Date,Open,High,Low,Close,Volume,OpenInt
2013-04-26,16.332,16.498,16.332,16.498,7277094,0
2013-04-29,16.504,16.622,16.504,16.562,1486509,0
2013-04-30,16.599,16.614,16.465,16.504,1447151,0
2013-05-01,16.532,16.562,16.477,16.498,756096,0
2013-05-02,16.562,16.562,16.504,16.515,516330,0
2013-05-03,16.549,16.577,16.515,16.549,458924,0
2013-05-06,16.562,16.599,16.549,16.577,406290,0
2013-05-07,16.585,16.629,16.569,16.629,470653,0
2013-05-08,16.614,16.689,16.61,16.649,482592,0
2013-05-09,16.752,16.788,16.661,16.774,560949,0
2013-05-10,16.8,16.8,16.696,16.752,372459,0
2013-05-13,16.747,16.752,16.71,16.724,228332,0
2013-05-14,16.747,16.747,16.614,16.635,296969,0
2013-05-15,16.649,16.682,16.629,16.654,270162,0
2013-05-16,16.665,16.696,16.649,16.696,205960,0
2013-05-17,16.696,16.696,16.643,16.661,219130,0
2013-05-20,16.673,16.673,16.629,16.661,232382,0
2013-05-21,16.661,16.689,16.599,16.689,511615,0
2013-05-22,16.731,16.731,16.622,16.629,335840,0
2013-05-23,16.614,16.622,16.498,16.532,500741,0
2013-05-24,16.498,16.532,16.498,16.532,236211,0
2013-05-28,16.532,16.532,16.465,16.51,553174,0
2013-05-29,16.496,16.514,16.43,16.49,988188,0
2013-05-30,16.483,16.492,16.437,16.483,287856,0
2013-05-31,16.452,16.504,16.303,16.499,908002,0
2013-06-03,16.483,16.504,16.418,16.498,584353,0
2013-06-04,16.465,16.465,16.365,16.433,277989,0
2013-06-05,16.266,16.345,15.751,16.2,1727474,0
2013-06-06,16.156,16.169,15.805,16.169,679976,0
2013-06-07,16.149,16.169,15.967,16.169,592046,0
2013-06-10,16.099,16.141,15.553,15.607,754775,0
2013-06-11,15.175,15.44,15.043,15.239,1152574,0
2013-06-12,15.245,15.553,15.183,15.21,862606,0
2013-06-13,15.175,15.507,15.175,15.469,526543,0
2013-06-14,15.503,15.538,15.245,15.469,356081,0
2013-06-17,15.507,15.705,15.35,15.391,355795,0
2013-06-18,15.289,15.538,15.275,15.44,518146,0
2013-06-19,15.445,15.599,15.278,15.311,552757,0
2013-06-20,15.278,15.311,14.615,14.883,831717,0
2013-06-21,14.793,14.94,14.615,14.869,795497,0
2013-06-24,14.716,14.815,13.992,14.635,1146207,0
2013-06-25,14.647,15.034,14.4,14.919,780056,0
2013-06-26,14.815,15.221,14.815,15.173,376523,0
2013-06-27,15.151,15.272,14.919,15.207,500852,0
2013-06-28,15.158,15.565,15.158,15.418,608712,0
2013-07-01,15.424,15.537,15.057,15.123,400822,0
2013-07-02,15.057,15.438,15.057,15.254,399208,0
2013-07-03,15.207,15.293,15.057,15.057,120222,0
2013-07-05,15.004,15.045,14.474,14.585,338807,0
2013-07-08,14.527,14.883,14.527,14.828,384306,0
2013-07-09,14.877,14.919,14.661,14.799,366193,0
2013-07-10,14.814,14.941,14.6,14.869,427075,0
2013-07-11,15.119,15.174,14.814,15.146,415652,0
2013-07-12,15.089,15.146,14.895,15.01,185252,0
2013-07-15,14.919,15.034,14.681,14.823,534481,0
2013-07-16,14.769,14.968,14.769,14.854,341611,0
2013-07-17,14.877,15.238,14.877,15.146,370679,0
2013-07-18,15.181,15.262,15.016,15.016,384917,0
2013-07-19,15.01,15.136,14.913,15.097,235224,0
2013-07-22,15.143,15.275,15.097,15.105,380026,0
2013-07-23,15.174,15.216,14.984,15.181,462829,0
2013-07-24,15.097,15.112,14.716,14.883,560708,0
2013-07-25,14.828,14.947,14.814,14.828,433933,0
2013-07-26,14.781,14.877,14.716,14.854,331321,0
2013-07-29,14.787,14.854,14.661,14.72,341556,0
2013-07-30,14.774,14.774,14.227,14.321,725533,0
2013-07-31,14.442,14.647,14.252,14.572,708718,0
2013-08-01,14.42,14.548,14.248,14.364,817327,0
2013-08-02,14.321,14.378,14.248,14.279,594489,0
2013-08-05,14.279,14.371,14.16,14.184,484011,0
2013-08-06,14.234,14.248,13.778,13.879,1288952,0
2013-08-07,13.913,14.341,13.844,14.313,1745640,0
2013-08-08,14.313,14.693,14.252,14.6,933963,0
2013-08-09,14.64,14.716,14.448,14.614,477845,0
2013-08-12,14.614,14.674,14.527,14.627,388823,0
2013-08-13,14.581,14.681,14.42,14.548,509652,0
2013-08-14,14.609,14.701,14.311,14.4,634268,0
2013-08-15,14.182,14.425,14.116,14.203,754671,0
2013-08-16,14.195,14.37,14.023,14.175,714579,0
2013-08-19,14.131,14.189,13.813,13.874,719444,0
2013-08-20,13.88,14.157,13.874,14.087,602656,0
2013-08-21,14.007,14.102,13.679,13.909,721420,0
2013-08-22,13.713,13.981,13.706,13.838,674149,0
2013-08-23,13.845,14.189,13.773,14.162,611088,0
2013-08-26,14.232,14.246,14.05,14.162,515369,0
2013-08-27,14.144,14.364,14.079,14.239,753707,0
2013-08-28,14.175,14.291,14.144,14.157,582170,0
2013-08-29,14.144,14.203,13.951,13.974,603717,0
2013-08-30,14.246,14.284,14.079,14.239,468947,0
2013-09-03,14.147,14.264,13.984,14.243,548870,0
2013-09-04,14.166,14.294,13.942,13.998,528989,0
2013-09-05,13.942,14.004,13.663,13.72,659941,0
2013-09-06,13.808,13.942,13.679,13.773,473093,0
2013-09-09,13.995,13.995,13.72,13.773,466527,0
2013-09-10,13.724,13.794,13.522,13.599,997961,0
2013-09-11,13.638,13.679,13.548,13.548,766815,0
2013-09-12,13.57,13.649,13.376,13.529,1463854,0
2013-09-13,13.606,13.617,13.452,13.491,857860,0
2013-09-16,13.561,13.738,13.561,13.693,777559,0
2013-09-17,13.705,13.78,13.606,13.724,974808,0
2013-09-18,13.745,14.178,13.617,14.173,1208941,0
2013-09-19,14.105,14.362,13.862,14.316,1342744,0
2013-09-20,14.153,14.344,14.112,14.25,627115,0
2013-09-23,14.308,14.33,14.052,14.273,684205,0
2013-09-24,14.12,14.308,14.105,14.25,515997,0
2013-09-25,14.243,14.308,14.178,14.214,901817,0
2013-09-26,14.25,14.362,14.214,14.301,633119,0
2013-09-27,14.301,14.464,14.263,14.458,552492,0
2013-09-30,14.483,14.892,14.185,14.892,2272537,0
2013-10-01,14.483,14.609,14.402,14.6,713274,0
2013-10-02,14.6,14.6,14.264,14.44,664040,0
2013-10-03,14.419,14.44,14.282,14.397,393708,0
2013-10-04,14.391,14.44,14.128,14.229,400265,0
2013-10-07,14.178,14.294,14.147,14.22,382855,0
2013-10-08,14.173,14.273,13.975,14.04,475851,0
2013-10-09,14.112,14.166,14.057,14.112,392010,0
2013-10-10,14.128,14.214,13.927,13.961,776123,0
2013-10-11,13.998,14.09,13.942,13.97,561684,0
2013-10-14,13.954,14.098,13.923,14.052,429584,0
2013-10-15,13.961,14.07,13.787,13.91,916226,0
2013-10-16,13.935,14.129,13.867,13.97,763575,0
2013-10-17,13.985,14.474,13.948,14.326,1670942,0
2013-10-18,14.326,14.619,14.231,14.414,1189309,0
2013-10-21,14.393,14.524,14.251,14.401,1016259,0
2013-10-22,14.48,14.735,14.291,14.716,859600,0
2013-10-23,14.694,14.727,14.524,14.633,860708,0
2013-10-24,14.681,14.727,14.569,14.701,660535,0
2013-10-25,14.735,14.888,14.722,14.77,946541,0
2013-10-28,14.764,14.788,14.625,14.661,818069,0
2013-10-29,14.625,14.727,14.515,14.565,853411,0
2013-10-30,14.529,14.569,14.353,14.422,708698,0
2013-10-31,14.48,14.613,14.443,14.524,750297,0
2013-11-01,14.503,14.591,14.334,14.346,816563,0
2013-11-04,14.346,14.48,14.312,14.427,820438,0
2013-11-05,14.456,14.524,14.251,14.378,652307,0
2013-11-06,14.401,14.474,14.364,14.393,503345,0
2013-11-07,14.386,14.422,14.357,14.378,752697,0
2013-11-08,14.357,14.357,14.072,14.209,1371645,0
2013-11-11,14.135,14.277,14.114,14.156,501455,0
2013-11-12,14.135,14.231,14.122,14.162,710283,0
2013-11-13,14.216,14.216,13.96,14.01,1215501,0
2013-11-14,14.01,14.04,13.922,13.997,1289001,0
2013-11-15,13.997,14.063,13.934,13.934,867454,0
2013-11-18,13.99,14.04,13.886,13.922,1101487,0
2013-11-19,13.9,13.94,13.836,13.844,1430997,0
2013-11-20,13.844,13.9,13.805,13.822,1360441,0
2013-11-21,13.805,13.969,13.791,13.865,1199778,0
2013-11-22,13.873,13.886,13.798,13.836,1410576,0
2013-11-25,13.873,13.934,13.706,13.733,1870532,0
2013-11-26,13.822,13.908,13.777,13.886,1325600,0
2013-11-27,13.9,14.01,13.873,13.947,1114787,0
2013-11-29,14.024,14.057,13.952,14.01,457814,0
2013-12-02,14.057,14.063,13.952,14.04,1031585,0
2013-12-03,14.04,14.04,13.865,13.879,1269901,0
2013-12-04,13.851,13.908,13.701,13.859,1781463,0
2013-12-05,13.769,13.844,13.726,13.733,1505513,0
2013-12-06,13.798,13.9,13.749,13.812,1359634,0
2013-12-09,13.817,13.879,13.769,13.822,1135105,0
2013-12-10,13.836,13.934,13.822,13.851,1358139,0
2013-12-11,13.908,13.94,13.836,13.873,1279342,0
2013-12-12,13.828,13.947,13.812,13.9,1630679,0
2013-12-13,13.865,13.908,13.828,13.844,1336110,0
2013-12-16,13.851,13.99,13.798,13.805,2030802,0
2013-12-17,13.828,13.844,13.769,13.798,2367424,0
2013-12-18,13.852,13.941,13.836,13.873,2068587,0
2013-12-19,13.916,14.144,13.909,14.132,2121054,0
2013-12-20,14.095,14.163,14.027,14.108,2066925,0
2013-12-23,14.242,14.461,14.171,14.422,3202037,0
2013-12-24,14.422,14.504,14.263,14.461,979260,0
2013-12-26,14.504,14.53,14.364,14.457,1904145,0
2013-12-27,14.393,14.649,14.393,14.581,1513829,0
2013-12-30,14.635,14.635,14.461,14.489,2240906,0
2013-12-31,14.427,14.628,14.393,14.628,2562851,0
2014-01-02,14.628,14.714,14.539,14.705,795063,0
2014-01-03,14.725,14.733,14.621,14.691,449784,0
2014-01-06,14.684,14.705,14.586,14.621,693449,0
2014-01-07,14.657,14.657,14.53,14.53,668474,0
2014-01-08,14.53,14.593,14.443,14.511,603586,0
2014-01-09,14.468,14.525,14.406,14.504,867666,0
2014-01-10,14.504,14.657,14.489,14.601,827211,0
2014-01-13,14.581,14.657,14.567,14.581,834464,0
2014-01-14,14.586,14.628,14.525,14.553,736106,0
2014-01-15,14.572,14.671,14.567,14.602,698106,0
2014-01-16,14.602,14.658,14.586,14.621,478676,0
2014-01-17,14.615,14.707,14.602,14.698,655502,0
2014-01-21,14.692,14.795,14.665,14.698,722706,0
2014-01-22,14.698,14.734,14.636,14.698,821775,0
2014-01-23,14.72,14.769,14.665,14.707,1139925,0
2014-01-24,14.692,14.763,14.671,14.671,1011126,0
2014-01-27,14.671,14.707,14.48,14.539,1158152,0
2014-01-28,14.562,14.572,14.516,14.572,905648,0
2014-01-29,14.48,14.581,14.48,14.539,624551,0
2014-01-30,14.562,14.665,14.547,14.636,620895,0
2014-01-31,14.615,14.643,14.531,14.547,667960,0
2014-02-03,14.594,14.629,14.539,14.572,999155,0
2014-02-04,14.586,14.643,14.581,14.615,497827,0
2014-02-05,14.621,14.643,14.602,14.615,456086,0
2014-02-06,14.629,14.643,14.602,14.615,514749,0
2014-02-07,14.643,14.698,14.629,14.636,593872,0
2014-02-10,14.671,14.698,14.636,14.685,867850,0
2014-02-11,14.715,14.763,14.649,14.671,665113,0
2014-02-12,14.685,14.72,14.649,14.692,802659,0
2014-02-13,14.665,14.804,14.665,14.764,692834,0
2014-02-14,14.749,14.811,14.749,14.776,320264,0
2014-02-18,14.783,14.944,14.783,14.944,742235,0
2014-02-19,14.95,14.989,14.834,14.917,644623,0
2014-02-20,14.897,14.95,14.884,14.897,392790,0
2014-02-21,14.904,14.95,14.891,14.904,631282,0
2014-02-24,14.944,14.989,14.884,14.884,671182,0
2014-02-25,14.909,14.958,14.84,14.904,776658,0
2014-02-26,14.869,14.996,14.869,14.891,668715,0
2014-02-27,14.938,15.163,14.923,15.123,1294349,0
2014-02-28,15.184,15.221,15.123,15.163,610739,0
2014-03-03,15.163,15.236,15.129,15.143,677509,0
2014-03-04,15.175,15.341,15.169,15.275,616122,0
2014-03-05,15.269,15.331,15.236,15.31,438783,0
2014-03-06,15.29,15.362,15.269,15.29,331165,0
2014-03-07,15.281,15.318,15.147,15.191,409731,0
2014-03-10,15.257,15.257,15.163,15.221,350628,0
2014-03-11,15.191,15.23,15.163,15.207,272737,0
2014-03-12,15.163,15.311,15.163,15.297,519918,0
2014-03-13,15.291,15.291,15.213,15.221,505196,0
2014-03-14,15.221,15.221,15.155,15.163,355440,0
2014-03-17,15.143,15.305,15.143,15.207,570014,0
2014-03-18,15.213,15.221,15.146,15.163,459358,0
2014-03-19,15.163,15.207,14.995,15.061,757980,0
2014-03-20,15.016,15.023,14.824,14.875,723348,0
2014-03-21,14.894,15.041,14.894,14.935,479905,0
2014-03-24,14.927,15.002,14.837,14.858,526355,0
2014-03-25,14.845,14.935,14.845,14.902,442073,0
2014-03-26,14.902,15.034,14.902,14.995,609811,0
2014-03-27,14.995,15.061,14.966,15.054,321395,0
2014-03-28,15.061,15.175,15.041,15.143,395933,0
2014-03-31,15.191,15.213,15.034,15.034,875825,0
2014-04-01,15.08,15.221,15.041,15.207,738078,0
2014-04-02,15.199,15.199,15.128,15.146,385456,0
2014-04-03,15.071,15.199,15.071,15.136,351078,0
2014-04-04,15.163,15.282,15.103,15.236,441212,0
2014-04-07,15.311,15.411,15.262,15.376,949573,0
2014-04-08,15.376,15.411,15.319,15.398,584380,0
2014-04-09,15.432,15.48,15.327,15.462,670948,0
2014-04-10,15.521,15.544,15.392,15.411,783103,0
2014-04-11,15.398,15.561,15.398,15.424,690392,0
2014-04-14,15.432,15.532,15.432,15.512,506263,0
2014-04-15,15.488,15.553,15.462,15.526,545497,0
2014-04-16,15.561,15.561,15.424,15.521,687768,0
2014-04-17,15.526,15.526,15.438,15.453,514531,0
2014-04-21,15.48,15.596,15.462,15.576,521459,0
2014-04-22,15.596,15.603,15.521,15.544,439100,0
2014-04-23,15.582,15.582,15.438,15.521,518300,0
2014-04-24,15.521,15.567,15.488,15.544,447800,0
2014-04-25,15.544,15.646,15.537,15.596,401607,0
2014-04-28,15.641,15.668,15.553,15.633,625193,0
2014-04-29,15.633,15.682,15.589,15.61,530757,0
2014-04-30,15.633,15.676,15.617,15.66,588613,0
2014-05-01,15.646,15.817,15.646,15.725,759470,0
2014-05-02,15.682,15.745,15.676,15.682,302387,0
2014-05-05,15.716,15.731,15.589,15.625,548742,0
2014-05-06,15.596,15.641,15.567,15.625,409471,0
2014-05-07,15.596,15.682,15.576,15.676,372654,0
2014-05-08,15.716,15.867,15.703,15.867,456749,0
2014-05-09,15.867,15.973,15.805,15.857,692772,0
2014-05-12,15.947,15.964,15.745,15.784,588132,0
2014-05-13,15.784,15.927,15.784,15.874,498425,0
2014-05-14,15.919,16.004,15.911,15.965,663475,0
2014-05-15,15.99,15.997,15.884,15.927,481477,0
2014-05-16,15.957,16.042,15.898,16.035,472339,0
2014-05-19,15.982,16.054,15.867,15.884,738069,0
2014-05-20,15.851,15.892,15.824,15.874,391606,0
2014-05-21,15.844,15.919,15.844,15.884,515442,0
2014-05-22,15.892,16.047,15.874,15.997,575805,0
2014-05-23,15.982,16.019,15.904,15.927,471041,0
2014-05-27,15.982,15.99,15.867,15.911,485705,0
2014-05-28,15.911,16.103,15.911,16.103,819936,0
2014-05-29,16.128,16.128,16.047,16.096,446887,0
2014-05-30,16.162,16.162,15.997,16.111,498132,0
2014-06-02,16.089,16.149,16.042,16.118,498354,0
2014-06-03,16.111,16.111,15.911,15.919,689949,0
2014-06-04,15.919,15.947,15.791,15.817,857201,0
2014-06-05,15.791,15.965,15.791,15.933,394045,0
2014-06-06,15.933,16.081,15.933,15.957,395325,0
2014-06-09,15.982,16.011,15.919,15.997,335715,0
2014-06-10,15.957,16.027,15.957,15.997,469437,0
2014-06-11,15.982,16.176,15.974,16.176,859597,0
2014-06-12,16.162,16.289,16.081,16.269,350798,0
2014-06-13,16.198,16.235,16.128,16.198,353981,0
2014-06-16,16.219,16.327,16.128,16.24,387424,0
2014-06-17,16.24,16.289,16.17,16.269,484504,0
2014-06-18,16.235,16.289,16.087,16.212,715623,0
2014-06-19,16.197,16.24,16.095,16.156,460746,0
2014-06-20,16.118,16.189,16.095,16.14,358528,0
2014-06-23,16.11,16.118,16.01,16.01,576288,0
2014-06-24,16.01,16.04,15.916,15.925,726514,0
2014-06-25,15.955,16.047,15.955,16.026,516420,0
2014-06-26,16.053,16.17,16.034,16.17,337367,0
2014-06-27,16.17,16.182,16.134,16.175,320804,0
2014-06-30,16.197,16.249,16.156,16.24,512264,0
2014-07-01,16.204,16.342,16.197,16.327,383441,0
2014-07-02,16.283,16.307,16.053,16.08,470614,0
2014-07-03,16.08,16.087,15.955,15.972,415916,0
2014-07-07,16.087,16.102,15.987,15.994,443915,0
2014-07-08,16.034,16.04,15.994,16.04,519392,0
2014-07-09,16.026,16.102,16.026,16.053,381468,0
2014-07-10,16.047,16.053,15.994,16.047,338494,0
2014-07-11,16.017,16.04,16.002,16.04,307045,0
2014-07-14,16.073,16.134,16.059,16.08,310267,0
2014-07-15,16.087,16.149,16.04,16.053,446659,0
2014-07-16,16.059,16.095,16.026,16.047,309033,0
2014-07-17,16.08,16.111,16.047,16.053,413535,0
2014-07-18,16.026,16.08,15.971,15.986,566650,0
2014-07-21,15.986,16.102,15.971,16.034,466033,0
2014-07-22,16.026,16.067,15.986,16.017,411596,0
2014-07-23,16.017,16.059,15.944,15.98,520002,0
2014-07-24,15.962,15.986,15.846,15.878,708294,0
2014-07-25,15.869,15.901,15.854,15.894,477494,0
2014-07-28,15.888,15.938,15.806,15.84,601448,0
2014-07-29,15.84,15.938,15.819,15.93,461006,0
2014-07-30,15.901,15.938,15.726,15.753,849719,0
2014-07-31,15.675,15.696,15.517,15.565,941566,0
2014-08-01,15.557,15.639,15.491,15.557,655809,0
2014-08-04,15.651,15.651,15.425,15.455,490108,0
2014-08-05,15.433,15.483,15.208,15.254,1046961,0
2014-08-06,15.254,15.472,15.239,15.44,572269,0
2014-08-07,15.44,15.507,15.339,15.376,418662,0
2014-08-08,15.425,15.455,15.346,15.455,502862,0
2014-08-11,15.524,15.534,15.392,15.44,546475,0
2014-08-12,15.491,15.54,15.455,15.529,427176,0
2014-08-13,15.565,15.652,15.548,15.646,337207,0
2014-08-14,15.66,15.835,15.652,15.829,422008,0
2014-08-15,15.835,15.898,15.692,15.855,448973,0
2014-08-18,15.911,15.982,15.848,15.927,508951,0
2014-08-19,15.947,16.014,15.933,15.974,298961,0
2014-08-20,15.99,15.99,15.762,15.794,565214,0
2014-08-21,15.801,15.927,15.801,15.927,490382,0
2014-08-22,15.927,15.933,15.732,15.755,657963,0
2014-08-25,15.779,15.848,15.697,15.841,755024,0
2014-08-26,15.809,15.872,15.801,15.848,435661,0
2014-08-27,15.864,15.933,15.816,15.927,444005,0
2014-08-28,15.89,15.965,15.89,15.933,392146,0
2014-08-29,15.982,16.005,15.841,15.94,493447,0
2014-09-02,15.94,15.94,15.835,15.848,522662,0
2014-09-03,15.898,15.974,15.841,15.974,584797,0
2014-09-04,15.911,15.974,15.794,15.911,504933,0
2014-09-05,15.855,15.927,15.835,15.927,323472,0
2014-09-08,15.933,15.957,15.841,15.898,588522,0
2014-09-09,15.933,15.933,15.727,15.769,700600,0
2014-09-10,15.788,15.89,15.748,15.872,461013,0
2014-09-11,15.809,15.947,15.762,15.919,626844,0
2014-09-12,15.872,15.927,15.762,15.872,556950,0
2014-09-15,15.841,15.881,15.779,15.841,700373,0
2014-09-16,15.841,15.927,15.801,15.898,462817,0
2014-09-17,15.911,15.952,15.864,15.927,554139,0
2014-09-18,15.927,15.94,15.864,15.94,655244,0
2014-09-19,15.983,16.064,15.927,15.966,537118,0
2014-09-22,16.006,16.022,15.754,15.769,562009,0
2014-09-23,15.731,15.911,15.703,15.864,458673,0
2014-09-24,15.881,15.927,15.816,15.848,397328,0
2014-09-25,15.872,15.872,15.599,15.696,852817,0
2014-09-26,15.645,15.681,15.587,15.645,554320,0
2014-09-29,15.614,15.8,15.578,15.726,570787,0
2014-09-30,15.8,16.006,15.674,15.983,848606,0
2014-10-01,15.927,16.058,15.911,16.058,637013,0
2014-10-02,16.022,16.022,15.872,15.872,427817,0
2014-10-03,15.904,15.983,15.835,15.919,390998,0
2014-10-06,15.991,16.044,15.958,16.031,324455,0
2014-10-07,16.022,16.051,15.958,16.031,336209,0
2014-10-08,16.037,16.037,15.911,16.037,341262,0
2014-10-09,16.022,16.022,15.841,15.919,402708,0
2014-10-10,15.933,15.933,15.659,15.696,498767,0
2014-10-13,15.696,15.816,15.681,15.761,475743,0
2014-10-14,15.8,15.848,15.681,15.848,441973,0
2014-10-15,15.835,15.835,15.613,15.725,870042,0
2014-10-16,15.716,15.835,15.637,15.777,484781,0
2014-10-17,15.8,15.928,15.731,15.777,429759,0
2014-10-20,15.82,15.904,15.777,15.835,348556,0
2014-10-21,15.872,16,15.841,15.967,486616,0
2014-10-22,15.992,16.024,15.912,15.947,293574,0
2014-10-23,16.007,16.024,15.898,15.92,421556,0
2014-10-24,15.959,15.959,15.792,15.8,463483,0
2014-10-27,15.8,15.848,15.76,15.8,355047,0
2014-10-28,15.855,15.904,15.82,15.872,295125,0
2014-10-29,15.864,15.928,15.76,15.777,359228,0
2014-10-30,15.777,15.848,15.777,15.792,290615,0
2014-10-31,15.92,15.928,15.8,15.835,429313,0
2014-11-03,15.848,15.992,15.841,15.959,510819,0
2014-11-04,15.976,15.983,15.828,15.934,287771,0
2014-11-05,15.959,15.959,15.898,15.934,344924,0
2014-11-06,15.941,16.024,15.881,15.92,479712,0
2014-11-07,15.928,15.983,15.855,15.983,389336,0
2014-11-10,15.983,16.024,15.928,15.976,255149,0
2014-11-11,15.983,16.095,15.983,16.058,546908,0
2014-11-12,16.045,16.095,15.983,16.058,343053,0
2014-11-13,16.016,16.058,15.947,15.952,399754,0
2014-11-14,15.94,15.966,15.879,15.904,447481,0
2014-11-17,15.896,15.933,15.774,15.84,499341,0
2014-11-18,15.862,15.947,15.806,15.815,573048,0
2014-11-19,15.904,15.904,15.728,15.783,588543,0
2014-11-20,15.743,15.798,15.723,15.759,502380,0
2014-11-21,15.798,15.819,15.701,15.723,556634,0
2014-11-24,15.743,15.904,15.743,15.827,812486,0
2014-11-25,15.834,15.975,15.834,15.966,497034,0
2014-11-26,15.966,15.983,15.896,15.952,407698,0
2014-11-28,15.87,15.958,15.854,15.896,252033,0
2014-12-01,15.834,15.933,15.736,15.827,554630,0
2014-12-02,15.815,15.87,15.736,15.862,486671,0
2014-12-03,15.834,15.862,15.751,15.759,486665,0
2014-12-04,15.798,15.798,15.723,15.728,419875,0
2014-12-05,15.736,15.751,15.392,15.407,1226952,0
2014-12-08,15.379,15.388,14.998,15.052,1330913,0
2014-12-09,15.032,15.071,14.904,15.071,1004992,0
2014-12-10,15.012,15.071,14.824,14.898,1557990,0
2014-12-11,14.831,14.934,14.799,14.799,1293629,0
2014-12-12,14.786,14.791,14.436,14.472,1883066,0
2014-12-15,14.524,14.569,14.372,14.397,1105372,0
2014-12-16,14.365,14.485,14.001,14.112,2336200,0
2014-12-17,14.213,14.638,14.132,14.463,2084690,0
2014-12-18,14.684,14.812,14.485,14.63,1715287,0
2014-12-19,14.684,14.737,14.564,14.691,1122126,0
2014-12-22,14.684,14.737,14.615,14.698,1349350,0
2014-12-23,14.691,14.722,14.609,14.663,1771437,0
2014-12-24,14.638,14.782,14.638,14.728,594962,0
2014-12-26,14.737,14.909,14.716,14.891,810135,0
2014-12-29,14.947,14.989,14.691,14.852,1889998,0
2014-12-30,14.782,14.904,14.728,14.877,1791163,0
2014-12-31,14.877,15.131,14.795,15.105,2681702,0
2015-01-02,15.052,15.138,15.005,15.131,673454,0
2015-01-05,15.105,15.105,14.745,14.843,839318,0
2015-01-06,14.975,15.019,14.804,14.997,935320,0
2015-01-07,15.124,15.146,14.983,15.119,756937,0
2015-01-08,15.087,15.138,15.005,15.071,581017,0
2015-01-09,15.052,15.112,14.877,15.019,501133,0
2015-01-12,15.019,15.095,14.909,15.061,499543,0
2015-01-13,15.131,15.131,15.019,15.08,381450,0
2015-01-14,14.996,15.025,14.773,15.011,707382,0
2015-01-15,15.011,15.011,14.841,14.909,708265,0
2015-01-16,14.909,14.988,14.875,14.916,607442,0
2015-01-20,14.916,14.988,14.875,14.982,640362,0
2015-01-21,14.94,15.105,14.923,15.08,424200,0
2015-01-22,15.139,15.2,15.045,15.185,530655,0
2015-01-23,15.162,15.241,15.154,15.241,547437,0
2015-01-26,15.241,15.248,15.119,15.124,383066,0
2015-01-27,15.146,15.146,15.039,15.112,479955,0
2015-01-28,15.185,15.192,15.119,15.17,479216,0
2015-01-29,15.224,15.241,15.139,15.162,474550,0
2015-01-30,15.176,15.216,15.087,15.087,413668,0
2015-02-02,15.209,15.293,15.105,15.224,776369,0
2015-02-03,15.232,15.362,15.224,15.329,518116,0
2015-02-04,15.3,15.338,15.241,15.278,439164,0
2015-02-05,15.3,15.47,15.3,15.444,562658,0
2015-02-06,15.444,15.47,15.329,15.355,365034,0
2015-02-09,15.407,15.414,15.3,15.329,336588,0
2015-02-10,15.314,15.399,15.293,15.387,353592,0
2015-02-11,15.445,15.453,15.346,15.429,559087,0
2015-02-12,15.429,15.502,15.392,15.437,463886,0
2015-02-13,15.453,15.492,15.362,15.407,297107,0
2015-02-17,15.445,15.484,15.299,15.422,505366,0
2015-02-18,15.422,15.47,15.328,15.429,381427,0
2015-02-19,15.429,15.477,15.407,15.422,264737,0
2015-02-20,15.47,15.477,15.392,15.437,302937,0
2015-02-23,15.453,15.544,15.453,15.525,484793,0
2015-02-24,15.537,15.615,15.462,15.592,295420,0
2015-02-25,15.632,15.632,15.462,15.561,552750,0
2015-02-26,15.518,15.653,15.518,15.568,604799,0
2015-02-27,15.632,15.724,15.609,15.677,520448,0
2015-03-02,15.724,15.831,15.64,15.715,455882,0
2015-03-03,15.677,15.81,15.66,15.778,395005,0
2015-03-04,15.715,15.787,15.677,15.787,372290,0
2015-03-05,15.81,15.853,15.769,15.844,223137,0
2015-03-06,15.817,15.817,15.592,15.715,488595,0
2015-03-09,15.715,15.802,15.586,15.623,408502,0
2015-03-10,15.653,15.695,15.609,15.677,437841,0
2015-03-11,15.669,15.769,15.599,15.66,321353,0
2015-03-12,15.64,15.724,15.632,15.677,249584,0
2015-03-13,15.695,15.695,15.53,15.614,382300,0
2015-03-16,15.614,15.632,15.46,15.524,305504,0
2015-03-17,15.543,15.552,15.368,15.42,300090,0
2015-03-18,15.435,15.592,15.368,15.482,524809,0
2015-03-19,15.451,15.482,15.274,15.288,350990,0
2015-03-20,15.335,15.469,15.327,15.404,265947,0
2015-03-23,15.368,15.412,15.245,15.335,431905,0
2015-03-24,15.319,15.412,15.304,15.404,399312,0
2015-03-25,15.444,15.506,15.398,15.398,375986,0
2015-03-26,15.444,15.46,15.398,15.427,236570,0
2015-03-27,15.469,15.506,15.412,15.49,280121,0
2015-03-30,15.524,15.543,15.398,15.42,465797,0
2015-03-31,15.482,15.482,15.376,15.404,548519,0
2015-04-01,15.398,15.56,15.392,15.524,361814,0
2015-04-02,15.46,15.543,15.444,15.49,366964,0
2015-04-06,15.524,15.646,15.524,15.585,332175,0
2015-04-07,15.599,15.669,15.543,15.576,287788,0
2015-04-08,15.599,15.724,15.599,15.695,361040,0
2015-04-09,15.738,15.769,15.701,15.724,256357,0
2015-04-10,15.724,15.779,15.64,15.695,422374,0
2015-04-13,15.738,15.795,15.695,15.715,296617,0
2015-04-14,15.754,15.811,15.715,15.795,324445,0
2015-04-15,15.897,15.928,15.838,15.88,285536,0
2015-04-16,15.897,15.912,15.854,15.912,249545,0
2015-04-17,15.838,15.889,15.811,15.862,329343,0
2015-04-20,15.871,15.962,15.862,15.912,275017,0
2015-04-21,15.955,15.955,15.854,15.897,245613,0
2015-04-22,15.92,15.943,15.838,15.897,323892,0
2015-04-23,15.92,15.962,15.889,15.92,244293,0
2015-04-24,15.943,16.045,15.92,16.045,261683,0
2015-04-27,16.114,16.114,16.014,16.114,400331,0
2015-04-28,16.155,16.155,15.955,16.014,443815,0
2015-04-29,16.005,16.014,15.897,16.005,307216,0
2015-04-30,16.03,16.067,15.981,16.03,392271,0
2015-05-01,16.045,16.123,16.037,16.081,434735,0
2015-05-04,16.074,16.114,15.949,15.955,288670,0
2015-05-05,15.996,16.03,15.838,15.88,372447,0
2015-05-06,15.943,15.943,15.723,15.769,448477,0
2015-05-07,15.795,15.847,15.779,15.824,465828,0
2015-05-08,15.904,15.962,15.838,15.935,444453,0
2015-05-11,15.935,16.005,15.889,15.904,364135,0
2015-05-12,15.889,15.92,15.832,15.889,260288,0
2015-05-13,15.912,16.014,15.912,15.955,490813,0
2015-05-14,16.038,16.061,15.95,16.046,443589,0
2015-05-15,16.082,16.157,16.038,16.132,306452,0
2015-05-18,16.125,16.235,16.069,16.179,364759,0
2015-05-19,16.192,16.192,16.132,16.148,289463,0
2015-05-20,16.227,16.241,16.097,16.132,353065,0
2015-05-21,16.148,16.172,16.038,16.139,348116,0
2015-05-22,16.097,16.165,16.082,16.148,248074,0
2015-05-26,16.069,16.09,16.031,16.046,384724,0
2015-05-27,16.09,16.148,16.054,16.148,244013,0
2015-05-28,16.09,16.201,16.061,16.075,276086,0
2015-05-29,16.217,16.217,16.038,16.075,364365,0
2015-06-01,16.148,16.267,16.116,16.227,420480,0
2015-06-02,16.201,16.241,16.172,16.235,232304,0
2015-06-03,16.217,16.227,16.106,16.139,375793,0
2015-06-04,16.106,16.179,16.082,16.148,293779,0
2015-06-05,16.148,16.148,15.973,16.022,583744,0
2015-06-08,16.014,16.038,15.955,16.005,331739,0
2015-06-09,15.989,16.005,15.871,15.897,450928,0
2015-06-10,15.847,15.963,15.831,15.92,357971,0
2015-06-11,15.92,15.981,15.854,15.88,244837,0
2015-06-12,15.88,15.897,15.787,15.847,249978,0
2015-06-15,15.847,15.928,15.802,15.871,347863,0
2015-06-16,15.912,15.912,15.817,15.912,316502,0
2015-06-17,15.95,15.982,15.837,15.889,439412,0
2015-06-18,15.912,15.95,15.846,15.943,405134,0
2015-06-19,15.92,16.047,15.897,15.982,309237,0
2015-06-22,16.015,16.032,15.955,15.964,305206,0
2015-06-23,15.964,15.964,15.862,15.904,391649,0
2015-06-24,15.88,15.95,15.846,15.846,397951,0
2015-06-25,15.871,15.904,15.768,15.786,419627,0
2015-06-26,15.744,15.76,15.554,15.587,773600,0
2015-06-29,15.587,15.587,15.358,15.373,684255,0
2015-06-30,15.545,15.735,15.443,15.69,748561,0
2015-07-01,15.727,15.744,15.601,15.713,339229,0
2015-07-02,15.752,15.752,15.649,15.713,490194,0
2015-07-06,15.593,15.786,15.593,15.768,322847,0
2015-07-07,15.871,15.871,15.673,15.83,292099,0
2015-07-08,15.801,15.801,15.673,15.713,258959,0
2015-07-09,15.846,15.846,15.727,15.786,316423,0
2015-07-10,15.837,15.837,15.719,15.735,156889,0
2015-07-13,15.801,15.801,15.69,15.744,275847,0
2015-07-14,15.768,15.786,15.713,15.713,335809,0
2015-07-15,15.787,15.787,15.696,15.704,318199,0
2015-07-16,15.752,15.752,15.68,15.69,214601,0
2015-07-17,15.69,15.704,15.552,15.586,311773,0
2015-07-20,15.624,15.624,15.387,15.415,470347,0
2015-07-21,15.423,15.457,15.337,15.355,763485,0
2015-07-22,15.355,15.371,15.226,15.235,550012,0
2015-07-23,15.251,15.311,15.217,15.258,317900,0
2015-07-24,15.244,15.304,15.209,15.304,680071,0
2015-07-27,15.265,15.287,15.2,15.265,594658,0
2015-07-28,15.273,15.345,15.258,15.337,464218,0
2015-07-29,15.304,15.387,15.287,15.371,323403,0
2015-07-30,15.362,15.392,15.311,15.337,348416,0
2015-07-31,15.362,15.415,15.328,15.371,411942,0
2015-08-03,15.345,15.467,15.337,15.371,476137,0
2015-08-04,15.362,15.407,15.319,15.328,225356,0
2015-08-05,15.362,15.387,15.304,15.311,270379,0
2015-08-06,15.319,15.328,15.129,15.152,399169,0
2015-08-07,15.123,15.183,14.986,15.018,541257,0
2015-08-10,15.054,15.2,15.054,15.175,362548,0
2015-08-11,15.116,15.337,15.116,15.337,553343,0
2015-08-12,15.337,15.468,15.272,15.416,530945,0
2015-08-13,15.416,15.505,15.407,15.45,464187,0
2015-08-14,15.399,15.489,15.399,15.481,461456,0
2015-08-17,15.489,15.537,15.392,15.524,605890,0
2015-08-18,15.499,15.524,15.433,15.481,405124,0
2015-08-19,15.433,15.433,15.272,15.304,509848,0
2015-08-20,15.199,15.287,15.114,15.127,462576,0
2015-08-21,15.087,15.158,14.924,14.991,576107,0
2015-08-24,14.49,14.667,14.385,14.555,1982214,0
2015-08-25,14.709,14.741,14.563,14.563,558241,0
2015-08-26,14.725,14.812,14.548,14.627,665820,0
2015-08-27,14.596,14.861,14.596,14.709,578465,0
2015-08-28,14.675,14.787,14.667,14.741,362936,0
2015-08-31,14.787,14.804,14.692,14.7,427089,0
2015-09-01,14.579,14.787,14.563,14.733,528584,0
2015-09-02,14.733,14.83,14.651,14.83,298416,0
2015-09-03,14.804,14.83,14.7,14.765,379690,0
2015-09-04,14.683,14.78,14.683,14.78,350900,0
2015-09-08,14.804,14.837,14.765,14.773,227069,0
2015-09-09,14.78,14.787,14.709,14.733,336259,0
2015-09-10,14.748,14.758,14.627,14.66,351078,0
2015-09-11,14.613,14.725,14.563,14.651,259454,0
2015-09-14,14.62,14.683,14.393,14.393,292953,0
2015-09-15,14.474,14.569,14.401,14.548,398922,0
2015-09-16,14.555,14.587,14.435,14.569,376259,0
2015-09-17,14.513,14.848,14.499,14.848,682071,0
2015-09-18,14.645,14.98,14.613,14.961,536130,0
2015-09-21,14.995,14.995,14.863,14.919,255453,0
2015-09-22,14.76,14.873,14.719,14.863,334325,0
2015-09-23,14.855,14.873,14.825,14.855,289656,0
2015-09-24,14.742,14.815,14.734,14.782,362272,0
2015-09-25,14.833,14.833,14.531,14.587,390560,0
2015-09-28,14.555,14.555,14.173,14.231,484459,0
2015-09-29,14.231,14.376,13.987,14.018,583996,0
2015-09-30,14.099,14.205,13.889,14.052,827634,0
2015-10-01,14.058,14.058,13.857,13.978,474484,0
2015-10-02,13.865,14.045,13.813,14.045,413570,0
2015-10-05,14.107,14.214,14.091,14.196,465777,0
2015-10-06,14.126,14.248,14.099,14.142,411849,0
2015-10-07,14.214,14.302,14.126,14.302,394745,0
2015-10-08,14.366,14.596,14.294,14.579,509675,0
2015-10-09,14.587,14.675,14.587,14.637,338388,0
2015-10-12,14.645,14.645,14.489,14.513,186032,0
2015-10-13,14.499,14.587,14.302,14.312,323129,0
2015-10-14,14.338,14.549,14.321,14.385,413341,0
2015-10-15,14.401,14.524,14.352,14.491,319277,0
2015-10-16,14.515,14.572,14.482,14.532,477638,0
2015-10-19,14.509,14.607,14.509,14.541,309762,0
2015-10-20,14.524,14.631,14.5,14.532,281021,0
2015-10-21,14.549,14.565,14.458,14.458,389795,0
2015-10-22,14.515,14.599,14.458,14.509,462019,0
2015-10-23,14.541,14.671,14.509,14.671,433106,0
2015-10-26,14.687,14.687,14.509,14.541,454335,0
2015-10-27,14.532,14.532,14.41,14.451,515214,0
2015-10-28,14.451,14.515,14.41,14.466,309884,0
2015-10-29,14.436,14.451,14.321,14.385,346976,0
2015-10-30,14.436,14.474,14.358,14.474,435548,0
2015-11-02,14.491,14.59,14.41,14.565,725116,0
2015-11-03,14.565,14.607,14.482,14.558,383575,0
2015-11-04,14.607,14.631,14.509,14.532,295003,0
2015-11-05,14.541,14.582,14.458,14.524,614890,0
2015-11-06,14.466,14.466,14.329,14.377,447502,0
2015-11-09,14.352,14.352,14.089,14.239,531133,0
2015-11-10,14.262,14.262,14.087,14.23,652517,0
2015-11-11,14.23,14.23,14.056,14.114,575471,0
2015-11-12,14.114,14.123,13.982,14.005,411225,0
2015-11-13,14.013,14.041,13.924,13.973,527821,0
2015-11-16,13.998,14.123,13.998,14.096,490082,0
2015-11-17,14.096,14.155,14.071,14.139,430458,0
2015-11-18,14.172,14.178,14.123,14.178,476294,0
2015-11-19,14.172,14.186,14.105,14.155,742865,0
2015-11-20,14.139,14.147,14.049,14.071,442065,0
2015-11-23,14.132,14.178,13.939,14.005,488391,0
2015-11-24,13.998,14.041,13.866,13.924,643615,0
2015-11-25,13.907,14.005,13.891,13.964,643687,0
2015-11-27,13.955,14.041,13.931,14.041,129780,0
2015-11-30,14.049,14.049,13.858,13.881,732704,0
2015-12-01,13.931,14.041,13.931,14.041,597089,0
2015-12-02,14.005,14.062,13.939,14.023,707504,0
2015-12-03,14.013,14.023,13.931,13.955,576174,0
2015-12-04,13.891,13.939,13.799,13.814,616836,0
2015-12-07,13.791,13.832,13.692,13.707,843858,0
2015-12-08,13.675,13.775,13.643,13.726,526702,0
2015-12-09,13.726,13.783,13.658,13.742,831517,0
2015-12-10,13.683,13.732,13.486,13.518,833940,0
2015-12-11,13.451,13.46,12.964,13.12,1892963,0
2015-12-14,13.12,13.154,12.825,12.972,1369150,0
2015-12-15,13.039,13.494,13.022,13.412,1503632,0
2015-12-16,13.509,13.921,13.458,13.769,1847426,0
2015-12-17,13.853,13.913,13.626,13.871,1304199,0
2015-12-18,13.812,13.945,13.677,13.878,1221844,0
2015-12-21,13.961,14.03,13.871,13.97,1502873,0
2015-12-22,14.012,14.055,13.735,13.952,1389895,0
2015-12-23,14.03,14.055,13.895,13.97,1054634,0
2015-12-24,13.937,13.97,13.863,13.871,357106,0
2015-12-28,13.863,13.863,13.635,13.753,1039172,0
2015-12-29,13.786,13.826,13.566,13.602,1236722,0
2015-12-30,13.593,13.744,13.558,13.701,993993,0
2015-12-31,13.753,13.753,13.558,13.611,1092523,0
2016-01-04,13.509,13.799,13.458,13.778,750750,0
2016-01-05,13.778,14.03,13.673,13.945,749822,0
2016-01-06,13.871,14.047,13.744,13.903,837920,0
2016-01-07,13.818,13.844,13.685,13.778,604248,0
2016-01-08,13.803,13.945,13.714,13.863,516745,0
2016-01-11,13.863,13.913,13.709,13.786,392475,0
2016-01-12,13.878,13.878,13.761,13.835,408841,0
2016-01-13,13.904,13.904,13.549,13.633,824894,0
2016-01-14,13.649,13.657,13.446,13.515,661455,0
2016-01-15,13.371,13.379,13.133,13.243,827003,0
2016-01-19,13.251,13.251,12.931,12.982,1468654,0
2016-01-20,12.87,12.879,12.458,12.745,1818682,0
2016-01-21,12.822,12.931,12.668,12.802,869921,0
2016-01-22,12.972,13.133,12.931,13.124,995326,0
2016-01-25,13.108,13.108,12.99,13.059,585364,0
2016-01-26,13.101,13.269,13.092,13.175,600515,0
2016-01-27,13.185,13.278,13.092,13.158,741831,0
2016-01-28,13.304,13.304,13.185,13.259,523310,0
2016-01-29,13.353,13.515,13.259,13.312,694097,0
2016-02-01,13.294,13.453,13.259,13.371,392659,0
2016-02-02,13.319,13.383,13.243,13.361,396330,0
2016-02-03,13.387,13.485,13.294,13.437,584886,0
2016-02-04,13.361,13.43,13.294,13.421,437481,0
2016-02-05,13.371,13.404,13.185,13.304,488142,0
2016-02-08,13.209,13.209,13.022,13.142,879794,0
2016-02-09,13.005,13.124,12.964,13.074,669509,0
2016-02-10,13.125,13.125,12.996,13.004,445497,0
2016-02-11,12.884,12.948,12.79,12.861,710358,0
2016-02-12,12.91,12.91,12.809,12.901,597183,0
2016-02-16,12.981,13.013,12.849,12.869,508932,0
2016-02-17,12.91,13.004,12.891,12.91,647923,0
2016-02-18,12.939,13.074,12.91,13.004,396766,0
2016-02-19,12.929,13.151,12.901,13.04,323101,0
2016-02-22,13.116,13.159,13.03,13.04,431196,0
2016-02-23,13.004,13.092,12.963,12.981,486000,0
2016-02-24,12.956,13.151,12.929,13.05,503617,0
2016-02-25,13.116,13.211,13.067,13.176,274089,0
2016-02-26,13.279,13.297,13.176,13.279,341270,0
2016-02-29,13.373,13.373,13.253,13.348,490203,0
2016-03-01,13.441,13.527,13.364,13.51,609398,0
2016-03-02,13.51,13.544,13.441,13.502,419870,0
2016-03-03,13.493,13.732,13.476,13.725,736231,0
2016-03-04,13.742,14.128,13.725,13.922,724043,0
2016-03-07,13.937,14.042,13.87,13.928,628941,0
2016-03-08,13.937,13.937,13.852,13.895,298450,0
2016-03-09,13.945,13.971,13.878,13.953,305503,0
2016-03-10,14.014,14.042,13.922,14.042,416445,0
2016-03-11,14.081,14.17,14.064,14.118,501115,0
2016-03-14,14.118,14.151,14.005,14.014,335336,0
2016-03-15,13.981,14.05,13.945,14.033,449816,0
2016-03-16,14.082,14.151,14.014,14.151,519546,0
2016-03-17,14.178,14.393,14.178,14.393,600847,0
2016-03-18,14.455,14.584,14.419,14.48,502675,0
2016-03-21,14.523,14.618,14.462,14.592,352002,0
2016-03-22,14.602,14.687,14.523,14.618,568551,0
2016-03-23,14.627,14.653,14.48,14.506,299372,0
2016-03-24,14.402,14.498,14.367,14.429,307175,0
2016-03-28,14.489,14.506,14.291,14.351,381300,0
2016-03-29,14.343,14.448,14.282,14.367,446812,0
2016-03-30,14.429,14.559,14.317,14.439,402888,0
2016-03-31,14.489,14.627,14.429,14.506,662077,0
2016-04-01,14.514,14.696,14.471,14.662,666208,0
2016-04-04,14.566,14.696,14.566,14.627,438913,0
2016-04-05,14.611,14.662,14.575,14.662,282383,0
2016-04-06,14.748,14.798,14.677,14.773,489404,0
2016-04-07,14.687,14.723,14.514,14.611,636373,0
2016-04-08,14.705,14.795,14.618,14.758,341585,0
2016-04-11,14.798,14.86,14.787,14.817,268026,0
2016-04-12,14.843,14.954,14.843,14.894,408332,0
2016-04-13,14.946,15.025,14.894,14.975,408477,0
2016-04-14,15.017,15.034,14.946,14.946,318124,0
2016-04-15,14.946,15,14.894,14.91,379507,0
2016-04-18,14.91,15.008,14.888,14.984,414825,0
2016-04-19,14.991,15.049,14.955,15.025,319104,0
2016-04-20,15.042,15.208,15.042,15.139,415294,0
2016-04-21,15.208,15.245,15.122,15.147,289742,0
2016-04-22,15.189,15.236,15.164,15.208,232995,0
2016-04-25,15.172,15.227,15.107,15.208,231053,0
2016-04-26,15.217,15.278,15.217,15.254,314879,0
2016-04-27,15.269,15.348,15.208,15.227,385296,0
2016-04-28,15.236,15.321,15.106,15.106,376588,0
2016-04-29,15.155,15.412,15.155,15.32,542099,0
2016-05-02,15.384,15.487,15.362,15.452,483889,0
2016-05-03,15.443,15.479,15.392,15.443,824309,0
2016-05-04,15.443,15.526,15.406,15.479,747533,0
2016-05-05,15.523,15.696,15.523,15.625,551852,0
2016-05-06,15.67,15.756,15.615,15.635,477009,0
2016-05-09,15.67,15.682,15.546,15.591,409954,0
2016-05-10,15.67,15.67,15.615,15.66,409162,0
2016-05-11,15.721,15.749,15.615,15.625,578888,0
2016-05-12,15.696,15.729,15.625,15.66,451707,0
2016-05-13,15.66,15.793,15.649,15.713,548003,0
2016-05-16,15.739,15.899,15.729,15.835,672778,0
2016-05-17,15.881,15.943,15.767,15.785,470105,0
2016-05-18,15.802,15.899,15.67,15.687,387823,0
2016-05-19,15.644,15.696,15.512,15.66,776723,0
2016-05-20,15.776,15.785,15.66,15.696,298868,0
2016-05-23,15.739,15.802,15.678,15.729,243089,0
2016-05-24,15.776,15.818,15.704,15.749,385236,0
2016-05-25,15.818,16.048,15.785,15.975,605804,0
2016-05-26,16.014,16.021,15.776,15.793,623882,0
2016-05-27,15.827,15.881,15.767,15.852,294827,0
2016-05-31,15.933,16.048,15.835,15.852,431637,0
2016-06-01,15.881,16.089,15.815,15.95,572401,0
2016-06-02,15.994,16.144,15.981,16.057,633058,0
2016-06-03,16.064,16.214,16.064,16.162,506989,0
2016-06-06,16.232,16.389,16.204,16.301,488698,0
2016-06-07,16.319,16.433,16.204,16.258,648806,0
2016-06-08,16.319,16.453,16.311,16.337,466176,0
2016-06-09,16.284,16.353,16.258,16.276,519664,0
2016-06-10,16.267,16.311,16.17,16.222,549029,0
2016-06-13,16.17,16.239,16.127,16.127,337974,0
2016-06-14,16.118,16.204,16.072,16.127,477887,0
2016-06-15,16.144,16.196,16.081,16.118,459496,0
2016-06-16,16.098,16.108,16.021,16.063,634581,0
2016-06-17,16.063,16.153,16.059,16.089,320364,0
2016-06-20,16.223,16.321,16.162,16.17,549273,0
2016-06-21,16.196,16.312,16.154,16.205,502656,0
2016-06-22,16.258,16.285,16.17,16.196,358597,0
2016-06-23,16.303,16.436,16.205,16.33,656526,0
2016-06-24,16.021,16.33,15.964,16.072,847140,0
2016-06-27,16.057,16.108,15.964,15.983,605010,0
2016-06-28,16.144,16.258,16.063,16.179,582176,0
2016-06-29,16.33,16.335,16.196,16.268,578041,0
2016-06-30,16.312,16.39,16.223,16.24,948279,0
2016-07-01,16.303,16.522,16.277,16.455,538339,0
2016-07-05,16.399,16.514,16.347,16.374,652105,0
2016-07-06,16.39,16.578,16.321,16.559,519312,0
2016-07-07,16.55,16.752,16.514,16.638,651560,0
2016-07-08,16.781,16.959,16.73,16.797,488646,0
2016-07-11,16.836,17.046,16.836,16.87,564115,0
2016-07-12,16.949,17.037,16.904,16.914,480599,0
2016-07-13,17.038,17.038,16.576,16.681,815714,0
2016-07-14,16.852,16.87,16.566,16.805,851368,0
2016-07-15,16.87,16.87,16.636,16.664,274861,0
2016-07-18,16.655,16.835,16.655,16.78,489141,0
2016-07-19,16.815,16.852,16.764,16.852,257352,0
2016-07-20,16.87,16.995,16.87,16.995,504949,0
2016-07-21,17.038,17.047,16.861,16.94,317434,0
2016-07-22,16.995,17.038,16.94,17.028,280166,0
2016-07-25,17.047,17.074,16.959,16.995,359001,0
2016-07-26,17.021,17.111,17.021,17.038,454653,0
2016-07-27,17.057,17.12,16.959,17.047,240674,0
2016-07-28,17.021,17.072,16.977,17.057,283444,0
2016-07-29,17.129,17.28,17.075,17.28,520737,0
2016-08-01,17.298,17.305,17.012,17.074,529625,0
2016-08-02,17.047,17.057,16.771,16.805,1102375,0
2016-08-03,16.78,16.931,16.771,16.914,477268,0
2016-08-04,16.949,17.028,16.914,17.028,412741,0
2016-08-05,17.038,17.07,16.914,16.995,700670,0
2016-08-08,17.012,17.038,16.949,16.987,373390,0
2016-08-09,17.003,17.074,16.977,17.021,364880,0
2016-08-10,17.093,17.093,17.003,17.028,277254,0
2016-08-11,17.093,17.203,17.04,17.191,392601,0
2016-08-12,17.247,17.256,17.146,17.209,280483,0
2016-08-15,17.228,17.256,17.164,17.2,444994,0
2016-08-16,17.238,17.263,17.172,17.238,248212,0
2016-08-17,17.218,17.316,17.129,17.29,315375,0
2016-08-18,17.316,17.372,17.263,17.326,327399,0
2016-08-19,17.307,17.326,17.2,17.273,283136,0
2016-08-22,17.228,17.326,17.2,17.238,322820,0
2016-08-23,17.3,17.364,17.209,17.345,336732,0
2016-08-24,17.408,17.443,17.273,17.316,237014,0
2016-08-25,17.345,17.372,17.154,17.238,418325,0
2016-08-26,17.29,17.326,17.182,17.256,366357,0
2016-08-29,17.281,17.316,17.164,17.182,532681,0
2016-08-30,17.191,17.247,17.139,17.209,353763,0
2016-08-31,17.263,17.345,17.218,17.3,464000,0
2016-09-01,17.3,17.354,17.247,17.354,430946,0
2016-09-02,17.345,17.497,17.345,17.497,956628,0
2016-09-06,17.443,17.524,17.424,17.462,372333,0
2016-09-07,17.516,17.524,17.462,17.524,315926,0
2016-09-08,17.532,17.559,17.424,17.532,405754,0
2016-09-09,17.462,17.488,16.948,17.074,960615,0
2016-09-12,16.958,17.129,16.778,17.065,759791,0
2016-09-13,16.977,17.065,16.615,16.668,980401,0
2016-09-14,16.735,16.844,16.678,16.735,637321,0
2016-09-15,16.75,16.97,16.742,16.914,422339,0
2016-09-16,16.941,16.961,16.905,16.951,264424,0
2016-09-19,17.005,17.097,16.914,16.961,263450,0
2016-09-20,17.031,17.05,16.961,16.98,389321,0
2016-09-21,17.05,17.148,16.959,17.097,616701,0
2016-09-22,17.196,17.286,17.177,17.242,434180,0
2016-09-23,17.242,17.277,17.159,17.205,264300,0
2016-09-26,17.213,17.233,17.087,17.124,305917,0
2016-09-27,17.106,17.233,17.069,17.205,403369,0
2016-09-28,17.213,17.313,17.196,17.277,288753,0
2016-09-29,17.313,17.332,17.133,17.196,624740,0
2016-09-30,17.286,17.422,17.269,17.36,674301,0
2016-10-03,17.378,17.378,17.277,17.368,362230,0
2016-10-04,17.313,17.368,17.133,17.168,368948,0
2016-10-05,17.268,17.268,17.116,17.168,402740,0
2016-10-06,17.187,17.245,17.12,17.14,424100,0
2016-10-07,17.187,17.213,17.082,17.133,274099,0
2016-10-10,17.196,17.213,17.148,17.205,199118,0
2016-10-11,17.168,17.196,17.069,17.133,288721,0
2016-10-12,17.159,17.209,17.077,17.187,223672,0
2016-10-13,17.133,17.177,17.068,17.14,246958,0
2016-10-14,17.177,17.243,17.149,17.214,259730,0
2016-10-17,17.234,17.253,17.04,17.097,290643,0
2016-10-18,17.214,17.214,17.014,17.087,352148,0
2016-10-19,17.124,17.269,17.097,17.259,263395,0
2016-10-20,17.234,17.287,17.197,17.269,189791,0
2016-10-21,17.243,17.273,17.154,17.206,238269,0
2016-10-24,17.259,17.278,17.187,17.206,141759,0
2016-10-25,17.243,17.343,17.214,17.324,312484,0
2016-10-26,17.297,17.424,17.287,17.379,230966,0
2016-10-27,17.352,17.4,17.059,17.097,367995,0
2016-10-28,17.049,17.124,16.979,17.059,390607,0
2016-10-31,17.097,17.206,17.087,17.133,349321,0
2016-11-01,17.177,17.206,16.877,16.921,634222,0
2016-11-02,16.921,16.959,16.703,16.757,830512,0
2016-11-03,16.757,16.841,16.732,16.785,377261,0
2016-11-04,16.831,16.831,16.649,16.684,528246,0
2016-11-07,16.831,16.903,16.792,16.894,408044,0
2016-11-08,16.93,16.93,16.767,16.86,341393,0
2016-11-09,16.792,16.825,16.489,16.702,1330851,0
2016-11-10,16.618,16.62,16.397,16.545,1061598,0
2016-11-11,16.462,16.505,16.13,16.168,1285360,0
2016-11-14,16.021,16.36,16.021,16.307,1227513,0
2016-11-15,16.324,16.665,16.324,16.656,801067,0
2016-11-16,16.665,16.692,16.526,16.609,400543,0
2016-11-17,16.609,16.851,16.526,16.573,600904,0
2016-11-18,16.592,16.647,16.462,16.499,459360,0
2016-11-21,16.637,16.682,16.526,16.647,430207,0
2016-11-22,16.756,16.86,16.725,16.821,496421,0
2016-11-23,16.747,16.821,16.722,16.811,270666,0
2016-11-25,16.877,16.931,16.851,16.894,157597,0
2016-11-28,16.86,16.894,16.851,16.884,263286,0
2016-11-29,16.86,16.869,16.689,16.801,521585,0
2016-11-30,16.776,17.118,16.776,16.98,774863,0
2016-12-01,16.94,17.108,16.931,17.061,632659,0
2016-12-02,17.118,17.152,17.005,17.099,398641,0
2016-12-05,17.143,17.18,16.95,17.171,583549,0
2016-12-06,17.217,17.246,17.079,17.237,342036,0
2016-12-07,17.162,17.375,17.162,17.318,529910,0
2016-12-08,17.227,17.282,17.152,17.227,625440,0
2016-12-09,17.217,17.3,17.18,17.3,295342,0
2016-12-12,17.337,17.365,17.152,17.19,505082,0
2016-12-13,17.208,17.305,17.089,17.152,675430,0
2016-12-14,17.263,17.263,17.045,17.087,519048,0
2016-12-15,17.117,17.217,17.059,17.151,557264,0
2016-12-16,17.198,17.217,17.013,17.107,503973,0
2016-12-19,17.217,17.309,17.161,17.246,444956,0
2016-12-20,17.256,17.309,17.227,17.273,417540,0
2016-12-21,17.329,17.376,17.246,17.3,539095,0
2016-12-22,17.357,17.412,17.307,17.403,374243,0
2016-12-23,17.385,17.468,17.385,17.43,620400,0
2016-12-27,17.385,17.542,17.376,17.468,436539,0
2016-12-28,17.515,17.589,17.468,17.589,458918,0
2016-12-29,17.616,17.645,17.542,17.599,477469,0
2016-12-30,17.635,17.713,17.56,17.645,534660,0
2017-01-03,17.7,17.793,17.673,17.681,505707,0
2017-01-04,17.7,17.746,17.635,17.663,650705,0
2017-01-05,17.663,17.72,17.645,17.654,504699,0
2017-01-06,17.766,17.766,17.681,17.736,454608,0
2017-01-09,17.803,17.85,17.673,17.7,950473,0
2017-01-10,17.729,17.811,17.729,17.793,444586,0
2017-01-11,17.859,17.91,17.82,17.859,382445,0
2017-01-12,17.924,17.971,17.85,17.877,367276,0
2017-01-13,17.869,17.943,17.869,17.943,316136,0
2017-01-17,17.906,18.018,17.906,18,418987,0
2017-01-18,17.98,18.064,17.98,18.064,354872,0
2017-01-19,18.064,18.064,17.951,18,387039,0
2017-01-20,18.009,18.033,17.933,18,320637,0
2017-01-23,18.056,18.101,18.009,18.074,534951,0
2017-01-24,18.121,18.169,18.095,18.169,439310,0
2017-01-25,18.159,18.242,18.082,18.159,479206,0
2017-01-26,18.187,18.432,18.141,18.272,1002410,0
2017-01-27,18.403,18.44,18.309,18.345,784580,0
2017-01-30,18.412,18.494,18.364,18.494,647444,0
2017-01-31,18.562,18.616,18.524,18.616,657064,0
2017-02-01,18.665,18.729,18.616,18.635,580029,0
2017-02-02,18.702,18.702,18.635,18.702,392175,0
2017-02-03,18.796,19.048,18.716,18.963,1090241,0
2017-02-06,18.947,19.048,18.86,19.02,794843,0
2017-02-07,19.048,19.16,18.992,19.123,676026,0
2017-02-08,19.151,19.16,18.927,18.973,804080,0
2017-02-09,19.02,19.094,18.954,19.085,548174,0
2017-02-10,19.123,19.123,18.983,19.011,511457,0
2017-02-13,19.094,19.094,18.983,19.011,429895,0
2017-02-14,19.02,19.038,18.963,19.011,451833,0
2017-02-15,19.001,19.02,18.822,18.832,621556,0
2017-02-16,18.916,18.916,18.7,18.832,537587,0
2017-02-17,18.832,18.936,18.794,18.916,403671,0
2017-02-21,19.011,19.011,18.916,18.973,442040,0
2017-02-22,18.992,19.085,18.936,19.048,409906,0
2017-02-23,19.095,19.105,19.011,19.048,329250,0
2017-02-24,19.028,19.058,19.011,19.058,247568,0
2017-02-27,19.078,19.134,19.048,19.085,252888,0
2017-02-28,19.134,19.19,19.058,19.19,460927,0
2017-03-01,19.152,19.247,19.058,19.16,640946,0
2017-03-02,19.16,19.16,19.02,19.058,407773,0
2017-03-03,19.068,19.11,19.038,19.105,238376,0
2017-03-06,19.105,19.105,18.963,18.992,270134,0
2017-03-07,18.946,19.105,18.926,19.105,407026,0
2017-03-08,19.038,19.085,18.822,18.841,716254,0
2017-03-09,18.737,18.764,18.427,18.482,877792,0
2017-03-10,18.482,18.559,18.303,18.53,758799,0
2017-03-13,18.587,18.622,18.505,18.549,403179,0
2017-03-14,18.472,18.51,18.368,18.408,730130,0
2017-03-15,18.427,18.816,18.378,18.777,403375,0
2017-03-16,18.777,18.833,18.654,18.74,437339,0
2017-03-17,18.749,18.807,18.73,18.787,208786,0
2017-03-20,18.816,18.93,18.787,18.93,275855,0
2017-03-21,18.92,18.95,18.569,18.616,437245,0
2017-03-22,18.606,18.863,18.606,18.863,349262,0
2017-03-23,18.855,18.863,18.712,18.767,254968,0
2017-03-24,18.816,18.835,18.749,18.807,268354,0
2017-03-27,18.757,18.787,18.716,18.777,327456,0
2017-03-28,18.807,18.95,18.807,18.9,391445,0
2017-03-29,18.91,19.111,18.91,19.083,413438,0
2017-03-30,19.111,19.13,18.968,19.043,562251,0
2017-03-31,19.083,19.14,19.023,19.083,416351,0
2017-04-03,19.053,19.176,18.988,19.149,350146,0
2017-04-04,19.023,19.215,19.023,19.196,433225,0
2017-04-05,19.206,19.299,19.176,19.196,331735,0
2017-04-06,19.254,19.319,19.215,19.283,287748,0
2017-04-07,19.309,19.387,19.283,19.348,407838,0
2017-04-10,19.387,19.442,19.339,19.433,266404,0
2017-04-11,19.472,19.566,19.442,19.529,448168,0
2017-04-12,19.558,19.672,19.541,19.633,367802,0
2017-04-13,19.595,19.682,19.584,19.614,337885,0
2017-04-17,19.672,19.707,19.539,19.595,264142,0
2017-04-18,19.52,19.616,19.5,19.539,366716,0
2017-04-19,19.624,19.701,19.441,19.49,378999,0
2017-04-20,19.529,19.634,19.5,19.605,251472,0
2017-04-21,19.585,19.605,19.471,19.51,288621,0
2017-04-24,19.558,19.585,19.549,19.576,272737,0
2017-04-25,19.605,19.663,19.51,19.529,403722,0
2017-04-26,19.566,19.615,19.549,19.549,499196,0
2017-04-27,19.595,19.654,19.471,19.51,489123,0
2017-04-28,19.558,19.71,19.527,19.71,454144,0
2017-05-01,19.739,19.902,19.729,19.873,365808,0
2017-05-02,19.873,19.933,19.845,19.902,320476,0
2017-05-03,19.922,19.989,19.845,19.863,397751,0
2017-05-04,19.902,19.902,19.644,19.778,397854,0
2017-05-05,19.826,20.027,19.826,20.017,830013,0
2017-05-08,20.055,20.113,19.951,19.997,587926,0
2017-05-09,19.997,20.017,19.951,19.989,453655,0
2017-05-10,19.921,20.076,19.911,20.066,476467,0
2017-05-11,19.997,20.046,19.921,20.017,249277,0
2017-05-12,20.036,20.085,19.969,20.085,256730,0
2017-05-15,20.056,20.114,20.017,20.104,381615,0
2017-05-16,20.104,20.104,19.997,20.104,278319,0
2017-05-17,20.056,20.056,19.737,19.737,470501,0
2017-05-18,19.737,19.825,19.582,19.727,635407,0
2017-05-19,19.786,19.825,19.699,19.708,489346,0
2017-05-22,19.806,19.806,19.708,19.717,325580,0
2017-05-23,19.766,19.766,19.72,19.727,282395,0
2017-05-24,19.737,19.737,19.631,19.661,373258,0
2017-05-25,19.699,19.747,19.671,19.681,282083,0
2017-05-26,19.69,19.766,19.684,19.737,210601,0
2017-05-30,19.747,19.786,19.671,19.699,330543,0
2017-05-31,19.737,19.766,19.687,19.757,440988,0
2017-06-01,19.786,19.921,19.757,19.911,369418,0
2017-06-02,19.901,20.002,19.872,19.979,290321,0
2017-06-05,19.989,19.997,19.892,19.892,195911,0
2017-06-06,19.892,20.046,19.853,20.036,313056,0
2017-06-07,20.036,20.124,19.998,20.066,305844,0
2017-06-08,20.017,20.095,19.862,19.911,330354,0
2017-06-09,19.921,20.017,19.911,19.989,277581,0
2017-06-12,19.989,20.012,19.921,20.007,208274,0
2017-06-13,20.056,20.056,19.877,20.017,333524,0
2017-06-14,20.086,20.115,19.979,20.086,249442,0
2017-06-15,20.056,20.115,20.017,20.096,264401,0
2017-06-16,20.115,20.134,20.046,20.076,195070,0
2017-06-19,20.115,20.222,20.098,20.153,334198,0
2017-06-20,20.134,20.261,20.115,20.261,254238,0
2017-06-21,20.298,20.328,20.202,20.271,417911,0
2017-06-22,20.279,20.367,20.153,20.222,267290,0
2017-06-23,20.241,20.289,20.172,20.271,243956,0
2017-06-26,20.271,20.348,20.202,20.222,313017,0
2017-06-27,20.251,20.279,20.076,20.096,272164,0
2017-06-28,20.115,20.212,20.11,20.182,191206,0
2017-06-29,20.202,20.202,19.9,19.93,351801,0
2017-06-30,20.017,20.153,20.017,20.066,354610,0
2017-07-03,20.134,20.328,20.076,20.241,252469,0
2017-07-05,20.231,20.241,20.115,20.153,221012,0
2017-07-06,20.134,20.163,20.036,20.066,276032,0
2017-07-07,20.036,20.163,20.036,20.105,302694,0
2017-07-10,20.153,20.172,20.086,20.105,273123,0
2017-07-11,20.105,20.182,20.105,20.163,280585,0
2017-07-12,20.29,20.339,20.242,20.309,290852,0
2017-07-13,20.212,20.339,20.172,20.329,280554,0
2017-07-14,20.339,20.466,20.339,20.409,233208,0
2017-07-17,20.436,20.466,20.272,20.456,262053,0
2017-07-18,20.436,20.456,20.351,20.456,235922,0
2017-07-19,20.417,20.496,20.379,20.496,252231,0
2017-07-20,20.536,20.603,20.496,20.573,322837,0
2017-07-21,20.536,20.582,20.466,20.526,216916,0
2017-07-24,20.573,20.663,20.516,20.603,359335,0
2017-07-25,20.633,20.72,20.564,20.683,286255,0
2017-07-26,20.683,20.73,20.573,20.593,271733,0
2017-07-27,20.613,20.73,20.593,20.623,264985,0
2017-07-28,20.673,20.74,20.603,20.74,315444,0
2017-07-31,20.74,20.897,20.732,20.857,389649,0
2017-08-01,20.877,21.024,20.857,20.994,396908,0
2017-08-02,21.014,21.069,20.962,21.014,407011,0
2017-08-03,21.074,21.094,20.653,20.663,655232,0
2017-08-04,20.613,20.701,20.603,20.701,463300,0
2017-08-07,20.71,20.75,20.663,20.73,319823,0
2017-08-08,20.71,20.79,20.29,20.309,951666,0
2017-08-09,20.272,20.436,20.222,20.272,545062,0
2017-08-10,20.299,20.299,19.634,19.781,1235306,0
2017-08-11,19.674,20.143,19.41,20.125,728466,0
2017-08-14,20.222,20.301,20.134,20.232,504762,0
2017-08-15,20.272,20.292,20.105,20.232,298999,0
2017-08-16,20.29,20.3,20.142,20.232,323886,0
2017-08-17,20.182,20.228,19.896,19.916,468999,0
2017-08-18,19.966,20.272,19.936,20.162,442695,0
2017-08-21,20.202,20.272,19.966,20.024,334404,0
2017-08-22,20.114,20.31,20.107,20.29,272760,0
2017-08-23,20.262,20.38,20.202,20.35,466030,0
2017-08-24,20.37,20.428,20.34,20.4,189984,0
2017-08-25,20.468,20.498,20.32,20.428,221330,0
2017-08-28,20.458,20.478,20.37,20.448,265149,0
2017-08-29,20.36,20.476,20.36,20.428,269277,0
2017-08-30,20.39,20.541,20.39,20.518,224973,0
2017-08-31,20.548,20.636,20.528,20.576,304720,0
2017-09-01,20.636,20.695,20.586,20.616,329446,0
2017-09-05,20.646,20.685,20.448,20.448,382707,0
2017-09-06,20.468,20.556,20.458,20.488,421448,0
2017-09-07,20.556,20.695,20.518,20.686,211126,0
2017-09-08,20.695,20.695,20.556,20.566,234458,0
2017-09-11,20.695,20.774,20.627,20.744,184099,0
2017-09-12,20.774,20.932,20.724,20.902,274499,0
2017-09-13,20.862,20.892,20.703,20.703,268308,0
2017-09-14,20.743,20.852,20.674,20.773,220233,0
2017-09-15,20.823,20.882,20.733,20.872,216056,0
2017-09-18,20.862,21.021,20.794,20.872,345952,0
2017-09-19,20.942,21.041,20.872,20.952,317422,0
2017-09-20,21.011,21.051,20.882,21.011,298872,0
2017-09-21,21.041,21.072,20.952,20.962,224369,0
2017-09-22,21.001,21.101,20.994,21.011,195014,0
2017-09-25,21.041,21.12,21.011,21.081,228355,0
2017-09-26,21.13,21.2,21.051,21.18,234723,0
2017-09-27,21.19,21.25,20.981,20.991,330055,0
2017-09-28,21.021,21.041,20.897,21.001,325406,0
2017-09-29,21.101,21.15,21.051,21.101,478309,0
2017-10-02,21.17,21.26,21.121,21.24,284516,0
2017-10-03,21.289,21.408,21.24,21.309,308352,0
2017-10-04,21.309,21.319,21.18,21.21,223170,0
2017-10-05,21.26,21.281,21.111,21.18,206886,0
2017-10-06,21.17,21.279,21.071,21.26,322640,0
2017-10-09,21.26,21.339,21.23,21.26,349814,0
2017-10-10,21.319,21.339,21.18,21.19,285893,0
2017-10-11,21.23,21.23,21.08,21.2,272100,0
2017-10-12,21.18,21.2632,21.15,21.22,173107,0
2017-10-13,21.28,21.3148,21.22,21.29,156083,0
2017-10-16,21.34,21.35,21.22,21.29,200195,0
2017-10-17,21.3,21.38,21.22,21.38,206235,0
2017-10-18,21.36,21.36,21.02,21.04,505756,0
2017-10-19,20.95,21.11,20.89,20.97,367050,0
2017-10-20,21.03,21.15,21.01,21.1,290185,0
2017-10-23,21.12,21.18,20.96,21.01,264081,0
2017-10-24,21.02,21.16,21,21.12,259465,0
2017-10-25,21.1,21.1,20.66,20.69,474493,0
2017-10-26,20.78,20.82,20.58,20.62,352839,0
2017-10-27,20.66,20.85,20.66,20.82,245916,0
2017-10-30,20.817,20.89,20.7549,20.83,235819,0
2017-10-31,20.86,20.99,20.86,20.93,272503,0
2017-11-01,21,21,20.88,20.89,332809,0
2017-11-02,20.84,20.93,20.75,20.83,200589,0
2017-11-03,20.88,20.88,20.72,20.81,245606,0
2017-11-06,20.8,20.9191,20.8,20.89,191089,0
2017-11-07,20.94,21.05,20.92,21.01,212138,0
2017-11-08,20.97,21.03,20.7,20.73,401294,0
2017-11-09,20.74,20.74,20.53,20.69,351139,0
2017-11-10,20.67,20.74,20.53,20.58,321748,0
