Date,Open,High,Low,Close,Volume,OpenInt
2013-10-02,12.421,12.421,12.421,12.421,116,0
2013-10-03,12.879,12.879,12.879,12.879,166,0
2013-10-04,13.339,15.547,13.339,15.477,1307,0
2013-10-07,16.24,18.603,16.24,18.603,1410,0
2013-10-08,20.241,43.24,20.241,41.4,11099,0
2013-10-09,43.24,75.717,43.24,75.717,5984,0
2013-10-10,77.742,77.742,36.8,36.8,3697,0
2013-10-11,47.013,59.975,17.526,23.894,18863,0
2013-10-14,22.707,22.707,14.72,16.551,28822,0
2013-10-15,15.229,15.64,12.879,12.889,25404,0
2013-10-16,13.974,13.974,12.474,12.605,6226,0
2013-10-17,12.789,12.789,12.465,12.789,4159,0
2013-10-18,12.835,12.835,11.27,11.96,10560,0
2013-10-21,11.087,12.465,11.087,11.646,3809,0
2013-10-22,11.593,11.951,11.499,11.499,7588,0
2013-10-23,11.555,12.357,11.463,12.191,8697,0
2013-10-24,11.832,12.329,11.832,12.247,1467,0
2013-10-25,11.96,12.411,11.96,12.411,5055,0
2013-10-28,12.329,12.329,12.098,12.164,650,0
2013-10-29,11.796,12.319,11.796,12.319,2805,0
2013-10-30,12.191,12.191,11.869,12.191,2392,0
2013-10-31,11.832,12.182,11.593,12.182,4239,0
2013-11-01,11.96,12.145,11.913,12.145,2233,0
2013-11-04,12.329,12.329,11.913,11.96,3970,0
2013-11-05,11.96,12.052,11.96,11.97,4883,0
2013-11-06,11.96,12.052,11.96,12.008,867,0
2013-11-07,11.913,12.008,11.913,11.942,2884,0
2013-11-08,11.922,11.96,11.593,11.729,6293,0
2013-11-11,11.951,11.96,11.951,11.96,1304,0
2013-11-12,11.951,11.96,11.362,11.96,5739,0
2013-11-13,11.612,11.96,11.612,11.96,6283,0
2013-11-14,11.97,12.105,11.97,12.105,816,0
2013-11-15,12.191,12.329,11.777,11.998,1304,0
2013-11-18,12.008,12.008,12.008,12.008,116,0
2013-11-19,12.329,12.411,12.062,12.062,2346,0
2013-11-20,12.062,12.062,11.895,11.96,9400,0
2013-11-22,11.96,11.96,11.96,11.96,815,0
2013-11-25,11.841,11.913,11.787,11.787,6479,0
2013-11-26,11.913,12.052,11.913,11.922,1056,0
2013-11-27,12.145,12.145,12.062,12.062,1186,0
2013-12-02,12.145,12.2,12.145,12.2,8260,0
2013-12-03,11.96,12.125,11.895,11.998,6948,0
2013-12-04,11.859,12.262,11.362,12.098,2252,0
2013-12-05,12.338,12.421,12.338,12.421,3436,0
2013-12-06,12.2,12.384,12.2,12.228,1393,0
2013-12-09,12.262,12.421,12.262,12.403,7641,0
2013-12-10,12.456,12.549,12.375,12.384,5311,0
2013-12-11,12.329,12.375,12.238,12.375,2769,0
2013-12-12,12.308,12.447,12.032,12.447,2489,0
2013-12-13,12.104,12.226,12.104,12.226,542,0
2013-12-16,12.226,12.668,11.67,12.668,4408,0
2013-12-17,12.261,12.634,12.133,12.634,3376,0
2013-12-18,12.513,12.819,12.493,12.819,3232,0
2013-12-19,12.8,12.862,12.643,12.651,1835,0
2013-12-20,12.94,12.958,12.754,12.958,1904,0
2013-12-23,13.41,13.41,13.067,13.085,4547,0
2013-12-26,13.05,13.05,13.05,13.05,316,0
2013-12-27,13.235,13.235,13.04,13.04,477,0
2013-12-30,13.04,13.124,13.04,13.124,1614,0
2013-12-31,13.142,13.244,13.005,13.022,5990,0
2014-01-02,13.076,13.095,12.772,12.845,4894,0
2014-01-03,12.958,12.958,12.772,12.958,2475,0
2014-01-07,13.004,13.004,13.004,13.004,141,0
2014-01-09,13.41,13.41,13.095,13.095,834,0
2014-01-10,13.095,13.095,13.095,13.095,255,0
2014-01-14,13.058,13.058,12.819,13.05,2667,0
2014-01-16,13.095,13.095,13.095,13.095,747,0
2014-01-21,12.862,12.985,12.862,12.985,2578,0
2014-01-23,12.958,12.958,12.958,12.958,1237,0
2014-01-24,12.966,12.975,12.966,12.975,646,0
2014-01-27,12.958,12.958,12.958,12.958,851,0
2014-01-28,12.862,12.958,12.862,12.958,2640,0
2014-01-29,12.958,12.958,12.862,12.862,1747,0
2014-02-03,12.402,12.92,12.402,12.587,2366,0
2014-02-04,12.958,12.958,12.958,12.958,147,0
2014-02-05,12.634,12.725,12.338,12.725,327,0
2014-02-06,11.874,12.559,11.874,12.392,6166,0
2014-02-07,12.707,12.707,12.707,12.707,115,0
2014-02-11,12.725,12.725,12.725,12.725,1474,0
2014-02-13,12.94,12.94,12.837,12.837,797,0
2014-02-14,12.91,12.958,12.9,12.958,3017,0
2014-02-18,12.782,12.958,12.782,12.862,2162,0
2014-02-21,13.014,13.014,13.014,13.014,215,0
2014-02-25,13.076,13.076,13.05,13.076,1242,0
2014-02-27,13.105,13.105,13.085,13.085,374,0
2014-02-28,13.269,13.319,13.269,13.269,1483,0
2014-03-03,13.004,13.004,13.004,13.004,165,0
2014-03-04,13.328,13.328,13.328,13.328,973,0
2014-03-05,13.365,13.365,13.318,13.318,920,0
2014-03-06,13.15,13.328,13.142,13.328,2257,0
2014-03-07,13.05,13.225,13.05,13.225,1079,0
2014-03-10,12.958,13.014,12.892,12.892,1302,0
2014-03-11,12.892,12.892,12.892,12.892,125,0
2014-03-12,12.991,13.131,12.776,13.131,519,0
2014-03-13,13.121,13.121,13.121,13.121,312,0
2014-03-17,12.413,13.036,12.413,13.036,3696,0
2014-03-18,12.944,13.036,12.896,12.925,2846,0
2014-03-19,12.991,12.991,12.991,12.991,753,0
2014-03-24,12.991,13.028,12.423,12.962,11380,0
2014-03-25,13.036,13.036,13.036,13.036,288,0
2014-03-26,13.036,13.036,13.036,13.036,967,0
2014-03-28,13.036,13.036,12.991,12.991,1367,0
2014-03-31,12.991,13.036,12.953,13.036,1472,0
2014-04-01,12.944,13.14,12.944,13.14,929,0
2014-04-02,13.177,13.177,12.758,12.804,9820,0
2014-04-03,12.858,12.858,12.849,12.858,1770,0
2014-04-04,12.442,12.849,12.442,12.849,10760,0
2014-04-07,12.181,12.413,11.574,12.162,39996,0
2014-04-08,12.804,12.804,12.199,12.562,14951,0
2014-04-09,12.385,12.552,12.339,12.385,74385,0
2014-04-10,12.289,12.385,12.152,12.385,43276,0
2014-04-11,12.162,12.281,12.133,12.199,30422,0
2014-04-14,12.104,12.262,12.104,12.152,23120,0
2014-04-15,12.152,12.162,12.104,12.152,2523,0
2014-04-16,12.104,12.375,11.732,12.262,16534,0
2014-04-17,12.104,12.104,11.639,12.104,94967,0
2014-04-21,12.104,12.289,12.059,12.104,68500,0
2014-04-22,12.19,12.289,12.104,12.289,41459,0
2014-04-23,12.289,12.385,12.152,12.271,25531,0
2014-04-24,12.199,12.385,12.104,12.385,37637,0
2014-04-25,12.367,12.991,12.199,12.944,22079,0
2014-04-28,12.953,12.991,12.858,12.953,26249,0
2014-04-29,12.953,12.971,12.442,12.457,17926,0
2014-04-30,12.944,13.167,12.944,13.157,12550,0
2014-05-01,13.147,13.147,13.147,13.147,114,0
2014-05-02,12.962,13.063,12.637,13.036,44560,0
2014-05-05,13.036,13.054,13.036,13.046,10480,0
2014-05-06,13.046,13.147,12.681,13.091,72546,0
2014-05-07,13.167,13.455,13.14,13.363,57516,0
2014-05-08,13.455,13.967,13.455,13.912,16217,0
2014-05-09,13.959,14.108,13.904,14.108,8971,0
2014-05-12,14.267,14.571,14.118,14.571,8421,0
2014-05-13,14.889,14.889,14.526,14.535,7551,0
2014-05-14,14.826,14.826,14.685,14.806,6826,0
2014-05-15,14.63,14.786,14.62,14.677,6663,0
2014-05-16,14.58,14.63,14.58,14.63,1181,0
2014-05-19,14.63,14.685,14.62,14.668,6016,0
2014-05-20,14.64,14.677,14.63,14.677,8258,0
2014-05-21,14.64,14.668,14.385,14.385,29191,0
2014-05-22,13.187,14.509,13.187,14.489,21436,0
2014-05-23,14.464,14.464,14.294,14.434,23324,0
2014-05-27,14.444,14.704,14.331,14.331,59861,0
2014-05-28,14.385,14.518,14.385,14.489,6490,0
2014-05-29,14.535,14.713,14.294,14.313,13800,0
2014-05-30,14.472,14.472,14.331,14.434,6201,0
2014-06-02,14.375,14.394,14.198,14.218,8702,0
2014-06-03,13.651,14.685,13.651,14.685,19412,0
2014-06-04,14.659,14.685,14.63,14.677,3008,0
2014-06-05,14.62,15.13,14.61,15.13,35550,0
2014-06-06,15.06,15.13,15.06,15.13,9180,0
2014-06-09,15.085,15.158,15.001,15.001,17184,0
2014-06-10,14.982,15.04,14.944,14.992,21478,0
2014-06-11,14.893,14.893,14.603,14.742,20279,0
2014-06-12,14.67,14.679,14.332,14.491,10026,0
2014-06-13,14.426,14.742,14.416,14.742,47289,0
2014-06-16,14.652,14.742,14.593,14.593,14033,0
2014-06-17,14.314,14.679,14.314,14.482,22856,0
2014-06-18,14.603,14.623,14.491,14.52,3170,0
2014-06-19,14.697,14.697,14.652,14.697,4914,0
2014-06-20,14.652,14.977,14.652,14.829,2692,0
2014-06-23,14.977,14.997,14.93,14.967,2882,0
2014-06-24,14.81,14.977,14.761,14.839,16947,0
2014-06-25,14.78,14.829,14.662,14.706,14575,0
2014-06-26,14.564,14.977,14.554,14.633,10055,0
2014-06-27,14.742,14.93,14.742,14.913,8769,0
2014-06-30,14.742,14.742,14.742,14.742,1213,0
2014-07-01,14.884,15.016,14.884,15.006,5880,0
2014-07-02,14.742,14.849,14.652,14.849,34826,0
2014-07-03,14.82,14.858,14.79,14.79,995,0
2014-07-07,14.77,14.849,14.77,14.849,8080,0
2014-07-08,14.977,15.006,14.939,14.967,14826,0
2014-07-09,14.92,14.987,14.92,14.92,6905,0
2014-07-10,14.884,15.072,14.849,14.849,32565,0
2014-07-11,14.839,14.839,14.78,14.78,7504,0
2014-07-14,14.829,14.977,14.79,14.81,26700,0
2014-07-15,14.501,14.977,14.501,14.829,6139,0
2014-07-16,14.79,14.858,14.79,14.858,20097,0
2014-07-17,14.79,14.79,14.79,14.79,717,0
2014-07-18,14.603,14.829,14.603,14.733,8419,0
2014-07-21,14.716,14.82,14.652,14.652,3738,0
2014-07-22,14.79,14.93,14.79,14.79,1814,0
2014-07-23,14.839,15.072,14.839,14.858,21814,0
2014-07-24,14.884,14.893,14.884,14.893,2172,0
2014-07-25,14.876,14.93,14.829,14.839,3660,0
2014-07-28,14.839,14.977,14.839,14.884,3781,0
2014-07-29,14.8,14.977,14.79,14.977,33367,0
2014-07-30,14.868,14.884,14.79,14.79,3877,0
2014-07-31,14.977,14.977,14.8,14.829,15790,0
2014-08-01,14.78,14.948,14.78,14.948,2138,0
2014-08-04,14.79,15.026,14.79,15.026,2523,0
2014-08-05,14.93,15.026,14.829,14.829,18307,0
2014-08-06,14.536,14.662,14.51,14.662,3424,0
2014-08-07,14.679,14.697,14.52,14.574,961,0
2014-08-08,14.623,14.697,14.613,14.613,4122,0
2014-08-11,14.733,15.016,14.633,14.829,22359,0
2014-08-12,14.884,14.884,14.82,14.82,6033,0
2014-08-13,14.82,14.903,14.82,14.884,4932,0
2014-08-14,14.884,15.055,14.884,15.055,11592,0
2014-08-15,15.016,15.278,15.016,15.072,12333,0
2014-08-18,15.081,15.25,15.072,15.164,14112,0
2014-08-19,15.081,15.154,15.072,15.154,14858,0
2014-08-20,15.35,15.36,15.35,15.36,3158,0
2014-08-21,15.323,15.35,15.259,15.269,18866,0
2014-08-22,15.213,15.213,15.117,15.213,4701,0
2014-08-25,15.108,15.492,15.108,15.193,34610,0
2014-08-26,15.145,15.313,15.1,15.259,60508,0
2014-08-27,15.232,15.232,15.09,15.164,11488,0
2014-08-28,15.136,15.154,15.026,15.117,41245,0
2014-08-29,15.016,15.174,14.977,15.117,36599,0
2014-09-02,15.213,15.269,14.761,15.174,15465,0
2014-09-03,15.081,15.164,15.072,15.072,10411,0
2014-09-04,15.117,15.259,15.09,15.117,12691,0
2014-09-05,15.117,15.164,14.893,15.145,9603,0
2014-09-08,15.288,15.341,15.223,15.223,4556,0
2014-09-09,15.081,15.203,15.081,15.203,609,0
2014-09-10,15.117,15.117,14.913,14.913,2270,0
2014-09-11,14.962,14.972,14.863,14.908,10414,0
2014-09-12,14.784,14.962,14.626,14.626,5862,0
2014-09-15,14.458,14.626,14.458,14.522,29343,0
2014-09-16,14.36,14.476,14.351,14.408,13848,0
2014-09-17,14.616,14.719,14.22,14.719,3369,0
2014-09-18,14.504,14.626,14.504,14.626,474,0
2014-09-19,14.476,14.719,14.351,14.719,38994,0
2014-09-22,14.26,14.296,14.155,14.155,19956,0
2014-09-23,14.146,14.23,14.108,14.118,48045,0
2014-09-24,14.108,14.118,14.099,14.118,2339,0
2014-09-25,14.155,14.2,14.099,14.181,12152,0
2014-09-26,14.099,14.269,14.062,14.191,11915,0
2014-09-29,13.939,14.062,13.939,14.003,3020,0
2014-09-30,13.949,13.949,13.892,13.892,1939,0
2014-10-01,13.967,14.042,13.805,13.939,8528,0
2014-10-02,13.949,13.949,13.949,13.949,293,0
2014-10-03,13.929,14.108,13.824,13.929,18295,0
2014-10-06,13.949,14.012,13.939,13.967,5224,0
2014-10-07,13.939,14.062,13.824,13.834,3019,0
2014-10-08,13.929,13.958,13.872,13.958,3436,0
2014-10-09,14.032,14.155,13.882,13.929,18511,0
2014-10-10,13.929,14.21,13.731,13.92,73113,0
2014-10-13,13.882,13.983,13.882,13.983,18280,0
2014-10-14,14.022,14.181,14.003,14.052,49377,0
2014-10-15,13.949,14.181,13.714,13.958,51125,0
2014-10-16,14.062,14.21,13.902,13.993,19737,0
2014-10-17,13.882,14.099,13.863,14.099,12926,0
2014-10-20,14.062,14.306,14.012,14.306,35999,0
2014-10-21,14.398,14.616,14.398,14.531,35335,0
2014-10-22,14.616,14.824,14.567,14.727,35802,0
2014-10-23,14.746,14.814,14.567,14.682,61318,0
2014-10-24,14.682,14.682,14.476,14.557,52124,0
2014-10-27,14.494,14.596,13.722,14.596,48827,0
2014-10-28,14.576,14.804,14.531,14.794,43462,0
2014-10-29,14.727,14.824,14.504,14.719,14611,0
2014-10-30,14.278,14.824,14.278,14.774,53222,0
2014-10-31,14.784,14.871,14.719,14.774,30156,0
2014-11-03,14.719,14.962,14.719,14.925,27796,0
2014-11-04,14.944,14.944,14.746,14.916,39874,0
2014-11-05,14.844,14.982,14.814,14.898,60718,0
2014-11-06,15.041,15.061,14.844,14.916,37275,0
2014-11-07,14.727,14.824,14.674,14.824,23297,0
2014-11-10,14.692,15.012,14.682,14.888,104860,0
2014-11-11,14.804,14.888,14.774,14.888,25325,0
2014-11-12,14.824,14.888,14.755,14.834,54855,0
2014-11-13,14.834,14.953,14.755,14.916,18433,0
2014-11-14,15.051,15.293,14.916,14.925,71542,0
2014-11-17,14.934,15.061,14.908,15.061,17907,0
2014-11-18,15.032,15.16,15.032,15.15,32553,0
2014-11-19,15.122,15.15,14.972,15.086,92440,0
2014-11-20,14.972,15.248,14.972,15.248,20464,0
2014-11-21,15.302,15.418,15.239,15.408,21738,0
2014-11-24,15.435,15.508,15.368,15.444,30947,0
2014-11-25,15.508,15.528,15.338,15.454,20131,0
2014-11-26,15.528,15.623,15.483,15.596,46236,0
2014-11-28,15.793,15.793,15.774,15.774,1913,0
2014-12-01,15.586,15.774,15.528,15.556,27605,0
2014-12-02,15.633,15.68,15.633,15.68,4331,0
2014-12-03,15.642,15.774,15.586,15.662,38077,0
2014-12-04,15.725,15.744,15.68,15.716,31695,0
2014-12-05,15.725,15.821,15.68,15.689,16369,0
2014-12-08,15.528,15.878,15.528,15.821,33404,0
2014-12-09,15.811,15.904,15.689,15.868,32998,0
2014-12-10,15.878,16.197,15.878,16.197,23328,0
2014-12-11,16.362,16.487,16.07,16.07,15067,0
2014-12-12,16.353,16.41,16.173,16.182,61947,0
2014-12-15,16.182,16.41,15.956,16.125,33837,0
2014-12-16,16.079,16.297,16.07,16.287,52018,0
2014-12-17,16.297,16.609,16.022,16.56,8577,0
2014-12-18,16.646,16.703,16.315,16.42,9628,0
2014-12-19,16.487,16.686,16.353,16.58,5711,0
2014-12-22,16.448,16.58,16.438,16.58,11502,0
2014-12-23,16.749,16.749,16.532,16.532,8739,0
2014-12-24,16.438,16.779,16.438,16.58,2815,0
2014-12-26,16.504,16.711,16.467,16.694,9329,0
2014-12-29,16.749,16.826,16.448,16.74,15191,0
2014-12-30,16.57,16.74,16.57,16.721,3443,0
2014-12-31,16.759,16.855,16.43,16.541,11382,0
2015-01-02,16.512,16.845,16.512,16.845,61095,0
2015-01-05,16.855,16.997,16.826,16.835,25330,0
2015-01-06,16.91,16.958,16.74,16.884,104694,0
2015-01-07,16.835,17.099,16.835,17.073,43554,0
2015-01-08,17.118,17.137,17.024,17.044,47076,0
2015-01-09,16.997,17.147,16.997,17.053,15242,0
2015-01-12,17.195,17.195,16.874,16.929,33457,0
2015-01-13,16.968,17.118,16.749,16.826,9006,0
2015-01-14,16.609,17.006,16.609,16.987,8027,0
2015-01-15,16.929,16.968,16.845,16.845,876,0
2015-01-16,16.788,16.901,16.779,16.874,21725,0
2015-01-20,16.948,17.024,16.686,16.865,23687,0
2015-01-21,16.788,16.865,16.694,16.865,29825,0
2015-01-22,16.835,17.147,16.835,17.147,73369,0
2015-01-23,17.118,17.326,16.893,17.326,54023,0
2015-01-26,17.137,17.516,17.137,17.461,33834,0
2015-01-27,17.375,17.411,17.282,17.282,6185,0
2015-01-28,17.232,17.308,17.232,17.308,10795,0
2015-01-29,17.118,17.242,17.073,17.242,7345,0
2015-01-30,17.099,17.242,17.024,17.024,50718,0
2015-02-02,17.034,17.034,16.656,16.874,11871,0
2015-02-03,16.769,17.109,16.769,17.099,13292,0
2015-02-04,17.127,17.232,16.958,16.978,10895,0
2015-02-05,17.167,17.47,17.167,17.47,8457,0
2015-02-06,17.393,17.498,16.901,16.968,28968,0
2015-02-09,16.978,17.044,16.609,16.929,9959,0
2015-02-10,16.929,16.929,16.769,16.808,39995,0
2015-02-11,16.884,16.884,16.74,16.779,23234,0
2015-02-12,16.997,17.204,16.987,17.167,11063,0
2015-02-13,17.024,17.147,16.865,16.865,10241,0
2015-02-17,16.855,17.167,16.855,17.015,22174,0
2015-02-18,16.978,17.083,16.948,17.044,21572,0
2015-02-19,16.929,17.299,16.865,17.109,34685,0
2015-02-20,16.865,17.127,16.835,16.845,23624,0
2015-02-23,16.855,16.958,16.808,16.845,26435,0
2015-02-24,16.74,16.798,16.541,16.788,11189,0
2015-02-25,16.835,17.015,16.835,16.845,12759,0
2015-02-26,16.901,16.901,16.749,16.798,3542,0
2015-02-27,16.609,16.666,16.609,16.666,2029,0
2015-03-02,16.826,16.929,16.627,16.627,8247,0
2015-03-03,16.759,16.874,16.686,16.874,28230,0
2015-03-04,16.627,16.835,16.609,16.676,10045,0
2015-03-05,16.703,16.703,16.599,16.599,741,0
2015-03-06,16.249,16.391,16.249,16.391,8670,0
2015-03-09,16.541,16.676,16.541,16.676,3173,0
2015-03-10,16.504,16.609,16.457,16.609,13322,0
2015-03-11,16.717,16.775,16.546,16.651,22937,0
2015-03-12,16.775,17.202,16.775,17.05,56396,0
2015-03-13,16.908,16.984,16.87,16.984,9890,0
2015-03-16,17.107,17.155,17.012,17.06,31881,0
2015-03-17,17.08,17.23,16.965,16.965,4103,0
2015-03-18,17.003,17.479,17.003,17.392,25777,0
2015-03-19,17.582,17.582,17.27,17.564,118789,0
2015-03-20,17.525,17.916,17.25,17.859,55975,0
2015-03-23,17.953,18.01,17.763,17.925,2946,0
2015-03-24,17.687,17.897,17.687,17.887,4524,0
2015-03-25,17.897,17.906,17.65,17.65,10839,0
2015-03-26,17.591,17.839,16.308,17.763,16940,0
2015-03-27,17.754,17.878,17.735,17.878,2630,0
2015-03-30,17.859,17.961,17.849,17.961,1473,0
2015-03-31,18.059,18.059,17.65,17.65,6628,0
2015-04-01,17.65,17.679,17.43,17.488,4419,0
2015-04-02,17.771,17.81,17.65,17.8,5261,0
2015-04-06,17.8,17.944,17.735,17.754,7259,0
2015-04-08,17.669,17.897,17.669,17.849,11363,0
2015-04-09,17.735,17.781,17.345,17.345,2232,0
2015-04-10,17.516,17.679,17.488,17.582,36197,0
2015-04-13,17.555,17.555,17.506,17.506,420,0
2015-04-14,17.479,17.61,17.364,17.44,25462,0
2015-04-15,17.307,17.41,17.165,17.184,3594,0
2015-04-16,17.184,17.27,17.145,17.212,40999,0
2015-04-17,17.08,17.165,16.926,16.926,6103,0
2015-04-20,17.116,17.155,16.965,16.994,64431,0
2015-04-21,17.09,17.24,17.012,17.202,11462,0
2015-04-22,17.202,17.325,17.031,17.09,17993,0
2015-04-23,17.165,17.212,16.994,17.031,9471,0
2015-04-24,17.116,17.25,16.804,17.25,19256,0
2015-04-27,17.135,17.135,17.135,17.135,840,0
2015-04-28,17.155,17.184,17.145,17.145,738,0
2015-04-29,17.145,17.155,16.822,17.022,9365,0
2015-04-30,16.841,16.965,16.841,16.908,1998,0
2015-05-01,14.531,17.155,14.531,16.955,13891,0
2015-05-04,17.145,17.155,16.88,16.935,32301,0
2015-05-05,16.832,16.88,16.623,16.745,31355,0
2015-05-06,16.861,16.861,16.527,16.681,8105,0
2015-05-07,16.632,16.926,16.575,16.841,8198,0
2015-05-08,17.107,17.184,16.945,16.955,17991,0
2015-05-11,16.861,17.041,16.861,16.955,1578,0
2015-05-12,16.707,16.984,16.707,16.984,812,0
2015-05-13,17.107,17.107,16.861,16.908,15256,0
2015-05-14,16.908,17.184,16.908,17.184,67339,0
2015-05-15,17.097,17.24,17.097,17.24,8184,0
2015-05-18,17.125,17.24,17.05,17.174,20140,0
2015-05-19,17.031,17.145,16.984,17.07,13572,0
2015-05-20,17.031,17.116,17.031,17.116,7049,0
2015-05-21,17.05,17.165,16.916,17.155,11259,0
2015-05-22,17.25,17.335,17.155,17.155,4103,0
2015-05-26,16.965,17.202,16.965,17.09,4367,0
2015-05-27,17.107,17.43,17.107,17.325,8312,0
2015-05-28,17.298,17.402,17.27,17.402,3224,0
2015-05-29,17.27,17.325,17.012,17.012,15889,0
2015-06-01,17.25,17.25,17.041,17.125,15256,0
2015-06-02,17.09,17.09,17.09,17.09,108,0
2015-06-03,16.89,16.965,16.89,16.89,5261,0
2015-06-04,16.88,16.984,16.822,16.822,8838,0
2015-06-05,16.717,16.785,16.717,16.745,2209,0
2015-06-08,16.785,16.785,16.785,16.785,2105,0
2015-06-09,16.804,16.87,16.604,16.661,46840,0
2015-06-10,16.698,16.88,16.698,16.794,50268,0
2015-06-11,16.951,16.951,16.941,16.941,605,0
2015-06-12,16.922,17.018,16.789,16.904,232880,0
2015-06-15,16.589,16.78,16.559,16.712,6178,0
2015-06-16,16.627,16.77,16.627,16.675,17799,0
2015-06-17,16.598,16.731,16.55,16.731,11204,0
2015-06-18,17.056,17.218,16.941,17.142,45550,0
2015-06-19,17.008,17.277,17.008,17.113,31308,0
2015-06-22,17.113,17.113,16.912,16.931,4503,0
2015-06-23,16.885,16.885,16.731,16.856,10296,0
2015-06-24,16.618,16.618,16.503,16.503,526,0
2015-06-25,16.301,16.541,16.301,16.388,2618,0
2015-06-26,16.273,16.436,16.273,16.407,5130,0
2015-06-29,16.427,16.474,16.035,16.11,13612,0
2015-06-30,16.226,16.618,16.063,16.149,13914,0
2015-07-01,16.263,16.301,16.072,16.236,13718,0
2015-07-02,16.359,16.503,16.207,16.321,20522,0
2015-07-06,16.226,16.445,16.13,16.417,10053,0
2015-07-07,16.398,16.741,16.263,16.608,7538,0
2015-07-08,16.645,16.894,16.511,16.511,6178,0
2015-07-09,16.559,16.76,16.559,16.741,10783,0
2015-07-10,16.722,16.912,16.722,16.885,16019,0
2015-07-13,16.827,17.037,16.703,16.904,9737,0
2015-07-14,16.703,16.856,16.685,16.76,29212,0
2015-07-15,16.655,16.76,16.655,16.712,11513,0
2015-07-16,16.731,16.931,16.731,16.904,25654,0
2015-07-17,16.741,16.904,16.741,16.77,11938,0
2015-07-20,16.454,16.827,16.454,16.741,7225,0
2015-07-21,16.618,16.799,16.618,16.618,18849,0
2015-07-22,16.741,16.809,16.722,16.809,9424,0
2015-07-23,16.589,16.608,16.407,16.493,5339,0
2015-07-24,16.445,16.503,16.445,16.503,1045,0
2015-07-27,16.33,16.493,16.292,16.445,11204,0
2015-07-28,16.427,16.636,16.407,16.569,17173,0
2015-07-29,16.474,16.618,15.261,16.484,14555,0
2015-07-30,16.436,16.904,16.436,16.627,28273,0
2015-07-31,16.712,17,16.712,16.836,21153,0
2015-08-03,16.856,16.971,16.846,16.885,24448,0
2015-08-04,16.961,16.98,16.712,16.827,8482,0
2015-08-05,16.703,16.856,16.675,16.703,12042,0
2015-08-06,16.741,16.789,16.731,16.731,2165,0
2015-08-07,16.636,16.846,16.636,16.636,7225,0
2015-08-10,16.579,16.598,16.445,16.445,5026,0
2015-08-11,16.321,16.693,16.321,16.608,3658,0
2015-08-12,16.445,16.703,16.436,16.703,15601,0
2015-08-13,16.655,16.809,16.655,16.76,6387,0
2015-08-14,16.78,16.866,16.77,16.77,4084,0
2015-08-17,16.76,16.904,16.685,16.78,16546,0
2015-08-18,16.941,17.056,16.846,17.018,26807,0
2015-08-19,16.809,17.142,16.809,16.971,3246,0
2015-08-20,16.922,16.922,16.703,16.703,5339,0
2015-08-21,16.541,16.541,16.398,16.445,3979,0
2015-08-24,15.517,16.035,15.517,15.517,9941,0
2015-08-25,15.748,15.748,15.079,15.079,526,0
2015-08-26,15.215,15.481,15.155,15.481,6284,0
2015-08-27,15.758,15.978,15.577,15.805,17799,0
2015-08-28,15.738,15.825,15.708,15.728,2722,0
2015-08-31,15.376,15.748,15.376,15.396,5026,0
2015-09-01,15.28,15.28,15.088,15.135,10263,0
2015-09-02,15.28,15.336,15.165,15.28,8167,0
2015-09-03,15.326,15.557,15.326,15.557,9215,0
2015-09-04,15.406,15.406,15.215,15.244,5026,0
2015-09-08,15.297,15.517,15.297,15.489,3560,0
2015-09-09,15.615,15.634,15.527,15.634,1466,0
2015-09-10,15.663,15.768,15.653,15.708,4933,0
2015-09-11,15.629,15.925,15.601,15.925,24063,0
2015-09-14,15.773,16.003,15.773,15.878,22293,0
2015-09-15,15.984,16.262,15.984,16.262,16564,0
2015-09-16,16.234,16.387,16.234,16.3,21773,0
2015-09-17,16.319,16.598,16.262,16.473,10949,0
2015-09-18,16.473,16.483,16.473,16.483,1147,0
2015-09-21,16.387,16.51,16.328,16.463,13436,0
2015-09-22,16.319,16.358,16.137,16.147,2813,0
2015-09-23,16.243,16.463,16.243,16.463,5417,0
2015-09-24,16.281,16.309,16.107,16.175,4157,0
2015-09-25,16.309,16.338,16.271,16.3,3230,0
2015-09-28,16.032,16.032,15.955,15.955,731,0
2015-09-29,15.984,16.387,15.984,16.367,6875,0
2015-09-30,16.52,16.52,16.281,16.367,6458,0
2015-10-01,16.328,16.328,16.195,16.271,1771,0
2015-10-02,16.127,16.281,16.079,16.281,10000,0
2015-10-05,16.416,16.608,16.416,16.55,24299,0
2015-10-06,16.54,16.665,16.435,16.444,7605,0
2015-10-07,16.51,16.8,16.51,16.8,7709,0
2015-10-08,16.847,17.068,16.781,17.068,7189,0
2015-10-09,16.953,17.039,16.943,17.039,11250,0
2015-10-12,16.214,17.174,16.214,17.049,7260,0
2015-10-13,17.068,17.078,16.924,17.01,12918,0
2015-10-14,15.157,16.914,15.157,16.847,7500,0
2015-10-15,16.837,17.039,16.54,17.039,15416,0
2015-10-16,16.943,17.078,16.8,17.01,12084,0
2015-10-19,16.953,17.174,16.943,17.155,8022,0
2015-10-20,17.138,17.138,17.039,17.068,1458,0
2015-10-21,17.078,17.078,17.01,17.02,4375,0
2015-10-22,16.924,17.058,16.924,17.058,5313,0
2015-10-23,17.078,17.088,16.924,17.088,3230,0
2015-10-26,16.943,16.992,16.895,16.895,2813,0
2015-10-27,16.992,17.039,16.847,16.924,5417,0
2015-10-28,16.895,17.02,16.79,17.02,10417,0
2015-10-29,16.828,17.097,16.828,17.097,8542,0
2015-10-30,15.418,17.125,10.522,16.982,6354,0
2015-11-02,16.992,17.135,16.943,17.135,19205,0
2015-11-03,17.135,17.412,17.135,17.337,27918,0
2015-11-04,17.125,17.51,17.125,17.376,44484,0
2015-11-05,17.394,17.412,17.337,17.347,14688,0
2015-11-06,17.049,17.078,17.002,17.049,19794,0
2015-11-09,17.029,17.029,16.569,16.675,35602,0
2015-11-10,16.973,17.165,16.973,17.088,7291,0
2015-11-11,17.088,17.29,17.088,17.155,13228,0
2015-11-12,17.088,17.135,17.088,17.107,10627,0
2015-11-13,17.107,17.107,16.876,16.876,31147,0
2015-11-16,16.818,16.886,16.771,16.867,6562,0
2015-11-17,16.847,17.299,16.828,17.29,194069,0
2015-11-18,17.28,17.519,17.212,17.519,34064,0
2015-11-19,17.432,17.482,17.432,17.462,6354,0
2015-11-20,17.472,17.76,17.432,17.594,22396,0
2015-11-23,17.519,17.786,17.519,17.703,34168,0
2015-11-24,17.634,17.786,17.558,17.624,11459,0
2015-11-25,17.519,17.634,17.519,17.614,315,0
2015-11-27,17.731,17.856,17.549,17.634,1979,0
2015-11-30,17.594,17.721,17.539,17.539,9584,0
2015-12-01,17.432,17.674,17.432,17.664,7949,0
2015-12-02,17.482,17.634,17.452,17.482,3401,0
2015-12-03,17.193,17.193,17.02,17.039,36628,0
2015-12-04,17.327,17.376,17.327,17.376,4167,0
2015-12-07,17.327,17.472,17.27,17.299,26668,0
2015-12-08,17.202,17.376,17.107,17.366,6466,0
2015-12-09,17.28,17.308,17.221,17.308,8750,0
2015-12-10,17.193,17.26,17.193,17.212,6458,0
2015-12-14,16.735,16.84,16.725,16.793,6439,0
2015-12-15,17.014,17.189,17.014,17.189,314,0
2015-12-16,17.295,17.409,17.285,17.313,9330,0
2015-12-17,17.458,17.583,17.353,17.565,9434,0
2015-12-18,17.372,17.372,17.197,17.207,10057,0
2015-12-21,16.051,17.323,16.051,17.313,6532,0
2015-12-22,17.4,17.4,17.13,17.17,6721,0
2015-12-23,17.189,17.226,17.17,17.17,3007,0
2015-12-24,17.254,17.255,17.207,17.216,1866,0
2015-12-28,17.15,17.39,17.15,17.39,26666,0
2015-12-29,17.275,17.555,17.275,17.488,34758,0
2015-12-30,17.304,17.448,17.265,17.265,8832,0
2015-12-31,17.458,17.458,17.255,17.4,7386,0
2016-01-04,16.889,17.17,16.788,16.937,31637,0
2016-01-05,17.033,17.15,17.023,17.043,3266,0
2016-01-06,17.072,17.295,16.996,17.295,15098,0
2016-01-07,16.947,17.023,16.764,16.764,8034,0
2016-01-08,16.784,16.889,16.6,16.6,15479,0
2016-01-11,16.77,16.831,16.735,16.821,17664,0
2016-01-12,16.957,16.977,16.695,16.695,9212,0
2016-01-13,16.831,16.957,16.522,16.522,4356,0
2016-01-14,16.463,16.591,16.463,16.591,1351,0
2016-01-15,16.252,16.445,16.252,16.417,9286,0
2016-01-19,16.61,16.61,16.61,16.61,107,0
2016-01-20,15.819,15.992,15.819,15.934,21883,0
2016-01-21,15.924,15.924,15.741,15.741,15183,0
2016-01-22,15.973,16.078,15.944,16.078,4319,0
2016-01-25,16.156,16.175,16.012,16.137,1556,0
2016-01-26,16.281,16.388,16.051,16.064,14296,0
2016-01-27,16.078,16.29,16.078,16.175,1588,0
2016-01-28,16.116,16.137,15.588,15.588,10592,0
2016-01-29,15.588,15.894,15.588,15.828,4978,0
2016-02-01,15.828,16.002,15.828,15.895,5546,0
2016-02-02,15.578,15.684,15.433,15.528,10950,0
2016-02-03,15.432,15.499,15.345,15.345,8926,0
2016-02-04,15.306,15.587,15.058,15.499,4547,0
2016-02-05,15.424,15.486,15.424,15.453,2596,0
2016-02-08,14.973,14.989,14.583,14.766,44902,0
2016-02-09,14.69,14.69,14.469,14.583,6294,0
2016-02-10,14.613,14.77,14.612,14.7,44996,0
2016-02-11,14.497,14.497,14.073,14.093,18882,0
2016-02-12,14.101,14.44,14.101,14.247,17703,0
2016-02-16,14.36,14.593,14.36,14.593,3858,0
2016-02-17,14.593,14.69,14.593,14.69,1396,0
2016-02-18,14.737,14.892,14.653,14.653,3422,0
2016-02-19,14.756,14.756,14.74,14.74,1142,0
2016-02-22,14.671,15.091,14.671,15.048,6292,0
2016-02-23,15.095,15.151,14.836,14.87,35993,0
2016-02-24,14.746,15.046,14.737,15.046,13154,0
2016-02-25,13.474,15.21,13.474,15.21,2349,0
2016-02-26,15.355,15.355,15.296,15.296,424,0
2016-02-29,15.132,15.269,15.009,15.009,26757,0
2016-03-01,15.259,15.548,15.25,15.543,9787,0
2016-03-02,15.395,15.568,15.395,15.518,5559,0
2016-03-03,15.528,15.721,15.528,15.691,6926,0
2016-03-04,15.49,15.567,15.405,15.567,6288,0
2016-03-07,15.538,15.585,15.405,15.433,2965,0
2016-03-08,14.81,15.427,14.81,15.343,769,0
2016-03-09,15.481,15.636,15.481,15.636,4447,0
2016-03-10,15.691,15.721,15.443,15.481,12229,0
2016-03-11,15.721,16.078,15.721,16.078,4931,0
2016-03-14,16.442,16.442,15.938,15.991,4388,0
2016-03-15,16.073,16.211,16.073,16.211,8126,0
2016-03-16,16.277,16.395,16.201,16.395,4000,0
2016-03-17,16.452,16.608,16.433,16.539,23275,0
2016-03-18,16.675,17.014,16.675,17.014,40638,0
2016-03-21,17.005,17.005,16.786,16.786,5370,0
2016-03-22,16.665,16.868,16.655,16.868,16827,0
2016-03-23,16.685,16.878,16.645,16.645,4988,0
2016-03-24,16.461,16.627,16.385,16.579,32160,0
2016-03-28,16.5,16.743,16.5,16.7,20974,0
2016-03-29,16.808,17.052,16.773,17.052,7417,0
2016-03-30,17.033,17.062,16.917,16.917,48130,0
2016-03-31,17.062,17.062,16.907,16.986,4467,0
2016-04-01,16.693,17.002,14.844,17.002,21483,0
2016-04-04,17.062,17.266,16.937,17.082,40425,0
2016-04-05,15.113,17.082,15.113,17.005,7884,0
2016-04-06,17.062,17.345,17.014,17.296,4726,0
2016-04-07,17.111,17.189,17.043,17.111,10518,0
2016-04-08,17.392,17.558,17.325,17.43,39268,0
2016-04-11,17.305,17.44,17.19,17.19,17348,0
2016-04-12,17.217,17.296,17.18,17.266,9715,0
2016-04-13,17.305,17.333,17.217,17.217,15731,0
2016-04-14,17.256,17.276,17.198,17.276,12738,0
2016-04-15,17.364,17.694,17.364,17.694,35804,0
2016-04-18,17.529,17.674,17.46,17.674,13275,0
2016-04-19,17.624,17.752,17.568,17.752,21527,0
2016-04-20,17.5,17.547,17.345,17.364,22177,0
2016-04-21,17.45,17.634,17.45,17.539,17392,0
2016-04-22,17.45,17.694,17.364,17.644,16632,0
2016-04-25,17.733,17.808,17.723,17.808,16511,0
2016-04-26,17.788,17.973,17.743,17.743,30904,0
2016-04-27,17.674,18.012,17.674,17.954,44703,0
2016-04-28,18.052,18.072,18.012,18.062,14846,0
2016-04-29,17.946,18.014,17.733,17.848,17480,0
2016-05-02,18.121,18.296,18.121,18.296,33463,0
2016-05-03,18.072,18.323,18.045,18.305,17844,0
2016-05-04,18.42,18.517,18.341,18.453,48089,0
2016-05-05,18.431,18.604,18.43,18.43,19824,0
2016-05-06,18.42,18.682,18.41,18.646,24392,0
2016-05-09,18.905,19.051,18.848,18.982,25684,0
2016-05-10,18.992,18.997,18.808,18.848,9908,0
2016-05-11,18.838,18.89,18.614,18.614,17872,0
2016-05-12,18.139,18.914,18.092,18.914,19391,0
2016-05-13,18.693,18.737,18.614,18.644,40998,0
2016-05-16,18.808,19.002,18.808,18.867,35499,0
2016-05-17,18.729,18.818,18.517,18.517,6650,0
2016-05-18,18.49,18.584,18.102,18.226,7359,0
2016-05-19,18.121,18.196,18.072,18.147,8231,0
2016-05-20,18.062,18.281,18.062,18.176,22073,0
2016-05-23,18.306,18.306,18.186,18.186,8795,0
2016-05-24,18.286,18.47,18.286,18.37,10314,0
2016-05-25,18.166,18.383,18.139,18.38,77733,0
2016-05-26,18.256,18.42,18.246,18.306,1757,0
2016-05-27,18.288,18.47,18.226,18.47,16911,0
2016-05-31,18.323,18.509,18.151,18.41,20727,0
2016-06-01,18.206,18.499,18.206,18.48,15469,0
2016-06-02,18.36,18.554,18.314,18.45,19714,0
2016-06-03,18.693,18.693,18.43,18.526,1522,0
2016-06-06,18.39,18.39,18.166,18.166,4229,0
2016-06-07,18.286,18.323,18.13,18.286,6798,0
2016-06-08,18.186,18.683,18.186,18.664,42077,0
2016-06-09,18.683,18.867,18.674,18.867,19907,0
2016-06-10,18.808,18.951,18.748,18.942,7901,0
2016-06-13,18.577,18.862,18.577,18.743,1644,0
2016-06-14,18.538,18.618,18.477,18.607,632,0
2016-06-15,18.52,18.697,18.472,18.687,6478,0
2016-06-16,18.353,18.617,18.343,18.617,7882,0
2016-06-17,18.482,18.627,18.482,18.617,6558,0
2016-06-20,18.723,18.842,18.587,18.667,27166,0
2016-06-21,18.422,18.723,18.402,18.715,23028,0
2016-06-23,18.422,18.772,18.412,18.657,11932,0
2016-06-24,18.148,18.597,18.14,18.334,12758,0
2016-06-27,18.167,18.167,17.778,17.787,5613,0
2016-06-28,17.768,18.177,17.768,18.121,15875,0
2016-06-29,18.277,18.325,18.167,18.316,16065,0
2016-06-30,18.412,18.52,18.334,18.462,6859,0
2016-07-01,18.505,18.567,18.505,18.567,606,0
2016-07-05,18.52,18.585,18.512,18.585,13793,0
2016-07-06,18.472,18.52,18.402,18.515,10298,0
2016-07-07,18.121,18.13,18.102,18.111,7147,0
2016-07-08,18.121,18.782,18.121,18.687,11275,0
2016-07-11,18.617,18.872,18.52,18.872,17131,0
2016-07-12,18.802,18.832,18.677,18.782,10157,0
2016-07-13,18.918,19.095,18.918,19.095,20135,0
2016-07-14,19.007,19.104,18.967,19.077,21291,0
2016-07-15,18.947,19.057,18.892,19.037,4950,0
2016-07-18,18.977,19.122,18.967,19.047,2858,0
2016-07-19,19.007,19.25,19.007,19.25,16809,0
2016-07-20,19.027,19.152,19.027,19.132,22196,0
2016-07-21,19.104,19.582,19.104,19.562,29294,0
2016-07-22,19.357,19.787,19.357,19.787,19993,0
2016-07-25,19.562,19.982,19.562,19.952,17035,0
2016-07-26,19.847,20.078,19.622,19.747,20796,0
2016-07-27,19.827,19.942,19.807,19.932,7982,0
2016-07-28,19.656,20.254,19.642,20.236,26122,0
2016-07-29,20.227,20.468,20.187,20.468,12590,0
2016-08-01,20.254,20.439,20.254,20.439,6252,0
2016-08-02,20.157,20.392,19.913,19.913,6105,0
2016-08-03,19.883,20.197,19.883,20.187,24008,0
2016-08-04,20.147,20.254,20.078,20.254,3729,0
2016-08-05,20.323,20.458,20.283,20.412,31372,0
2016-08-08,20.323,20.333,18.297,20.118,12570,0
2016-08-09,20.032,20.303,20.032,20.253,17345,0
2016-08-10,20.372,20.372,20.078,20.177,10362,0
2016-08-11,20.078,20.177,19.903,19.982,8540,0
2016-08-12,20.078,20.273,20.022,20.022,32871,0
2016-08-15,20.128,20.128,19.923,19.952,9569,0
2016-08-16,19.562,20.067,19.503,20.049,18338,0
2016-08-17,20.244,20.263,20.002,20.263,3986,0
2016-08-18,19.847,20.283,19.847,20.273,5166,0
2016-08-19,20.012,20.372,20.012,20.022,7512,0
2016-08-22,19.893,20.108,19.893,20.012,1744,0
2016-08-23,19.942,20.128,19.847,19.932,15799,0
2016-08-24,20.392,20.468,19.982,20.235,9578,0
2016-08-25,20.217,20.504,20.217,20.504,6380,0
2016-08-26,20.313,20.323,19.903,20.068,6190,0
2016-08-29,19.913,20.62,19.913,20.566,47183,0
2016-08-30,20.5,20.643,20.5,20.643,8100,0
2016-08-31,20.782,20.782,20.426,20.782,26849,0
2016-09-01,20.838,20.991,20.673,20.947,3243,0
2016-09-02,21.063,21.628,21.063,21.218,4107,0
2016-09-06,21.403,21.463,21.288,21.359,43124,0
2016-09-07,21.133,21.525,21.133,21.493,15196,0
2016-09-08,21.523,21.523,21.288,21.409,8442,0
2016-09-09,21.347,21.347,20.616,20.616,2799,0
2016-09-12,20.616,20.908,20.422,20.838,6841,0
2016-09-13,20.792,20.792,20.078,20.217,7069,0
2016-09-14,20.098,20.329,19.952,19.972,10203,0
2016-09-15,19.957,20.233,19.937,20.114,17447,0
2016-09-16,20.193,20.32,20.193,20.223,510,0
2016-09-19,20.389,20.399,20.203,20.223,12687,0
2016-09-20,20.268,20.359,20.133,20.133,3054,0
2016-09-21,20.29,20.575,20.173,20.516,4134,0
2016-09-22,20.751,20.868,20.751,20.761,3746,0
2016-09-23,20.838,21.169,20.838,21.014,4811,0
2016-09-26,21.143,21.145,21.005,21.005,19598,0
2016-09-27,20.908,21.114,20.781,20.781,2661,0
2016-09-28,20.947,21.125,20.359,21.074,3050,0
2016-09-29,21.134,21.26,20.761,20.761,2666,0
2016-09-30,20.967,21.044,20.436,20.436,5513,0
2016-10-03,20.419,20.456,20.054,20.054,1400,0
2016-10-04,20.428,20.428,19.781,19.781,981,0
2016-10-05,20.027,20.027,19.263,19.329,10961,0
2016-10-06,19.104,19.349,19.047,19.243,20418,0
2016-10-07,19.429,19.595,19.281,19.29,6851,0
2016-10-10,19.477,19.605,19.477,19.496,2862,0
2016-10-11,19.389,19.408,19.389,19.408,5511,0
2016-10-12,19.35,19.35,19.29,19.291,7563,0
2016-10-13,19.133,19.811,19.133,19.811,9260,0
2016-10-14,19.841,19.937,19.731,19.781,18663,0
2016-10-17,19.792,19.888,19.791,19.791,11596,0
2016-10-18,19.811,19.868,19.791,19.811,13850,0
2016-10-19,19.908,20.021,19.761,19.771,14615,0
2016-10-20,19.82,19.841,19.644,19.801,4667,0
2016-10-21,19.615,19.702,19.595,19.692,1060,0
2016-10-24,19.477,19.585,19.477,19.585,3958,0
2016-10-25,19.409,19.535,19.349,19.525,5193,0
2016-10-26,19.243,19.326,19.007,19.213,16214,0
2016-10-27,19.672,19.672,18.811,18.917,5899,0
2016-10-28,19.468,19.468,18.675,18.801,3769,0
2016-10-31,18.908,19.114,18.876,19.114,7529,0
2016-11-01,19.233,19.233,18.781,18.791,4391,0
2016-11-02,18.625,18.751,18.625,18.741,542,0
2016-11-03,18.585,18.642,18.354,18.354,4570,0
2016-11-04,18.526,18.645,18.499,18.565,5929,0
2016-11-07,18.781,18.821,18.713,18.74,10915,0
2016-11-08,18.565,18.985,18.565,18.917,410,0
2016-11-09,18.615,18.771,18.6,18.625,7450,0
2016-11-10,18.349,18.908,18.303,18.841,2959,0
2016-11-11,19.104,19.114,19.104,19.114,204,0
2016-11-14,18.957,19.535,18.957,19.469,31428,0
2016-11-15,19.555,19.555,18.9,18.987,8357,0
2016-11-16,18.741,18.782,18.741,18.782,1678,0
2016-11-17,18.881,19.163,18.881,19.13,1758,0
2016-11-18,18.987,19.201,18.957,19.193,6124,0
2016-11-21,19.253,19.349,19.253,19.349,3080,0
2016-11-22,19.114,19.413,19.077,19.339,29799,0
2016-11-23,19.203,19.359,19.173,19.29,14525,0
2016-11-25,19.409,19.465,19.409,19.449,2645,0
2016-11-28,19.282,19.645,19.253,19.585,59014,0
2016-11-29,19.449,19.898,19.449,19.791,16877,0
2016-11-30,19.692,19.692,19.525,19.692,6041,0
2016-12-01,19.452,19.452,19.027,19.077,7759,0
2016-12-02,19.486,19.486,19.163,19.379,14690,0
2016-12-05,19.213,19.374,19.173,19.334,5372,0
2016-12-06,19.349,19.496,19.349,19.399,19507,0
2016-12-07,19.263,19.928,19.263,19.928,28087,0
2016-12-08,20.054,20.213,20.054,20.085,4281,0
2016-12-09,17.977,20.183,17.977,20.084,1327,0
2016-12-12,19.928,19.997,19.781,19.947,8458,0
2016-12-13,20.13,20.13,19.712,19.982,15574,0
2016-12-14,19.992,19.992,19.292,19.292,812,0
2016-12-15,19.441,19.745,19.274,19.371,3765,0
2016-12-16,19.696,19.775,19.479,19.479,10565,0
2016-12-19,19.528,19.676,19.528,19.598,14159,0
2016-12-20,19.765,19.765,19.292,19.292,9230,0
2016-12-21,19.371,19.873,19.371,19.628,24646,0
2016-12-22,19.765,19.765,19.381,19.598,15712,0
2016-12-23,19.598,19.598,19.322,19.322,11071,0
2016-12-27,19.519,19.519,19.361,19.371,8015,0
2016-12-28,19.568,19.568,19.154,19.224,11814,0
2016-12-29,19.401,19.442,19.371,19.381,2591,0
2016-12-30,19.322,19.834,19.322,19.676,27405,0
2017-01-03,19.696,19.903,19.568,19.883,18073,0
2017-01-04,19.883,20.101,19.883,20.032,19167,0
2017-01-05,20.179,20.179,19.726,19.815,1158,0
2017-01-06,19.992,19.992,19.706,19.903,17704,0
2017-01-09,19.992,19.992,19.322,19.351,26270,0
2017-01-10,19.538,19.667,19.461,19.598,11744,0
2017-01-11,19.391,19.686,19.331,19.331,26339,0
2017-01-12,19.214,19.42,19.214,19.411,20021,0
2017-01-13,19.431,19.462,19.321,19.38,6619,0
2017-01-17,19.519,19.795,19.519,19.755,27180,0
2017-01-18,19.825,19.972,19.716,19.893,20537,0
2017-01-19,19.893,19.903,19.658,19.765,5199,0
2017-01-20,19.863,19.863,19.745,19.805,10305,0
2017-01-23,19.972,20.165,19.765,20.12,7797,0
2017-01-24,20.139,20.139,19.883,20.002,4890,0
2017-01-25,20.12,20.464,19.982,20.406,36794,0
2017-01-26,20.189,20.386,20.141,20.307,8842,0
2017-01-27,20.336,20.336,20.036,20.1,37020,0
2017-01-30,19.942,20.149,19.942,20.032,19691,0
2017-01-31,20.032,20.297,20.032,20.11,10016,0
2017-02-01,20.219,20.219,19.578,19.578,5489,0
2017-02-02,19.735,19.805,19.696,19.755,8825,0
2017-02-03,19.755,20.06,19.745,19.992,31019,0
2017-02-06,20.139,20.229,20.06,20.179,5681,0
2017-02-07,20.336,20.336,19.863,19.863,3595,0
2017-02-08,20.06,20.159,19.845,20.159,16776,0
2017-02-09,20.267,20.327,20.07,20.07,23412,0
2017-02-10,20.159,20.494,20.159,20.396,19238,0
2017-02-13,20.573,20.573,20.336,20.454,6573,0
2017-02-14,20.297,20.484,20.297,20.484,13810,0
2017-02-15,20.307,20.346,20.229,20.297,15203,0
2017-02-16,20.464,20.494,20.327,20.356,13766,0
2017-02-17,20.189,20.711,20.189,20.661,30160,0
2017-02-21,20.76,21.095,20.76,21.006,37146,0
2017-02-22,21.135,21.184,20.848,21.115,20081,0
2017-02-23,21.115,21.399,21.085,21.282,17223,0
2017-02-24,21.174,21.337,21.135,21.292,11978,0
2017-02-27,21.252,21.529,21.252,21.469,19799,0
2017-02-28,21.322,21.439,21.302,21.409,7779,0
2017-03-01,21.479,21.479,21.222,21.262,11690,0
2017-03-02,21.371,21.371,20.78,20.78,6331,0
2017-03-03,20.583,20.828,20.57,20.78,5010,0
2017-03-06,20.622,20.681,19.745,19.745,7073,0
2017-03-07,20.416,20.687,20.416,20.613,11695,0
2017-03-08,20.641,20.641,19.489,19.489,6891,0
2017-03-09,20.199,20.524,19.982,20.002,12643,0
2017-03-10,19.952,20.042,19.855,19.952,16154,0
2017-03-13,20.106,20.116,19.898,19.967,25471,0
2017-03-14,20.027,20.126,19.829,19.888,27320,0
2017-03-15,20.086,20.344,20.007,20.205,32089,0
2017-03-16,20.353,20.353,20.195,20.205,18231,0
2017-03-17,20.106,20.343,20.086,20.343,15961,0
2017-03-20,20.334,20.343,20.205,20.244,14117,0
2017-03-21,20.205,20.48,20.205,20.294,36664,0
2017-03-22,20.126,20.324,20.126,20.304,40673,0
2017-03-23,20.472,20.65,20.413,20.472,19292,0
2017-03-24,20.532,20.591,20.462,20.541,7393,0
2017-03-27,20.284,20.599,20.195,20.304,18351,0
2017-03-28,20.165,20.403,20.096,20.195,6239,0
2017-03-29,20.383,20.383,20.116,20.235,1369,0
2017-03-30,20.215,20.274,20.165,20.254,20696,0
2017-03-31,20.403,20.551,20.215,20.551,77542,0
2017-04-03,20.393,20.541,20.283,20.442,5561,0
2017-04-04,20.225,20.789,19.482,20.601,8588,0
2017-04-05,20.769,20.769,20.571,20.571,3047,0
2017-04-06,20.69,20.853,20.65,20.799,14045,0
2017-04-07,20.818,20.967,20.801,20.848,10601,0
2017-04-10,21.076,21.076,20.878,20.967,21450,0
2017-04-11,21.195,21.284,20.977,21.284,18273,0
2017-04-12,21.284,21.284,20.977,21.234,43086,0
2017-04-13,20.957,21.204,20.957,20.997,10546,0
2017-04-17,20.957,21.422,20.908,21.274,21453,0
2017-04-18,21.046,21.334,21.046,21.244,24979,0
2017-04-19,21.244,21.383,21.214,21.284,9340,0
2017-04-20,21.383,21.383,21.136,21.165,17726,0
2017-04-21,21.264,21.334,21.145,21.284,14250,0
2017-04-24,21.522,21.522,21.042,21.126,6419,0
2017-04-25,21.264,21.375,21.081,21.244,15274,0
2017-04-26,21.334,21.334,20.967,20.967,17089,0
2017-04-27,21.195,21.195,20.522,20.581,13724,0
2017-04-28,20.442,20.64,20.393,20.442,26847,0
2017-05-01,20.532,20.68,20.383,20.64,31500,0
2017-05-02,20.858,20.858,20.522,20.571,9871,0
2017-05-03,20.69,20.69,20.294,20.304,4643,0
2017-05-04,20.314,20.423,20.007,20.264,9370,0
2017-05-05,20.294,21.134,20.284,20.69,12148,0
2017-05-08,20.418,20.504,20.353,20.452,4594,0
2017-05-09,20.561,20.561,20.413,20.433,5265,0
2017-05-10,20.561,20.987,20.561,20.799,13784,0
2017-05-11,20.501,20.502,20.334,20.334,7089,0
2017-05-12,20.482,20.482,20.274,20.274,2836,0
2017-05-15,20.185,20.304,20.185,20.294,3238,0
2017-05-16,20.442,20.442,19.997,20.304,4808,0
2017-05-17,20.205,20.373,20.205,20.205,31025,0
2017-05-18,20.135,20.314,20.096,20.314,5583,0
2017-05-19,20.492,20.622,20.264,20.423,3961,0
2017-05-22,20.393,20.601,20.393,20.433,14137,0
2017-05-23,20.571,20.68,20.442,20.442,3184,0
2017-05-24,20.343,20.69,20.343,20.69,5286,0
2017-05-25,20.749,20.789,20.69,20.789,7420,0
2017-05-26,20.799,20.799,20.502,20.502,11362,0
2017-05-30,20.52,20.52,20.342,20.452,2011,0
2017-05-31,20.67,20.67,20.274,20.462,17203,0
2017-06-01,20.601,20.888,20.601,20.739,22080,0
2017-06-02,20.987,21.126,20.878,20.987,10634,0
2017-06-05,20.743,20.743,20.743,20.743,475,0
2017-06-06,20.516,20.516,20.516,20.516,125,0
2017-06-07,20.343,20.848,20.343,20.848,8729,0
2017-06-08,20.71,20.947,20.71,20.799,3920,0
2017-06-09,20.838,20.928,20.838,20.928,13568,0
2017-06-12,21.036,21.31,21.036,21.244,11292,0
2017-06-13,21.1,21.1,20.991,21.059,3605,0
2017-06-14,21.239,21.239,21.06,21.17,4710,0
2017-06-15,21.001,21.234,20.981,20.981,11095,0
2017-06-16,20.931,21.15,20.931,20.981,27795,0
2017-06-19,20.953,21.001,20.891,21.001,13506,0
2017-06-20,20.991,21.08,20.831,21.08,3744,0
2017-06-21,20.832,20.911,20.832,20.871,737,0
2017-06-22,20.762,20.971,20.762,20.971,1066,0
2017-06-23,20.911,21.03,20.901,20.901,12320,0
2017-06-26,20.901,20.991,19.001,20.991,29297,0
2017-06-27,20.981,21.09,20.841,20.841,6047,0
2017-06-28,20.623,20.732,20.503,20.513,14504,0
2017-06-29,20.374,20.553,20.374,20.513,13895,0
2017-06-30,20.672,20.672,20.522,20.662,11666,0
2017-07-03,20.563,20.756,20.563,20.613,1341,0
2017-07-05,20.513,20.941,20.513,20.742,5706,0
2017-07-06,20.742,20.742,20.742,20.742,0,0
2017-07-07,20.473,20.473,20.155,20.244,2555,0
2017-07-10,19.643,19.697,19.618,19.648,2184,0
2017-07-11,19.548,19.687,19.538,19.687,16473,0
2017-07-12,19.857,20.105,19.857,19.936,7082,0
2017-07-13,20.006,20.16,19.956,20.145,12910,0
2017-07-14,20.324,20.394,20.294,20.384,6381,0
2017-07-17,20.364,20.503,20.364,20.404,32228,0
2017-07-18,20.304,20.304,20.294,20.294,935,0
2017-07-19,20.185,20.344,20.185,20.344,36609,0
2017-07-20,20.235,20.364,20.095,20.095,2480,0
2017-07-21,20.155,20.185,19.857,19.926,8049,0
2017-07-24,19.996,20.45,19.906,19.906,3779,0
2017-07-25,19.777,19.946,19.777,19.886,3328,0
2017-07-26,19.797,20.016,19.797,19.986,10634,0
2017-07-27,20.443,20.632,20.404,20.533,14475,0
2017-07-28,20.294,20.613,20.254,20.424,26294,0
2017-07-31,20.609,20.722,20.583,20.722,4332,0
2017-08-01,20.603,20.792,20.603,20.752,18671,0
2017-08-02,20.294,20.881,20.294,20.821,27684,0
2017-08-03,20.782,20.921,20.782,20.838,12965,0
2017-08-04,20.891,21.035,20.752,20.921,5073,0
2017-08-07,20.722,20.767,20.642,20.642,6127,0
2017-08-08,20.593,20.593,20.473,20.473,4114,0
2017-08-09,20.404,20.503,20.394,20.503,2407,0
2017-08-10,20.368,20.368,20.195,20.225,21529,0
2017-08-11,20.205,20.205,19.991,20.016,4986,0
2017-08-14,20.244,20.553,20.215,20.533,17782,0
2017-08-16,20.632,21.14,20.503,21.14,12961,0
2017-08-17,20.722,20.881,20.513,20.513,7532,0
2017-08-18,20.354,20.354,20.247,20.344,1306,0
2017-08-21,20.205,20.523,20.205,20.324,6379,0
2017-08-23,20.294,20.443,20.115,20.394,5991,0
2017-08-24,20.334,20.384,20.036,20.065,5772,0
2017-08-25,20.04,20.334,20.036,20.334,5839,0
2017-08-28,20.055,20.105,20.055,20.105,804,0
2017-08-29,20.016,20.105,20.016,20.105,754,0
2017-08-30,19.996,20.185,19.996,20.185,11258,0
2017-08-31,20.155,20.316,20.145,20.215,3217,0
2017-09-01,20.105,20.334,20.095,20.314,6836,0
2017-09-05,20.274,20.394,20.264,20.309,18899,0
2017-09-06,20.383,20.543,20.284,20.284,18697,0
2017-09-07,20.195,20.354,20.195,20.313,7247,0
2017-09-08,20.155,20.264,20.115,20.235,4131,0
2017-09-11,20.294,20.294,20.294,20.294,1106,0
2017-09-12,20.311,20.311,20.046,20.105,1701,0
2017-09-13,20.055,20.155,20.026,20.145,3317,0
2017-09-14,20.411,20.411,20.38,20.38,760,0
2017-09-15,20.28,20.44,20.28,20.44,4078,0
2017-09-18,20.46,20.46,20.16,20.37,26418,0
2017-09-19,20.24,20.24,20.19,20.2042,5550,0
2017-09-20,20.19,20.32,20.12,20.23,3156,0
2017-09-21,20.3999,20.4,20.397,20.4,2300,0
2017-09-22,20.2878,20.2878,20.1901,20.23,5700,0
2017-09-25,20.14,20.46,20.14,20.36,6062,0
2017-09-26,20.22,20.5,20.22,20.5,34387,0
2017-09-27,20.29,20.3698,20.08,20.28,17588,0
2017-09-28,20.25,20.38,20.067,20.34,13856,0
2017-09-29,20.47,20.48,20.31,20.46,6413,0
2017-10-02,20.3659,20.4218,20.26,20.3006,3898,0
2017-10-03,20.17,20.33,20.17,20.28,5041,0
2017-10-04,20.44,20.5,20.4265,20.5,16393,0
2017-10-05,20.5,20.7114,20.5,20.64,4354,0
2017-10-06,20.46,20.66,20.46,20.66,5766,0
2017-10-09,20.558,20.58,20.46,20.53,16394,0
2017-10-10,20.39,20.75,20.39,20.501,14818,0
2017-10-11,20.6923,20.71,20.62,20.67,18844,0
2017-10-12,20.54,20.7,20.54,20.7,3927,0
2017-10-13,20.6984,20.77,20.6984,20.77,2152,0
2017-10-16,20.64,20.87,20.64,20.7936,24209,0
2017-10-17,21,21,20.85,20.97,41338,0
2017-10-18,20.8757,20.895,20.82,20.83,17412,0
2017-10-19,21,21,20.57,20.57,2214,0
2017-10-20,20.78,20.78,20.32,20.32,1300,0
2017-10-23,20.3,20.54,20.23,20.5,9232,0
2017-10-24,20.18,20.41,20.18,20.41,2562,0
2017-10-25,20.19,20.3,20.01,20.01,4277,0
2017-10-26,20.32,20.32,19.97,19.97,3880,0
2017-10-27,19.97,20.24,19.95,20.12,10039,0
2017-10-30,19.97,20.12,19.96,20.1,1486,0
2017-10-31,20,20.1,19.89,19.92,12309,0
2017-11-01,19.92,20.1,19.8201,20.02,12670,0
2017-11-02,20.02,20.12,20.0166,20.12,12120,0
2017-11-03,19.93,19.94,19.91,19.9362,2172,0
2017-11-06,19.94,20.22,19.91,20.12,11516,0
2017-11-07,20.115,20.43,20.115,20.37,7008,0
2017-11-08,20.45,20.45,20.24,20.32,7269,0
2017-11-09,20.4451,20.5,20.3,20.44,20405,0
2017-11-10,20.26,20.5508,20.26,20.45,11691,0
