08-26,16.084,16.136,16.005,16.084,103817,0
2014-08-27,16.145,16.302,16.084,16.145,158030,0
2014-08-28,16.15,16.242,16.091,16.13,94934,0
2014-08-29,16.145,16.199,16.091,16.199,97725,0
2014-09-02,16.254,16.254,16.163,16.187,82698,0
2014-09-03,16.194,16.28,16.123,16.276,215497,0
2014-09-04,16.302,16.302,16.102,16.187,126147,0
2014-09-05,16.214,16.214,16.13,16.187,54527,0
2014-09-08,16.199,16.214,16.15,16.214,65117,0
2014-09-09,16.217,16.217,16.055,16.068,84707,0
2014-09-10,16.102,16.15,16.055,16.077,85614,0
2014-09-11,16.091,16.173,16.091,16.102,94082,0
2014-09-12,16.13,16.145,16.061,16.102,74134,0
2014-09-15,16.154,16.154,15.862,15.971,179393,0
2014-09-16,15.971,16.005,15.909,16.005,67588,0
2014-09-17,16.033,16.038,15.944,16.038,82964,0
2014-09-18,16.026,16.061,15.929,15.942,91202,0
2014-09-19,15.957,16.012,15.957,15.957,53989,0
2014-09-22,15.977,16.012,15.906,15.983,84030,0
2014-09-23,15.922,15.963,15.853,15.858,106695,0
2014-09-24,15.906,15.948,15.775,15.865,150763,0
2014-09-25,15.901,15.901,15.775,15.775,89335,0
2014-09-26,15.775,15.825,15.693,15.825,149772,0
2014-09-29,15.797,15.797,15.61,15.742,129468,0
2014-09-30,15.804,15.865,15.665,15.797,114282,0
2014-10-01,15.762,15.797,15.547,15.665,177477,0
2014-10-02,15.629,15.685,15.526,15.547,197991,0
2014-10-03,15.587,15.693,15.587,15.636,56156,0
2014-10-06,15.887,16.149,15.811,16.144,630769,0
2014-10-07,16.206,16.33,16.032,16.276,304023,0
2014-10-08,16.359,16.427,16.233,16.373,401067,0
2014-10-09,16.359,16.385,16.198,16.338,219425,0
2014-10-10,16.338,16.352,16.097,16.115,140040,0
2014-10-13,16.083,16.28,16.032,16.083,135123,0
2014-10-14,16.053,16.162,16.018,16.089,131329,0
2014-10-15,16.044,16.061,15.636,15.734,319959,0
2014-10-16,15.636,16.083,15.615,15.948,100781,0
2014-10-17,16,16.053,15.858,15.992,171836,0
2014-10-20,16,16.067,15.914,16.018,84183,0
2014-10-21,16.096,16.242,16.088,16.186,191441,0
2014-10-22,16.224,16.242,16.149,16.179,127243,0
2014-10-23,16.303,16.38,16.179,16.217,95200,0
2014-10-24,16.171,16.233,16.081,16.096,118820,0
2014-10-27,16.017,16.149,15.898,15.898,151027,0
2014-10-28,15.903,16.059,15.903,16.051,97668,0
2014-10-29,16.031,16.059,15.891,16.017,77449,0
2014-10-30,15.99,15.99,15.868,15.903,125642,0
2014-10-31,15.933,15.968,15.891,15.946,75726,0
2014-11-03,15.968,15.99,15.856,15.968,125594,0
2014-11-04,15.898,15.963,15.868,15.911,104699,0
2014-11-05,16.017,16.017,15.868,15.946,84312,0
2014-11-06,15.941,15.954,15.856,15.891,102452,0
2014-11-07,15.891,15.898,15.856,15.883,65032,0
2014-11-10,15.898,15.911,15.875,15.891,68284,0
2014-11-11,15.863,15.933,15.856,15.933,74629,0
2014-11-12,15.875,15.928,15.875,15.921,39749,0
2014-11-13,15.928,15.946,15.883,15.891,70152,0
2014-11-14,15.898,15.903,15.808,15.856,129309,0
2014-11-17,15.834,15.89,15.728,15.735,133111,0
2014-11-18,15.715,15.79,15.613,15.665,149002,0
2014-11-19,15.644,15.769,15.554,15.582,139782,0
2014-11-20,15.5,15.56,15.422,15.489,270528,0
2014-11-21,15.523,15.586,15.469,15.507,190951,0
2014-11-24,15.507,15.582,15.432,15.448,213758,0
2014-11-25,15.448,15.515,15.411,15.5,153629,0
2014-11-26,15.489,15.523,15.478,15.478,95007,0
2014-11-28,15.478,15.484,15.432,15.478,132968,0
2014-12-01,15.489,15.489,15.359,15.364,167424,0
2014-12-02,15.35,15.359,15.236,15.236,237168,0
2014-12-03,15.2,15.285,15.148,15.148,117483,0
2014-12-04,15.123,15.193,15.043,15.096,168417,0
2014-12-05,15.104,15.129,14.871,15.029,330575,0
2014-12-08,15.014,15.014,14.813,14.871,243300,0
2014-12-09,14.851,14.955,14.806,14.88,258185,0
2014-12-10,14.859,14.939,14.581,14.642,299609,0
2014-12-11,14.702,14.769,14.468,14.617,261542,0
2014-12-12,14.559,14.573,14.453,14.483,271296,0
2014-12-15,14.511,14.538,14.335,14.389,283967,0
2014-12-16,14.371,14.389,14.262,14.342,274247,0
2014-12-17,14.348,14.636,14.348,14.617,385177,0
2014-12-18,14.83,15.19,14.638,14.701,370007,0
2014-12-19,14.716,14.876,14.538,14.764,436021,0
2014-12-22,14.787,14.848,14.599,14.701,344998,0
2014-12-23,14.634,14.764,14.634,14.752,371710,0
2014-12-24,14.724,14.78,14.679,14.745,286456,0
2014-12-26,14.752,14.848,14.752,14.816,199425,0
2014-12-29,14.848,14.88,14.622,14.679,319195,0
2014-12-30,14.622,14.716,14.576,14.661,387546,0
2014-12-31,14.634,14.758,14.634,14.745,330980,0
2015-01-02,14.897,14.932,14.78,14.816,172395,0
2015-01-05,14.972,15.151,14.646,14.816,509705,0
2015-01-06,14.904,14.919,14.745,14.84,295775,0
2015-01-07,14.919,14.994,14.876,14.956,107158,0
2015-01-08,14.965,15.018,14.904,14.987,77684,0
2015-01-09,15.035,15.05,14.965,14.965,96697,0
2015-01-12,15.081,15.295,15.013,15.219,487588,0
2015-01-13,15.344,15.344,15.227,15.313,312031,0
2015-01-14,15.255,15.285,15.151,15.234,179820,0
2015-01-15,15.305,15.319,15.183,15.21,135406,0
2015-01-16,15.234,15.29,15.19,15.263,160271,0
2015-01-20,15.428,15.438,15.311,15.359,201551,0
2015-01-21,15.365,15.392,15.301,15.359,169791,0
2015-01-22,15.438,15.438,15.359,15.392,84996,0
2015-01-23,15.406,15.406,15.378,15.399,82324,0
2015-01-26,15.406,15.42,15.294,15.333,122233,0
2015-01-27,15.294,15.385,15.287,15.35,111227,0
2015-01-28,15.392,15.508,15.311,15.325,118709,0
2015-01-29,15.392,15.438,15.35,15.413,80697,0
2015-01-30,15.413,15.495,15.369,15.378,118493,0
2015-02-02,15.501,15.501,15.35,15.35,129146,0
2015-02-03,15.413,15.446,15.392,15.428,124601,0
2015-02-04,15.484,15.517,15.428,15.495,63286,0
2015-02-05,15.526,15.58,15.495,15.58,97365,0
2015-02-06,15.654,15.69,15.586,15.69,87448,0
2015-02-09,15.68,15.75,15.637,15.704,97774,0
2015-02-10,15.756,15.771,15.654,15.734,113787,0
2015-02-11,15.784,15.784,15.675,15.712,88381,0
2015-02-12,15.809,15.809,15.696,15.72,113846,0
2015-02-13,15.72,15.776,15.668,15.764,126053,0
2015-02-17,15.91,15.948,15.798,15.805,90430,0
2015-02-18,15.857,15.896,15.716,15.747,99810,0
2015-02-19,15.602,15.789,15.573,15.684,105210,0
2015-02-20,15.684,15.829,15.684,15.813,57776,0
2015-02-23,15.888,15.995,15.866,15.986,72695,0
2015-02-24,15.879,16.078,15.879,15.979,75669,0
2015-02-25,15.957,16.197,15.957,16.146,162062,0
2015-02-26,16.137,16.244,16.037,16.13,242509,0
2015-02-27,16.078,16.197,16.045,16.146,60540,0
2015-03-02,16.157,16.236,16.101,16.101,79834,0
2015-03-03,16.024,16.157,16.024,16.157,120676,0
2015-03-04,16.123,16.151,16.069,16.137,90971,0
2015-03-05,16.146,16.176,16.078,16.13,118955,0
2015-03-06,16.123,16.123,16.031,16.062,89513,0
2015-03-09,16.062,16.113,16.024,16.093,89910,0
2015-03-10,16.078,16.106,16.062,16.101,98931,0
2015-03-11,16.13,16.137,15.97,15.986,73602,0
2015-03-12,16.055,16.137,16.024,16.123,49465,0
2015-03-13,16.106,16.137,16.045,16.078,134338,0
2015-03-16,16.055,16.176,16.001,16.055,156483,0
2015-03-17,16.037,16.113,15.995,16.016,81425,0
2015-03-18,16.037,16.086,16.024,16.086,90310,0
2015-03-19,16.112,16.112,15.832,15.841,114335,0
2015-03-20,15.832,15.938,15.832,15.9,72239,0
2015-03-23,15.924,15.953,15.847,15.876,89598,0
2015-03-24,15.9,15.907,15.825,15.9,72625,0
2015-03-25,15.892,15.924,15.81,15.81,129596,0
2015-03-26,15.818,15.825,15.763,15.771,84995,0
2015-03-27,15.771,15.868,15.741,15.785,73021,0
2015-03-30,15.793,15.825,15.771,15.785,82229,0
2015-03-31,15.818,15.847,15.785,15.793,42234,0
2015-04-01,15.9,15.916,15.81,15.855,66575,0
2015-04-02,15.81,15.953,15.785,15.803,63285,0
2015-04-06,15.81,15.9,15.81,15.868,48283,0
2015-04-07,15.907,15.963,15.885,15.953,56424,0
2015-04-08,15.963,16.042,15.931,16,67233,0
2015-04-09,15.945,16.061,15.945,16.042,59867,0
2015-04-10,16.021,16.052,15.992,16.006,45129,0
2015-04-13,15.976,16.15,15.924,15.938,97756,0
2015-04-14,16.042,16.076,15.963,16.042,60523,0
2015-04-15,16.084,16.084,15.968,15.983,60100,0
2015-04-16,16,16.061,15.992,16.006,68962,0
2015-04-17,15.976,16.021,15.9,15.916,66575,0
2015-04-20,16,16.005,15.951,15.974,91206,0
2015-04-21,15.974,16.005,15.944,16,46457,0
2015-04-22,16.005,16.029,15.944,16.02,89084,0
2015-04-23,16.041,16.083,16.005,16.02,66563,0
2015-04-24,16.034,16.051,15.961,15.981,62256,0
2015-04-27,16,16.02,15.874,15.922,132605,0
2015-04-28,15.914,15.991,15.891,15.981,52206,0
2015-04-29,15.967,15.991,15.922,15.991,36151,0
2015-04-30,16.005,16.02,15.859,15.974,60427,0
2015-05-01,16.029,16.029,15.944,15.981,61083,0
2015-05-04,15.938,15.951,15.846,15.866,174372,0
2015-05-05,15.882,15.944,15.799,15.823,64081,0
2015-05-06,15.759,15.831,15.706,15.799,107206,0
2015-05-07,15.807,15.839,15.807,15.831,51355,0
2015-05-08,15.866,15.922,15.859,15.891,62256,0
2015-05-11,15.891,15.938,15.866,15.891,51555,0
2015-05-12,15.866,15.905,15.859,15.898,52018,0
2015-05-13,15.967,15.967,15.839,15.859,100496,0
2015-05-14,15.905,15.938,15.891,15.93,51945,0
2015-05-15,15.951,15.974,15.914,15.961,59917,0
2015-05-18,16.028,16.028,15.896,15.929,109186,0
2015-05-19,15.929,15.966,15.85,15.865,82988,0
2015-05-20,15.879,15.896,15.827,15.827,72113,0
2015-05-21,15.872,15.911,15.835,15.85,73150,0
2015-05-22,15.804,15.888,15.764,15.812,123125,0
2015-05-26,15.835,15.835,15.679,15.804,168313,0
2015-05-27,15.771,15.82,15.711,15.82,117423,0
2015-05-28,15.804,15.812,15.726,15.75,79521,0
2015-05-29,15.756,15.795,15.734,15.787,83636,0
2015-06-01,15.812,15.812,15.734,15.764,101531,0
2015-06-02,15.75,15.896,15.734,15.856,203665,0
2015-06-03,15.872,15.872,15.779,15.795,55797,0
2015-06-04,15.804,15.804,15.75,15.756,69006,0
2015-06-05,15.75,15.756,15.688,15.694,63698,0
2015-06-08,15.742,15.742,15.673,15.688,84931,0
2015-06-09,15.679,15.694,15.603,15.616,87043,0
2015-06-10,15.632,15.632,15.594,15.61,44662,0
2015-06-11,15.616,15.616,15.525,15.541,113817,0
2015-06-12,15.525,15.557,15.494,15.525,98396,0
2015-06-15,15.474,15.533,15.45,15.5,106680,0
2015-06-16,15.474,15.557,15.474,15.525,83249,0
2015-06-17,15.516,15.541,15.481,15.494,127913,0
2015-06-18,15.564,15.564,15.471,15.493,149822,0
2015-06-19,15.471,15.514,15.42,15.454,94746,0
2015-06-22,15.454,15.54,15.454,15.514,80111,0
2015-06-23,15.572,15.602,15.523,15.586,74291,0
2015-06-24,15.547,15.61,15.498,15.523,97577,0
2015-06-25,15.471,15.555,15.391,15.391,111822,0
2015-06-26,15.429,15.447,15.288,15.338,219537,0
2015-06-29,15.25,15.346,15.196,15.196,137115,0
2015-06-30,15.288,15.54,15.203,15.54,169389,0
2015-07-01,15.572,15.572,15.462,15.523,129800,0
2015-07-02,15.564,15.624,15.523,15.624,240718,0
2015-07-06,15.688,15.694,15.58,15.586,150593,0
2015-07-07,15.658,15.688,15.547,15.665,132235,0
2015-07-08,15.631,15.631,15.54,15.572,77287,0
2015-07-09,15.673,15.673,15.564,15.586,52768,0
2015-07-10,15.665,15.665,15.602,15.64,73951,0
2015-07-13,15.54,15.64,15.54,15.624,144177,0
2015-07-14,15.658,15.658,15.572,15.586,51264,0
2015-07-15,15.594,15.673,15.54,15.61,46841,0
2015-07-16,15.673,15.688,15.594,15.679,64831,0
2015-07-17,15.688,15.688,15.564,15.594,88199,0
2015-07-20,15.658,15.658,15.54,15.58,117985,0
2015-07-21,15.61,15.626,15.391,15.413,186690,0
2015-07-22,15.391,15.399,15.256,15.287,102642,0
2015-07-23,15.287,15.337,15.21,15.21,105317,0
2015-07-24,15.187,15.21,14.904,14.953,246671,0
2015-07-27,14.873,14.873,14.802,14.861,104808,0
2015-07-28,14.852,14.975,14.81,14.895,138171,0
2015-07-29,14.825,15.019,14.825,14.985,187452,0
2015-07-30,14.961,15.07,14.934,15,154217,0
2015-07-31,15.019,15.052,15,15.013,67491,0
2015-08-03,14.992,15.11,14.934,15.007,110341,0
2015-08-04,14.992,15.11,14.992,15.007,80102,0
2015-08-05,15.07,15.086,15.007,15.007,84179,0
2015-08-06,15.007,15.007,14.886,14.886,83998,0
2015-08-07,14.886,14.943,14.825,14.825,80355,0
2015-08-10,14.834,14.861,14.725,14.756,144406,0
2015-08-11,14.732,14.817,14.732,14.81,42704,0
2015-08-12,14.761,14.802,14.684,14.802,92070,0
2015-08-13,14.786,14.825,14.717,14.794,43806,0
2015-08-14,14.761,14.834,14.659,14.667,75902,0
2015-08-17,14.535,14.599,14.488,14.55,117411,0
2015-08-18,14.528,14.599,14.449,14.592,104681,0
2015-08-19,14.625,14.625,14.496,14.529,83571,0
2015-08-20,14.346,14.48,14.273,14.316,217635,0
2015-08-21,14.257,14.346,14.211,14.265,131542,0
2015-08-24,14.012,14.021,13.142,13.909,220748,0
2015-08-25,14.147,14.205,13.944,14.075,142525,0
2015-08-26,14.092,14.195,14.005,14.163,150476,0
2015-08-27,14.235,14.265,14.154,14.235,146818,0
2015-08-28,14.126,14.331,14.126,14.29,103518,0
2015-08-31,14.257,14.273,14.211,14.257,87358,0
2015-09-01,14.139,14.29,14.139,14.228,124979,0
2015-09-02,14.243,14.361,14.243,14.308,180648,0
2015-09-03,14.308,14.353,14.265,14.308,58325,0
2015-09-04,14.195,14.298,14.195,14.273,51883,0
2015-09-08,14.281,14.331,14.265,14.29,70820,0
2015-09-09,14.281,14.323,14.243,14.243,68673,0
2015-09-10,14.228,14.298,14.211,14.273,44958,0
2015-09-11,14.139,14.298,14.139,14.281,33201,0
2015-09-14,14.235,14.273,14.195,14.195,33329,0
2015-09-15,14.179,14.228,14.118,14.139,46331,0
2015-09-16,14.154,14.179,14.021,14.039,109702,0
2015-09-17,14.021,14.147,14.021,14.139,142040,0
2015-09-18,14.084,14.253,14.084,14.207,56172,0
2015-09-21,14.245,14.284,14.127,14.181,94828,0
2015-09-22,14.164,14.172,14.067,14.133,101829,0
2015-09-23,14.14,14.189,14.045,14.084,106584,0
2015-09-24,14.067,14.067,13.943,14.005,95826,0
2015-09-25,14.012,14.045,13.973,14.012,70054,0
2015-09-28,14.031,14.031,13.758,13.812,184703,0
2015-09-29,13.82,13.894,13.597,13.646,134982,0
2015-09-30,13.74,13.862,13.615,13.862,202035,0
2015-10-01,13.812,13.812,13.63,13.717,130602,0
2015-10-02,13.606,13.74,13.578,13.684,103455,0
2015-10-05,13.7,13.735,13.684,13.7,111448,0
2015-10-06,13.684,13.717,13.597,13.676,104958,0
2015-10-07,13.7,13.804,13.67,13.784,114215,0
2015-10-08,13.775,14.189,13.74,14.181,156874,0
2015-10-09,14.181,14.348,14.119,14.274,192651,0
2015-10-12,14.189,14.222,14.14,14.207,90210,0
2015-10-13,14.148,14.181,14.076,14.103,81192,0
2015-10-14,14.084,14.119,14.045,14.053,76310,0
2015-10-15,13.989,14.067,13.909,14.067,109961,0
2015-10-16,14.045,14.119,14.039,14.119,48911,0
2015-10-19,14.119,14.207,14.11,14.172,100455,0
2015-10-20,14.19,14.231,14.149,14.199,100383,0
2015-10-21,14.223,14.254,14.127,14.254,119124,0
2015-10-22,14.223,14.321,14.223,14.313,126188,0
2015-10-23,14.344,14.359,14.313,14.335,64208,0
2015-10-26,14.335,14.352,14.173,14.183,115157,0
2015-10-27,14.133,14.209,14.084,14.156,128299,0
2015-10-28,14.183,14.254,14.183,14.246,106356,0
2015-10-29,14.223,14.238,14.156,14.215,60492,0
2015-10-30,14.183,14.215,14.141,14.209,85405,0
2015-11-02,14.261,14.287,14.215,14.271,60689,0
2015-11-03,14.277,14.277,14.199,14.261,104001,0
2015-11-04,14.277,14.277,14.173,14.209,70377,0
2015-11-05,14.231,14.231,14.141,14.183,115280,0
2015-11-06,14.173,14.173,14.104,14.127,79334,0
2015-11-09,14.104,14.133,13.972,13.972,100829,0
2015-11-10,13.955,14.021,13.877,13.998,78836,0
2015-11-11,14.021,14.021,13.908,13.924,60368,0
2015-11-12,13.908,13.963,13.893,13.955,102763,0
2015-11-13,13.933,13.933,13.794,13.851,85034,0
2015-11-16,13.851,13.877,13.81,13.868,75740,0
2015-11-17,13.966,13.974,13.731,13.795,114319,0
2015-11-18,13.827,13.87,13.731,13.87,71957,0
2015-11-19,13.861,13.87,13.713,13.802,111497,0
2015-11-20,13.731,13.795,13.713,13.772,102902,0
2015-11-23,13.781,13.788,13.679,13.705,151894,0
2015-11-24,13.689,13.747,13.627,13.747,104914,0
2015-11-25,13.723,13.788,13.723,13.788,140475,0
2015-11-27,13.827,13.827,13.723,13.737,27382,0
2015-11-30,13.713,13.764,13.666,13.689,78342,0
2015-12-01,13.679,13.781,13.679,13.781,100688,0
2015-12-02,13.772,13.837,13.713,13.802,155644,0
2015-12-03,13.705,13.795,13.666,13.731,90228,0
2015-12-04,13.731,13.781,13.705,13.731,71832,0
2015-12-07,13.657,13.689,13.485,13.521,129797,0
2015-12-08,13.389,13.527,13.381,13.485,103189,0
2015-12-09,13.544,13.581,13.478,13.502,99829,0
2015-12-10,13.494,13.502,13.372,13.398,125987,0
2015-12-11,13.364,13.364,13.093,13.136,221155,0
2015-12-14,13.093,13.093,12.696,12.841,331455,0
2015-12-15,12.89,13.063,12.877,13.063,150053,0
2015-12-16,13.071,13.331,13.063,13.331,222381,0
2015-12-17,13.338,13.398,13.324,13.381,185420,0
2015-12-18,13.39,13.407,13.339,13.4,258131,0
2015-12-21,13.447,13.563,13.407,13.538,426769,0
2015-12-22,13.576,13.719,13.538,13.701,219863,0
2015-12-23,13.826,13.894,13.761,13.86,318436,0
2015-12-24,13.894,13.963,13.851,13.926,117879,0
2015-12-28,13.944,13.944,13.77,13.77,209426,0
2015-12-29,13.778,13.836,13.669,13.709,160697,0
2015-12-30,13.701,13.701,13.592,13.62,144082,0
2015-12-31,13.629,13.751,13.583,13.743,177773,0
2016-01-04,13.661,13.737,13.511,13.737,157004,0
2016-01-05,13.761,13.926,13.676,13.91,113776,0
2016-01-06,13.826,13.926,13.818,13.917,119746,0
2016-01-07,13.826,13.836,13.652,13.683,80984,0
2016-01-08,13.709,13.77,13.636,13.645,96100,0
2016-01-11,13.645,13.751,13.471,13.544,106820,0
2016-01-12,13.568,13.583,13.477,13.583,92580,0
2016-01-13,13.552,13.552,13.367,13.418,100056,0
2016-01-14,13.418,13.418,13.185,13.327,129605,0
2016-01-15,13.144,13.166,12.877,13.003,161142,0
2016-01-19,12.936,13.004,12.683,12.724,248645,0
2016-01-20,12.614,12.623,12.353,12.496,151457,0
2016-01-21,12.473,12.683,12.422,12.63,165343,0
2016-01-22,12.7,12.826,12.675,12.784,142746,0
2016-01-25,12.716,12.759,12.63,12.66,81791,0
2016-01-26,12.693,12.851,12.693,12.851,68485,0
2016-01-27,12.869,12.883,12.811,12.869,55555,0
2016-01-28,12.978,13.019,12.902,13.019,90363,0
2016-01-29,13.103,13.103,13.028,13.08,83490,0
2016-02-01,13.08,13.08,12.851,12.978,153822,0
2016-02-02,12.918,13.004,12.861,12.962,79538,0
2016-02-03,13.004,13.055,12.893,13.055,97438,0
2016-02-04,12.962,13.047,12.936,13.028,93277,0
2016-02-05,12.945,13.019,12.927,12.953,70162,0
2016-02-08,12.811,12.893,12.623,12.666,78282,0
2016-02-09,12.557,12.716,12.522,12.693,99466,0
2016-02-10,12.666,12.759,12.66,12.666,56909,0
2016-02-11,12.448,12.532,12.405,12.456,113408,0
2016-02-12,12.557,12.557,12.439,12.513,107636,0
2016-02-16,12.532,12.575,12.448,12.505,97600,0
2016-02-17,12.551,12.644,12.551,12.61,93042,0
2016-02-18,12.679,12.73,12.61,12.721,110577,0
2016-02-19,12.689,12.689,12.61,12.663,69194,0
2016-02-22,12.756,12.765,12.721,12.756,26656,0
2016-02-23,12.721,12.765,12.671,12.747,45697,0
2016-02-24,12.73,12.832,12.695,12.832,57127,0
2016-02-25,12.832,12.867,12.772,12.849,42792,0
2016-02-26,12.876,12.944,12.868,12.9,57512,0
2016-02-29,12.91,13.172,12.9,13.172,90770,0
2016-03-01,13.191,13.301,13.08,13.293,130666,0
2016-03-02,13.275,13.283,13.181,13.258,122799,0
2016-03-03,13.308,13.404,13.241,13.376,132001,0
2016-03-04,13.412,13.667,13.404,13.667,145349,0
2016-03-07,13.667,13.681,13.621,13.681,65256,0
2016-03-08,13.65,13.707,13.616,13.707,59226,0
2016-03-09,13.707,13.787,13.699,13.787,74863,0
2016-03-10,13.828,13.838,13.743,13.8,45141,0
2016-03-11,13.828,13.981,13.828,13.963,69183,0
2016-03-14,13.99,14.042,13.896,13.896,75887,0
2016-03-15,13.905,13.99,13.871,13.954,77587,0
2016-03-16,13.954,14.102,13.951,14.102,73775,0
2016-03-17,14.092,14.159,14.065,14.159,103918,0
2016-03-18,14.188,14.265,14.137,14.256,45348,0
2016-03-21,14.281,14.327,14.256,14.273,56342,0
2016-03-22,14.248,14.379,14.248,14.351,129782,0
2016-03-23,14.384,14.455,14.369,14.422,98163,0
2016-03-24,14.359,14.402,14.301,14.359,74106,0
2016-03-28,14.359,14.359,14.256,14.256,65649,0
2016-03-29,14.291,14.291,14.207,14.265,114135,0
2016-03-30,14.319,14.359,14.24,14.265,55631,0
2016-03-31,14.273,14.384,14.273,14.335,67510,0
2016-04-01,14.343,14.379,14.311,14.335,74113,0
2016-04-04,14.343,14.348,14.224,14.224,74299,0
2016-04-05,14.24,14.24,14.17,14.18,53294,0
2016-04-06,14.17,14.281,14.17,14.265,41971,0
2016-04-07,14.281,14.291,14.197,14.256,36408,0
2016-04-08,14.379,14.379,14.24,14.311,45372,0
2016-04-11,14.311,14.383,14.311,14.379,30519,0
2016-04-12,14.335,14.462,14.335,14.431,85516,0
2016-04-13,14.532,14.532,14.446,14.489,43088,0
2016-04-14,14.472,14.611,14.446,14.507,100544,0
2016-04-15,14.481,14.619,14.438,14.498,83512,0
2016-04-18,14.498,14.619,14.462,14.619,53718,0
2016-04-19,14.662,14.727,14.65,14.727,53399,0
2016-04-20,14.727,14.811,14.684,14.811,57618,0
2016-04-21,14.839,14.872,14.794,14.839,41770,0
2016-04-22,14.839,14.897,14.829,14.897,58711,0
2016-04-25,14.941,14.961,14.82,14.839,66344,0
2016-04-26,14.872,14.951,14.83,14.951,53964,0
2016-04-27,14.994,15.045,14.977,15.035,71866,0
2016-04-28,15.003,15.035,14.82,14.829,87379,0
2016-04-29,14.784,14.915,14.784,14.915,68322,0
2016-05-02,14.977,15.045,14.931,15.018,74098,0
2016-05-03,15.003,15.011,14.951,14.987,77155,0
2016-05-04,14.994,14.994,14.897,14.97,98148,0
2016-05-05,14.97,14.994,14.897,14.951,63033,0
2016-05-06,14.922,14.97,14.915,14.922,67624,0
2016-05-09,14.951,14.951,14.829,14.848,65079,0
2016-05-10,14.961,14.987,14.907,14.941,76105,0
2016-05-11,14.907,14.941,14.858,14.915,74632,0
2016-05-12,14.977,14.977,14.848,14.866,101888,0
2016-05-13,14.915,14.951,14.879,14.922,55182,0
2016-05-16,14.951,15.117,14.931,15.073,71877,0
2016-05-17,15.117,15.117,14.97,15.011,109081,0
2016-05-18,15.057,15.119,14.997,15.049,86067,0
2016-05-19,15.029,15.029,14.874,14.973,56209,0
2016-05-20,14.917,15.127,14.917,15.127,58611,0
2016-05-23,15.162,15.162,15.049,15.075,77530,0
2016-05-24,15.112,15.206,15.103,15.188,71496,0
2016-05-25,15.277,15.277,15.172,15.268,77494,0
2016-05-26,15.292,15.364,15.235,15.32,51779,0
2016-05-27,15.311,15.433,15.301,15.371,88436,0
2016-05-31,15.511,15.511,15.32,15.32,102703,0
2016-06-01,15.364,15.521,15.323,15.495,86578,0
2016-06-02,15.584,15.625,15.495,15.592,160094,0
2016-06-03,15.625,15.67,15.56,15.67,64731,0
2016-06-06,15.73,15.757,15.67,15.67,97460,0
2016-06-07,15.696,15.73,15.616,15.705,130795,0
2016-06-08,15.722,15.774,15.652,15.757,89553,0
2016-06-09,15.811,15.862,15.755,15.792,49975,0
2016-06-10,15.792,15.836,15.679,15.705,60871,0
2016-06-13,15.67,15.791,15.67,15.739,53356,0
2016-06-14,15.739,15.739,15.643,15.705,63972,0
2016-06-15,15.688,15.73,15.687,15.715,60464,0
2016-06-16,15.67,15.775,15.609,15.735,92826,0
2016-06-17,15.775,15.879,15.748,15.784,64676,0
2016-06-20,15.999,15.999,15.84,15.84,77138,0
2016-06-21,15.936,15.98,15.919,15.919,69303,0
2016-06-22,15.874,16.05,15.874,15.989,68689,0
2016-06-23,16.122,16.148,16.05,16.112,71097,0
2016-06-24,15.813,16.06,15.566,15.901,159609,0
2016-06-27,15.856,15.865,15.566,15.575,161920,0
2016-06-28,15.698,15.813,15.575,15.575,103341,0
2016-06-29,15.645,15.831,15.645,15.795,72139,0
2016-06-30,15.865,15.919,15.738,15.75,117070,0
2016-07-01,15.823,15.909,15.757,15.874,83828,0
2016-07-05,15.891,15.891,15.805,15.805,105095,0
2016-07-06,15.805,16.006,15.805,15.901,59481,0
2016-07-07,15.865,15.989,15.823,15.823,173416,0
2016-07-08,15.999,16.05,15.851,15.989,83779,0
2016-07-11,16.05,16.122,15.989,16.016,63794,0
2016-07-12,16.184,16.202,16.08,16.164,63526,0
2016-07-13,16.246,16.279,16.112,16.112,63420,0
2016-07-14,16.288,16.316,16.211,16.237,50149,0
2016-07-15,16.279,16.316,16.227,16.262,62486,0
2016-07-18,16.351,16.474,16.203,16.458,87882,0
2016-07-19,16.46,16.46,16.29,16.423,90944,0
2016-07-20,16.468,16.486,16.372,16.486,72681,0
2016-07-21,16.451,16.547,16.413,16.451,64836,0
2016-07-22,16.442,16.575,16.442,16.522,56912,0
2016-07-25,16.547,16.557,16.38,16.46,71573,0
2016-07-26,16.46,16.486,16.318,16.362,101919,0
2016-07-27,16.413,16.46,16.372,16.46,80404,0
2016-07-28,16.486,16.566,16.406,16.566,57930,0
2016-07-29,16.539,16.648,16.522,16.648,83523,0
2016-08-01,16.673,16.673,16.478,16.547,63851,0
2016-08-02,16.575,16.575,16.399,16.468,75024,0
2016-08-03,16.478,16.478,16.442,16.46,43549,0
2016-08-04,16.506,16.522,16.444,16.496,41050,0
2016-08-05,16.539,16.547,16.501,16.547,29457,0
2016-08-08,16.547,16.62,16.539,16.593,52462,0
2016-08-09,16.593,16.612,16.539,16.557,36182,0
2016-08-10,16.575,16.591,16.417,16.478,261288,0
2016-08-11,16.486,16.575,16.446,16.514,65516,0
2016-08-12,16.531,16.62,16.522,16.575,58633,0
2016-08-15,16.557,16.648,16.557,16.612,78269,0
2016-08-16,16.648,16.664,16.602,16.629,59984,0
2016-08-17,16.602,16.673,16.593,16.673,61515,0
2016-08-18,16.727,16.735,16.664,16.717,98951,0
2016-08-19,16.702,16.706,16.559,16.641,235129,0
2016-08-22,16.585,16.638,16.585,16.623,60998,0
2016-08-23,16.632,16.693,16.623,16.658,115999,0
2016-08-24,16.675,16.766,16.675,16.72,110483,0
2016-08-25,16.72,16.785,16.641,16.775,151612,0
2016-08-26,16.766,16.809,16.739,16.792,70517,0
2016-08-29,16.809,16.845,16.785,16.826,103117,0
2016-08-30,16.864,16.874,16.785,16.819,52125,0
2016-08-31,16.874,16.88,16.819,16.826,128703,0
2016-09-01,16.809,16.85,16.745,16.785,58551,0
2016-09-02,16.819,16.892,16.792,16.892,101331,0
2016-09-06,16.855,16.883,16.802,16.802,52821,0
2016-09-07,16.809,16.9,16.809,16.9,49144,0
2016-09-08,16.928,16.951,16.883,16.951,34454,0
2016-09-09,16.935,16.935,16.604,16.642,88206,0
2016-09-12,16.649,16.739,16.595,16.684,51880,0
2016-09-13,16.649,16.654,16.202,16.308,104650,0
2016-09-14,16.344,16.452,16.246,16.289,143290,0
2016-09-15,16.272,16.424,16.11,16.372,95098,0
2016-09-16,16.389,16.424,16.344,16.372,67300,0
2016-09-19,16.407,16.443,16.335,16.399,110205,0
2016-09-20,16.501,16.564,16.409,16.564,49513,0
2016-09-21,16.564,16.672,16.51,16.663,69196,0
2016-09-22,16.707,16.782,16.68,16.716,68499,0
2016-09-23,16.755,16.755,16.663,16.716,47765,0
2016-09-26,16.68,16.689,16.564,16.572,62986,0
2016-09-27,16.59,16.654,16.544,16.581,68485,0
2016-09-28,16.609,16.736,16.609,16.736,37118,0
2016-09-29,16.68,16.726,16.637,16.707,53032,0
2016-09-30,16.799,16.861,16.763,16.843,64443,0
2016-10-03,16.79,16.832,16.736,16.79,65949,0
2016-10-04,16.833,16.843,16.699,16.699,71714,0
2016-10-05,16.772,16.79,16.637,16.672,64241,0
2016-10-06,16.699,16.699,16.581,16.647,44291,0
2016-10-07,16.609,16.647,16.544,16.647,70505,0
2016-10-10,16.699,16.782,16.699,16.707,45176,0
2016-10-11,16.726,16.746,16.663,16.726,84919,0
2016-10-12,16.707,16.736,16.644,16.654,68068,0
2016-10-13,16.628,16.654,16.544,16.564,75365,0
2016-10-14,16.637,16.662,16.534,16.59,78533,0
2016-10-17,16.554,16.59,16.418,16.473,64159,0
2016-10-18,16.59,16.59,16.478,16.528,74239,0
2016-10-19,16.558,16.723,16.516,16.694,89045,0
2016-10-20,16.694,16.75,16.672,16.75,57786,0
2016-10-21,16.778,16.924,16.684,16.915,84818,0
2016-10-24,16.977,17.006,16.895,16.967,57396,0
2016-10-25,16.987,17.006,16.932,16.997,41557,0
2016-10-26,16.997,17.067,16.915,17.05,125334,0
2016-10-27,17.06,17.06,16.987,17.014,69117,0
2016-10-28,17.014,17.05,16.977,16.977,97361,0
2016-10-31,17.033,17.033,16.862,16.905,89060,0
2016-11-01,16.887,16.935,16.812,16.839,84919,0
2016-11-02,16.741,16.754,16.576,16.576,124843,0
2016-11-03,16.539,16.594,16.449,16.494,61461,0
2016-11-04,16.449,16.613,16.44,16.44,95966,0
2016-11-07,16.522,16.641,16.513,16.558,101181,0
2016-11-08,16.504,16.622,16.504,16.548,94174,0
2016-11-09,16.41,16.476,16.292,16.43,96331,0
2016-11-10,16.41,16.41,16.121,16.121,191681,0
2016-11-11,16.029,16.139,15.957,16.056,124638,0
2016-11-14,16.029,16.047,15.829,15.929,230627,0
2016-11-15,15.883,16.213,15.811,16.213,166091,0
2016-11-16,16.22,16.348,16.139,16.348,101406,0
2016-11-17,16.499,16.517,16.295,16.295,101391,0
2016-11-18,16.295,16.543,16.295,16.526,85706,0
2016-11-21,16.553,16.827,16.553,16.738,99219,0
2016-11-22,16.847,16.847,16.747,16.81,64541,0
2016-11-23,16.785,16.903,16.757,16.837,57220,0
2016-11-25,16.886,17.004,16.886,16.996,16967,0
2016-11-28,17.042,17.076,16.995,17.076,74576,0
2016-11-29,17.06,17.085,16.847,16.867,69513,0
2016-11-30,16.996,17.025,16.947,16.976,83588,0
2016-12-01,16.976,17.014,16.894,16.923,73907,0
2016-12-02,16.931,17.067,16.931,17.042,81869,0
2016-12-05,17.05,17.151,16.947,17.085,64802,0
2016-12-06,17.06,17.161,17.033,17.125,80453,0
2016-12-07,17.179,17.353,17.169,17.28,80007,0
2016-12-08,17.308,17.308,17.135,17.205,108289,0
2016-12-09,17.244,17.409,17.225,17.4,78219,0
2016-12-12,17.436,17.455,17.335,17.383,91955,0
2016-12-13,17.363,17.455,17.353,17.409,98162,0
2016-12-14,17.335,17.463,17.189,17.244,109069,0
2016-12-15,17.169,17.373,17.105,17.135,246172,0
2016-12-16,17.125,17.272,17.125,17.263,171215,0
2016-12-19,17.266,17.431,17.266,17.377,69383,0
2016-12-20,17.367,17.516,17.339,17.487,101277,0
2016-12-21,17.459,17.58,17.422,17.552,96018,0
2016-12-22,17.599,17.646,17.56,17.627,103364,0
2016-12-23,17.618,17.69,17.599,17.674,130400,0
2016-12-27,17.674,17.739,17.627,17.636,45514,0
2016-12-28,17.681,17.769,17.681,17.739,107345,0
2016-12-29,17.71,17.794,17.646,17.756,148510,0
2016-12-30,17.749,17.849,17.749,17.83,91662,0
2017-01-03,17.83,17.83,17.7,17.811,150473,0
2017-01-04,17.83,17.988,17.816,17.887,81099,0
2017-01-05,17.869,17.941,17.869,17.878,64803,0
2017-01-06,17.941,18.034,17.929,18.034,46581,0
2017-01-09,18.11,18.172,18.052,18.119,91744,0
2017-01-10,18.172,18.267,18.137,18.201,73918,0
2017-01-11,18.267,18.311,18.147,18.201,94389,0
2017-01-12,18.24,18.441,18.226,18.277,132269,0
2017-01-13,18.341,18.397,18.248,18.311,81509,0
2017-01-17,18.267,18.859,18.267,18.406,240530,0
2017-01-18,18.397,18.49,18.387,18.481,214268,0
2017-01-19,18.53,18.772,18.444,18.521,137543,0
2017-01-20,18.521,18.585,18.492,18.492,47577,0
2017-01-23,18.53,18.642,18.511,18.605,92099,0
2017-01-24,18.736,18.736,18.595,18.669,96557,0
2017-01-25,18.689,18.754,18.614,18.614,142073,0
2017-01-26,18.595,18.764,18.595,18.716,91563,0
2017-01-27,18.782,18.819,18.707,18.754,77004,0
2017-01-30,18.716,18.745,18.575,18.736,99575,0
2017-01-31,18.745,18.745,18.66,18.736,58532,0
2017-02-01,18.819,18.829,18.772,18.772,71112,0
2017-02-02,18.829,18.847,18.782,18.829,87410,0
2017-02-03,18.829,18.829,18.66,18.669,128724,0
2017-02-06,18.689,18.707,18.595,18.651,83595,0
2017-02-07,18.669,18.8,18.669,18.8,54626,0
2017-02-08,18.8,18.8,18.745,18.782,60570,0
2017-02-09,18.782,18.81,18.745,18.745,62529,0
2017-02-10,18.772,18.79,18.736,18.782,86149,0
2017-02-13,18.8,18.8,18.736,18.764,111988,0
2017-02-14,18.79,18.8,18.698,18.772,73590,0
2017-02-15,18.823,18.842,18.784,18.804,100689,0
2017-02-16,18.794,18.823,18.757,18.794,64593,0
2017-02-17,18.804,18.851,18.784,18.833,81321,0
2017-02-21,18.814,18.88,18.784,18.784,154962,0
2017-02-22,18.794,18.851,18.789,18.814,100572,0
2017-02-23,18.842,18.851,18.794,18.794,109126,0
2017-02-24,18.814,18.842,18.784,18.823,83836,0
2017-02-27,18.86,18.889,18.794,18.889,84879,0
2017-02-28,18.897,18.916,18.856,18.916,59129,0
2017-03-01,18.926,19.011,18.895,18.974,112265,0
2017-03-02,18.974,19.292,18.974,19.115,168206,0
2017-03-03,19.115,19.133,19.058,19.115,61634,0
2017-03-06,19.115,19.117,19.05,19.115,41363,0
2017-03-07,19.097,19.097,19.002,19.068,67264,0
2017-03-08,19.029,19.048,18.784,18.86,107835,0
2017-03-09,18.814,18.814,18.435,18.475,159366,0
2017-03-10,18.475,18.615,18.444,18.597,71464,0
2017-03-13,18.625,18.691,18.512,18.522,44701,0
2017-03-14,18.475,18.475,18.248,18.278,132012,0
2017-03-15,18.286,18.568,18.286,18.568,79364,0
2017-03-16,18.748,18.748,18.475,18.568,67192,0
2017-03-17,18.653,18.653,18.514,18.607,72702,0
2017-03-20,18.607,18.634,18.313,18.634,124953,0
2017-03-21,18.676,18.676,18.465,18.533,49776,0
2017-03-22,18.533,18.637,18.533,18.637,58094,0
2017-03-23,18.618,18.637,18.135,18.563,209680,0
2017-03-24,18.704,18.704,18.533,18.61,50519,0
2017-03-27,18.563,18.571,18.467,18.553,90198,0
2017-03-28,18.571,18.637,18.565,18.628,78533,0
2017-03-29,18.647,18.695,18.629,18.666,62659,0
2017-03-30,18.695,18.723,18.637,18.723,69269,0
2017-03-31,18.751,18.789,18.695,18.77,51333,0
2017-04-03,18.761,18.818,18.676,18.809,60495,0
2017-04-04,18.818,18.828,18.647,18.686,104476,0
2017-04-05,18.733,18.748,18.666,18.686,49549,0
2017-04-06,18.733,18.761,18.572,18.713,133472,0
2017-04-07,18.761,18.761,18.676,18.761,48112,0
2017-04-10,18.809,18.988,18.751,18.828,172870,0
2017-04-11,18.875,18.875,18.77,18.837,121624,0
2017-04-12,18.875,18.875,18.761,18.856,108290,0
2017-04-13,18.865,18.865,18.789,18.865,88752,0
2017-04-17,18.903,18.903,18.77,18.847,243999,0
2017-04-18,18.821,18.888,18.792,18.84,62234,0
2017-04-19,18.888,18.907,18.859,18.897,60543,0
2017-04-20,18.888,18.988,18.859,18.984,59250,0
2017-04-21,19.031,19.031,18.907,18.945,43783,0
2017-04-24,19.118,19.118,18.974,19.04,78725,0
2017-04-25,19.05,19.097,19.013,19.013,49022,0
2017-04-26,19.069,19.079,19.013,19.06,59178,0
2017-04-27,19.069,19.118,19.04,19.079,75215,0
2017-04-28,19.108,19.164,19.079,19.099,77768,0
2017-05-01,19.184,19.241,19.118,19.164,80782,0
2017-05-02,19.184,19.298,19.184,19.281,77457,0
2017-05-03,19.327,19.566,19.203,19.223,86904,0
2017-05-04,19.289,19.289,19.079,19.184,68093,0
2017-05-05,19.203,19.252,19.156,19.194,85509,0
2017-05-08,19.223,19.257,19.184,19.223,79623,0
2017-05-09,19.252,19.308,19.219,19.271,47394,0
2017-05-10,19.289,19.395,19.271,19.376,74662,0
2017-05-11,19.376,19.442,19.318,19.337,58502,0
2017-05-12,19.395,19.432,19.347,19.432,49982,0
2017-05-15,19.395,19.461,19.308,19.347,103867,0
2017-05-16,19.405,19.415,19.367,19.405,73767,0
2017-05-17,19.524,19.524,19.196,19.263,103746,0
2017-05-18,19.138,19.156,18.926,19.138,126254,0
2017-05-19,19.186,19.311,19.176,19.291,68135,0
2017-05-22,19.426,19.426,19.244,19.291,57999,0
2017-05-23,19.426,19.426,19.311,19.398,54884,0
2017-05-24,19.465,19.514,19.423,19.514,68443,0
2017-05-25,19.561,19.561,19.426,19.426,105643,0
2017-05-26,19.455,19.561,19.455,19.465,115312,0
2017-05-30,19.465,19.561,19.446,19.46,81542,0
2017-05-31,19.465,19.533,19.426,19.514,58727,0
2017-06-01,19.561,19.561,19.455,19.505,68545,0
2017-06-02,19.505,19.561,19.446,19.446,74658,0
2017-06-05,19.436,19.533,19.426,19.505,65580,0
2017-06-06,19.485,19.551,19.389,19.524,87811,0
2017-06-07,19.524,19.58,19.408,19.426,86260,0
2017-06-08,19.426,19.533,19.417,19.417,66496,0
2017-06-09,19.426,19.561,19.417,19.551,82818,0
2017-06-12,19.524,19.524,19.389,19.389,92622,0
2017-06-13,19.495,19.543,19.465,19.514,61721,0
2017-06-14,19.561,19.561,19.446,19.446,94780,0
2017-06-15,19.436,19.533,19.408,19.533,98573,0
2017-06-16,19.533,19.533,19.465,19.485,37388,0
2017-06-19,19.475,19.524,19.436,19.436,71259,0
2017-06-20,19.518,19.518,19.419,19.469,112305,0
2017-06-21,19.373,19.392,19.036,19.051,341063,0
2017-06-22,19.031,19.129,18.895,18.895,169151,0
2017-06-23,18.895,19.071,18.829,19.061,146997,0
2017-06-26,19.091,19.11,18.993,19.051,96629,0
2017-06-27,19.129,19.129,18.867,18.925,108384,0
2017-06-28,18.974,19.061,18.955,19.061,70990,0
2017-06-29,19.003,19.031,18.935,18.974,76174,0
2017-06-30,19.031,19.217,19.01,19.207,64462,0
2017-07-03,19.227,19.323,19.227,19.313,60982,0
2017-07-05,19.333,19.333,19.148,19.157,66478,0
2017-07-06,19.139,19.177,19.081,19.11,47666,0
2017-07-07,19.167,19.197,19.101,19.197,57697,0
2017-07-10,19.217,19.239,19.157,19.239,55301,0
2017-07-11,19.227,19.284,19.198,19.284,44439,0
2017-07-12,19.363,19.392,19.227,19.382,88489,0
2017-07-13,19.411,19.439,19.382,19.419,85797,0
2017-07-14,19.411,19.518,19.411,19.518,64716,0
2017-07-17,19.518,19.518,19.479,19.518,60463,0
2017-07-18,19.518,19.615,19.449,19.615,123658,0
2017-07-19,19.664,19.702,19.615,19.682,86392,0
2017-07-20,19.732,19.732,19.585,19.605,58224,0
2017-07-21,19.654,19.682,19.565,19.605,68890,0
2017-07-24,19.673,19.673,19.582,19.654,71466,0
2017-07-25,19.712,19.712,19.644,19.712,32508,0
2017-07-26,19.722,19.742,19.645,19.645,57144,0
2017-07-27,19.692,19.742,19.664,19.722,66207,0
2017-07-28,19.702,19.781,19.681,19.742,72948,0
2017-07-31,19.791,19.869,19.747,19.829,87982,0
2017-08-01,19.889,19.956,19.839,19.859,110506,0
2017-08-02,19.909,19.947,19.869,19.928,86133,0
2017-08-03,19.956,19.976,19.879,19.918,70561,0
2017-08-04,19.938,19.986,19.909,19.909,35630,0
2017-08-07,19.956,19.996,19.909,19.986,53609,0
2017-08-08,19.976,19.987,19.762,19.781,98743,0
2017-08-09,19.762,19.801,19.664,19.762,80939,0
2017-08-10,19.742,19.742,19.418,19.546,103340,0
2017-08-11,19.057,19.819,18.97,19.732,160410,0
2017-08-14,19.829,19.859,19.664,19.702,66117,0
2017-08-15,19.673,19.762,19.654,19.664,56460,0
2017-08-16,19.791,19.839,19.744,19.801,44224,0
2017-08-17,19.829,19.889,19.732,19.732,84824,0
2017-08-18,19.752,20.046,19.702,20.016,62562,0
2017-08-21,20.006,20.104,19.908,19.956,57887,0
2017-08-22,19.946,19.976,19.789,19.858,60341,0
2017-08-23,19.818,19.976,19.808,19.976,51255,0
2017-08-24,19.956,19.966,19.888,19.888,34788,0
2017-08-25,19.956,19.976,19.78,19.78,44601,0
2017-08-28,19.78,19.78,19.602,19.76,60913,0
2017-08-29,19.68,19.868,19.651,19.78,46691,0
2017-08-30,19.799,19.937,19.77,19.883,66523,0
2017-08-31,19.908,19.966,19.89,19.946,60304,0
2017-09-01,20.026,20.027,19.937,19.986,39932,0
2017-09-05,19.956,19.976,19.898,19.927,63826,0
2017-09-06,20.016,20.026,19.858,19.908,71515,0
2017-09-07,19.937,19.996,19.882,19.937,61390,0
2017-09-08,19.908,19.956,19.828,19.828,58033,0
2017-09-11,19.878,20.006,19.878,19.976,46751,0
2017-09-12,19.996,20.065,19.996,20.065,48969,0
2017-09-13,20.065,20.065,20.016,20.016,44158,0
2017-09-14,20.055,20.114,20.006,20.08,55838,0
2017-09-15,20.084,20.174,20.055,20.164,53896,0
2017-09-18,20.193,20.321,20.193,20.252,101970,0
2017-09-19,20.321,20.321,20.203,20.252,64668,0
2017-09-20,20.352,20.411,20.222,20.252,85046,0
2017-09-21,20.342,20.342,20.133,20.153,46476,0
2017-09-22,20.252,20.312,20.183,20.272,69023,0
2017-09-25,20.262,20.302,20.232,20.252,54401,0
2017-09-26,20.292,20.441,20.292,20.441,59050,0
2017-09-27,20.441,20.451,20.381,20.381,65449,0
2017-09-28,20.421,20.441,20.312,20.441,70560,0
2017-09-29,20.5,20.5,20.381,20.451,51773,0
2017-10-02,20.471,20.659,20.451,20.639,82445,0
2017-10-03,20.56,20.679,20.56,20.679,105266,0
2017-10-04,20.6,20.669,20.461,20.53,69766,0
2017-10-05,20.451,20.57,20.441,20.471,73883,0
2017-10-06,20.51,20.52,20.312,20.342,84370,0
2017-10-09,20.342,20.451,20.292,20.302,56646,0
2017-10-10,20.381,20.461,20.352,20.461,70863,0
2017-10-11,20.491,20.51,20.401,20.51,44589,0
2017-10-12,20.51,20.51,20.446,20.461,36816,0
2017-10-13,20.471,20.55,20.471,20.55,47423,0
2017-10-16,20.55,20.58,20.461,20.54,56003,0
2017-10-17,20.57,20.59,20.52,20.58,43400,0
2017-10-18,20.59,20.59,20.451,20.5,51819,0
2017-10-19,20.5,20.569,20.5,20.56,76813,0
2017-10-20,20.71,20.76,20.56,20.76,80181,0
2017-10-23,20.76,20.76,20.6501,20.72,96274,0
2017-10-24,20.78,20.78,20.7,20.73,52207,0
2017-10-25,20.75,20.75,20.45,20.52,97886,0
2017-10-26,20.57,20.57,20.451,20.54,102571,0
2017-10-27,20.63,20.63,20.47,20.53,34416,0
2017-10-30,20.53,20.5892,20.5,20.56,45035,0
2017-10-31,20.57,20.66,20.54,20.66,54676,0
2017-11-01,20.7,20.7,20.5,20.51,79328,0
2017-11-02,20.53,20.57,20.44,20.56,72107,0
2017-11-03,20.57,20.57,20.47,20.56,45525,0
2017-11-06,20.55,20.6,20.47,20.49,52952,0
2017-11-07,20.55,20.57,20.48,20.5,54560,0
2017-11-08,20.57,20.57,20.4,20.46,37097,0
2017-11-09,20.4,20.46,20.12,20.21,106041,0
2017-11-10,20.16,20.245,20.05,20.07,65280,0
