Date,Open,High,Low,Close,Volume,OpenInt
2013-03-26,16.18,16.277,16.103,16.277,458521,0
2013-03-27,16.421,16.421,16.187,16.262,73547,0
2013-03-28,16.297,16.297,16.18,16.262,39225,0
2013-04-01,16.262,16.262,16.254,16.262,25284,0
2013-04-02,16.219,16.262,16.219,16.262,18578,0
2013-04-03,16.236,16.262,16.212,16.262,38502,0
2013-04-04,16.236,16.269,16.219,16.262,42282,0
2013-04-05,16.236,16.262,16.236,16.262,8117,0
2013-04-08,16.281,16.322,16.236,16.262,7625,0
2013-04-09,16.277,16.281,16.236,16.262,16728,0
2013-04-10,16.269,16.269,16.254,16.262,14576,0
2013-04-11,16.277,16.312,16.244,16.281,11193,0
2013-04-12,16.262,16.338,16.262,16.322,20914,0
2013-04-15,16.254,16.322,16.254,16.297,1771,0
2013-04-16,16.262,16.269,15.91,16.269,76535,0
2013-04-17,16.297,16.297,16.244,16.262,5655,0
2013-04-18,16.244,16.297,16.244,16.297,7470,0
2013-04-19,16.338,16.338,16.281,16.289,6823,0
2013-04-22,16.289,16.304,15.86,16.262,7265,0
2013-04-23,16.281,16.289,16.254,16.262,2104,0
2013-04-24,16.269,16.269,16.254,16.269,4179,0
2013-04-25,16.269,16.289,16.269,16.289,9739,0
2013-04-26,16.236,16.262,16.228,16.262,4866,0
2013-04-29,16.277,16.297,16.262,16.262,3319,0
2013-04-30,16.097,16.289,16.097,16.277,3692,0
2013-05-02,16.281,16.431,16.18,16.262,19929,0
2013-05-03,16.312,16.504,16.312,16.504,18528,0
2013-05-06,16.38,16.38,16.18,16.262,14633,0
2013-05-07,16.18,16.262,16.097,16.262,204824,0
2013-05-08,16.262,16.262,16.097,16.262,68697,0
2013-05-09,16.144,16.171,15.691,16.135,68521,0
2013-05-10,16.016,16.016,15.778,15.925,17555,0
2013-05-13,15.851,15.869,15.77,15.778,12678,0
2013-05-14,15.77,15.77,15.674,15.705,9751,0
2013-05-15,15.813,15.836,15.61,15.691,24473,0
2013-05-16,15.691,15.822,15.585,15.633,20699,0
2013-05-17,15.649,15.649,15.444,15.534,4430,0
2013-05-20,15.625,15.713,15.454,15.454,12483,0
2013-05-21,15.6,15.61,15.322,15.322,30418,0
2013-05-22,15.444,15.649,15.246,15.246,26088,0
2013-05-23,15.203,15.486,15.203,15.381,24519,0
2013-05-24,15.461,15.494,15.364,15.486,31676,0
2013-05-28,15.444,15.486,15.203,15.22,51520,0
2013-05-29,15.211,15.254,15.16,15.16,28751,0
2013-05-30,15.16,15.16,14.404,14.463,85078,0
2013-05-31,14.588,14.711,13.742,14.023,95864,0
2013-06-03,14.064,14.064,13.668,13.76,93260,0
2013-06-04,13.854,14.129,13.812,13.903,43245,0
2013-06-05,14.019,14.055,13.668,13.937,32059,0
2013-06-06,13.862,14.213,13.82,14.064,41152,0
2013-06-07,14.178,14.178,13.903,14.079,30812,0
2013-06-10,14.107,14.107,13.903,13.944,45022,0
2013-06-11,14.107,14.107,13.486,13.686,56479,0
2013-06-12,13.785,13.944,13.307,13.83,63676,0
2013-06-13,13.854,13.862,13.686,13.686,38805,0
2013-06-14,13.661,13.944,13.6,13.6,41588,0
2013-06-17,13.996,13.996,13.135,13.492,119689,0
2013-06-18,13.333,13.333,13.009,13.245,53588,0
2013-06-19,13.554,13.756,13.311,13.716,76472,0
2013-06-20,13.434,13.817,13.391,13.756,63983,0
2013-06-21,13.45,13.885,13.45,13.589,59489,0
2013-06-24,13.391,13.391,12.349,12.349,127694,0
2013-06-25,12.478,13.263,12.478,12.984,79240,0
2013-06-26,12.994,13.391,12.852,13.311,125468,0
2013-06-27,13.391,13.851,13.221,13.384,75446,0
2013-06-28,13.716,14.16,12.957,13.311,137617,0
2013-07-01,13.311,14.077,12.908,13.596,128906,0
2013-07-02,13.748,13.949,13.285,13.466,29612,0
2013-07-03,13.303,13.391,12.86,13.186,35819,0
2013-07-05,13.062,13.144,12.908,12.994,17728,0
2013-07-08,12.994,12.994,12.64,12.722,43506,0
2013-07-09,12.86,12.86,12.112,12.315,36695,0
2013-07-10,12.097,12.349,12.004,12.127,37147,0
2013-07-11,12.289,12.553,12.182,12.442,35196,0
2013-07-12,12.386,12.647,12.077,12.21,49668,0
2013-07-15,12.004,12.386,11.815,12.246,94061,0
2013-07-16,12.21,12.34,12.004,12.175,135009,0
2013-07-17,12.133,12.332,12.087,12.175,64267,0
2013-07-18,12.15,12.227,11.923,12.035,79257,0
2013-07-19,12.027,12.027,11.745,11.889,55053,0
2013-07-22,12.106,12.106,11.692,11.858,120852,0
2013-07-23,11.759,11.957,11.692,11.843,138748,0
2013-07-24,11.719,11.789,11.413,11.485,129502,0
2013-07-25,11.35,11.554,11.176,11.554,118796,0
2013-07-26,11.572,11.849,11.528,11.789,114656,0
2013-07-29,11.719,11.807,11.241,11.403,130528,0
2013-07-30,11.473,11.603,11.318,11.448,133156,0
2013-07-31,11.403,11.48,11.218,11.396,69964,0
2013-08-01,11.473,11.528,11.209,11.284,153852,0
2013-08-02,11.303,11.587,11.303,11.485,49622,0
2013-08-05,11.374,11.473,11.223,11.448,48561,0
2013-08-06,11.35,11.537,11.35,11.537,49830,0
2013-08-07,11.611,11.662,11.448,11.654,50291,0
2013-08-08,11.75,11.89,11.456,11.825,170078,0
2013-08-09,11.726,11.815,11.683,11.789,39417,0
2013-08-12,11.736,11.782,11.587,11.637,47882,0
2013-08-13,11.564,11.654,11.318,11.572,76829,0
2013-08-14,11.456,11.587,11.422,11.485,42175,0
2013-08-15,11.403,11.511,11.333,11.503,58015,0
2013-08-16,11.448,11.528,11.209,11.209,46652,0
2013-08-19,11.448,11.448,11.04,11.223,75724,0
2013-08-20,11.193,11.52,11.193,11.465,92857,0
2013-08-21,11.48,11.48,11.158,11.311,56954,0
2013-08-22,11.397,11.48,11.274,11.358,39639,0
2013-08-23,11.333,11.721,11.217,11.48,103576,0
2013-08-26,11.48,11.547,11.265,11.265,103176,0
2013-08-27,11.342,11.441,11.184,11.397,59481,0
2013-08-28,11.449,11.494,11.223,11.449,111523,0
2013-08-29,11.358,11.504,11.311,11.466,77665,0
2013-08-30,11.423,11.504,11.423,11.466,30167,0
2013-09-03,11.464,11.484,11.339,11.355,37700,0
2013-09-04,11.446,11.484,11.38,11.484,16473,0
2013-09-05,11.501,11.501,11.454,11.478,64059,0
2013-09-06,11.492,11.519,11.38,11.386,43375,0
2013-09-09,11.389,11.413,11.24,11.256,30380,0
2013-09-10,11.253,11.41,11.189,11.347,69265,0
2013-09-11,11.423,11.712,11.293,11.694,48003,0
2013-09-12,11.621,11.791,11.521,11.791,56871,0
2013-09-13,11.79,11.944,11.737,11.818,68679,0
2013-09-16,11.677,11.852,11.664,11.828,43819,0
2013-09-17,11.869,11.869,11.554,11.737,56754,0
2013-09-18,11.72,12.209,11.72,12.041,74026,0
2013-09-19,12.218,12.227,11.967,12.085,42280,0
2013-09-20,12.033,12.167,11.799,12.117,36469,0
2013-09-23,11.992,12.059,11.784,11.869,90419,0
2013-09-24,11.928,11.992,11.752,11.784,138176,0
2013-09-25,11.799,11.893,11.774,11.861,77133,0
2013-09-26,11.878,11.952,11.774,11.919,79635,0
2013-09-27,11.878,12.009,11.878,11.944,47481,0
2013-09-30,11.869,12.049,11.869,12.001,55855,0
2013-10-01,11.967,12.218,11.919,12.148,66897,0
2013-10-02,12.075,12.281,11.983,12.167,60143,0
2013-10-03,12.059,12.059,11.837,11.937,97466,0
2013-10-04,11.959,12.015,11.79,11.928,31297,0
2013-10-07,11.919,12.015,11.784,11.851,42903,0
2013-10-08,11.878,12.024,11.737,11.893,37533,0
2013-10-09,11.975,12.103,11.737,11.869,51495,0
2013-10-10,11.845,11.952,11.774,11.79,51458,0
2013-10-11,11.784,11.992,11.693,11.937,59776,0
2013-10-14,11.944,12.132,11.851,12.024,86700,0
2013-10-15,12.015,12.148,11.837,12.015,66769,0
2013-10-16,11.975,11.983,11.611,11.784,91533,0
2013-10-17,11.784,12.182,11.784,12.158,89061,0
2013-10-18,12.111,12.148,11.878,11.952,61952,0
2013-10-21,12.015,12.111,11.869,11.992,75752,0
2013-10-22,12.096,12.177,11.862,11.938,99041,0
2013-10-23,11.862,12.016,11.837,11.929,115333,0
2013-10-24,11.938,11.976,11.818,11.938,101018,0
2013-10-25,12.003,12.086,11.929,12.077,32352,0
2013-10-28,12.258,12.258,12.035,12.134,59403,0
2013-10-29,12.127,12.267,12.104,12.15,62057,0
2013-10-30,12.134,12.159,12.05,12.118,97438,0
2013-10-31,12.077,12.221,12.077,12.193,108660,0
2013-11-01,12.159,12.236,12.003,12.086,75477,0
2013-11-04,12.025,12.127,11.984,12.06,63003,0
2013-11-05,12.096,12.096,11.903,11.953,69278,0
2013-11-06,12.003,12.258,11.91,12.15,59231,0
2013-11-07,12.118,12.118,11.993,12.067,38554,0
2013-11-08,11.929,11.984,11.799,11.818,52344,0
2013-11-11,11.852,11.878,11.784,11.799,33070,0
2013-11-12,11.818,11.818,11.701,11.745,20869,0
2013-11-13,11.766,11.799,11.508,11.577,84023,0
2013-11-14,11.637,11.885,11.491,11.536,178189,0
2013-11-15,11.553,11.701,11.553,11.647,45682,0
2013-11-18,11.677,11.837,11.628,11.677,88729,0
2013-11-19,11.72,11.76,11.67,11.683,97592,0
2013-11-20,11.739,11.785,11.663,11.693,98427,0
2013-11-21,11.638,11.863,11.638,11.761,106744,0
2013-11-22,11.746,11.792,11.602,11.663,80297,0
2013-11-25,11.628,11.785,11.61,11.619,145915,0
2013-11-26,11.685,11.82,11.67,11.776,109058,0
2013-11-27,11.785,11.922,11.761,11.905,65137,0
2013-11-29,11.839,11.913,11.839,11.896,15935,0
2013-12-02,11.922,11.963,11.721,11.761,148411,0
2013-12-03,11.847,11.913,11.81,11.913,50435,0
2013-12-04,11.839,11.987,11.792,11.792,61731,0
2013-12-05,11.768,11.768,11.663,11.677,132932,0
2013-12-06,11.739,11.768,11.61,11.638,144027,0
2013-12-09,11.619,11.647,11.595,11.619,120021,0
2013-12-10,11.602,11.685,11.595,11.602,151841,0
2013-12-11,11.638,11.712,11.595,11.654,147373,0
2013-12-12,11.619,11.693,11.578,11.663,104059,0
2013-12-13,11.61,11.792,11.61,11.768,96053,0
2013-12-16,11.768,11.956,11.768,11.88,138800,0
2013-12-17,11.887,12.198,11.88,12.114,190857,0
2013-12-18,12.198,12.501,12.188,12.422,245061,0
2013-12-19,12.306,12.557,12.306,12.541,154444,0
2013-12-20,12.526,12.655,12.24,12.388,228538,0
2013-12-23,12.534,12.708,12.43,12.551,136747,0
2013-12-24,12.464,12.82,12.252,12.662,133526,0
2013-12-26,12.734,12.734,12.324,12.541,280996,0
2013-12-27,12.454,12.551,12.288,12.454,213252,0
2013-12-30,12.473,12.526,12.288,12.324,352844,0
2013-12-31,12.246,12.454,12.246,12.279,256049,0
2014-01-02,12.279,12.51,12.231,12.51,107743,0
2014-01-03,12.526,12.565,12.422,12.534,72511,0
2014-01-06,12.601,12.69,12.493,12.601,97720,0
2014-01-07,12.969,12.969,12.641,12.781,93053,0
2014-01-08,12.852,12.866,12.718,12.836,113942,0
2014-01-09,12.799,12.916,12.771,12.82,112510,0
2014-01-10,12.901,13.004,12.859,13.004,55234,0
2014-01-13,13.058,13.103,12.866,12.883,83152,0
2014-01-14,12.933,12.933,12.781,12.866,70757,0
2014-01-15,12.951,12.951,12.79,12.799,89525,0
2014-01-16,12.852,13.014,12.771,12.997,101203,0
2014-01-17,13.041,13.256,12.951,13.241,119425,0
2014-01-21,13.28,13.367,13.089,13.272,74225,0
2014-01-22,13.341,13.358,13.29,13.29,42071,0
2014-01-23,13.391,13.443,13.324,13.399,39071,0
2014-01-24,13.46,13.46,13.171,13.341,103015,0
2014-01-27,13.467,13.543,13.307,13.467,72130,0
2014-01-28,13.588,13.588,13.29,13.534,113203,0
2014-01-29,13.491,13.602,13.367,13.588,123743,0
2014-01-30,13.657,13.657,13.46,13.467,50775,0
2014-01-31,13.602,13.602,13.358,13.435,103499,0
2014-02-03,13.484,13.534,13.264,13.341,84323,0
2014-02-04,13.391,13.435,13.251,13.264,135194,0
2014-02-05,13.307,13.324,12.942,13.023,68967,0
2014-02-06,13.089,13.264,13.041,13.178,65547,0
2014-02-07,13.251,13.333,13.223,13.333,22165,0
2014-02-10,13.367,13.435,13.333,13.391,49784,0
2014-02-11,13.443,13.467,13.426,13.435,38636,0
2014-02-12,13.516,13.534,13.3,13.333,44092,0
2014-02-13,13.418,13.418,13.341,13.341,26066,0
2014-02-14,13.399,13.399,13.094,13.144,96804,0
2014-02-18,13.196,13.232,13.11,13.171,27469,0
2014-02-19,13.197,13.265,13.164,13.234,58935,0
2014-02-20,13.243,13.274,13.164,13.207,35938,0
2014-02-21,13.258,13.258,13.207,13.217,19934,0
2014-02-24,13.258,13.308,13.089,13.128,83585,0
2014-02-25,13.172,13.258,13.11,13.144,101474,0
2014-02-26,13.265,13.334,13.243,13.301,37746,0
2014-02-27,13.369,13.42,13.326,13.401,29236,0
2014-02-28,13.343,13.401,13.242,13.309,35804,0
2014-03-03,13.334,13.429,13.301,13.352,29465,0
2014-03-04,13.429,13.454,13.377,13.411,17837,0
2014-03-05,13.478,13.537,13.478,13.519,31398,0
2014-03-06,13.581,13.581,13.217,13.258,115564,0
2014-03-07,13.243,13.243,13.023,13.089,80391,0
2014-03-10,13.072,13.326,13.072,13.274,138446,0
2014-03-11,13.352,13.352,13.033,13.172,88268,0
2014-03-12,13.207,13.274,13.12,13.274,28002,0
2014-03-13,13.274,13.343,13.274,13.334,10641,0
2014-03-14,13.393,13.393,13.318,13.334,36323,0
2014-03-17,13.334,13.428,13.334,13.369,59884,0
2014-03-18,13.428,13.493,13.411,13.454,68415,0
2014-03-19,13.493,13.493,13.301,13.309,56894,0
2014-03-20,13.334,13.334,13.188,13.207,53486,0
2014-03-21,13.217,13.361,13.217,13.282,41742,0
2014-03-24,13.412,13.412,13.188,13.292,42049,0
2014-03-25,13.265,13.369,13.243,13.292,53325,0
2014-03-26,13.369,13.385,13.259,13.334,48321,0
2014-03-27,13.385,13.463,13.343,13.378,29247,0
2014-03-28,13.456,13.456,13.385,13.42,46653,0
2014-03-31,13.43,13.439,13.353,13.378,32848,0
2014-04-01,13.439,13.447,13.343,13.361,23595,0
2014-04-02,13.385,13.385,13.292,13.292,80665,0
2014-04-03,13.361,13.361,13.259,13.301,30143,0
2014-04-04,13.439,13.439,13.282,13.369,68482,0
2014-04-07,13.402,13.479,13.353,13.456,33821,0
2014-04-08,13.494,13.529,13.471,13.529,17755,0
2014-04-09,13.573,13.573,13.512,13.529,36379,0
2014-04-10,13.583,13.617,13.503,13.538,78932,0
2014-04-11,13.645,13.663,13.521,13.592,70167,0
2014-04-14,13.635,13.67,13.583,13.617,73194,0
2014-04-15,13.687,13.749,13.598,13.724,81948,0
2014-04-16,13.774,13.831,13.741,13.821,59028,0
2014-04-17,13.883,13.883,13.733,13.749,43942,0
2014-04-21,13.832,13.874,13.832,13.849,30878,0
2014-04-22,13.901,13.901,13.849,13.874,34965,0
2014-04-23,13.944,14.033,13.857,13.928,44576,0
2014-04-24,13.884,14.005,13.884,13.974,67254,0
2014-04-25,13.997,14.051,13.974,14.033,73748,0
2014-04-28,14.078,14.124,14.024,14.116,86812,0
2014-04-29,14.191,14.191,14.024,14.051,54614,0
2014-04-30,14.107,14.131,14.024,14.071,66229,0
2014-05-01,14.124,14.242,14.107,14.148,58534,0
2014-05-02,14.156,14.173,14.071,14.088,57867,0
2014-05-05,14.141,14.224,14.116,14.124,55892,0
2014-05-06,14.165,14.233,14.165,14.216,49144,0
2014-05-07,14.249,14.28,14.2,14.216,51314,0
2014-05-08,14.299,14.374,14.233,14.259,82812,0
2014-05-09,14.327,14.364,14.28,14.336,39222,0
2014-05-12,14.395,14.429,14.344,14.389,34199,0
2014-05-13,14.438,14.492,14.299,14.327,60557,0
2014-05-14,14.344,14.507,14.344,14.455,39851,0
2014-05-15,14.483,14.541,14.483,14.541,22293,0
2014-05-16,14.556,14.626,14.515,14.525,69870,0
2014-05-19,14.507,14.6,14.507,14.55,60927,0
2014-05-20,14.593,14.593,14.515,14.55,30488,0
2014-05-21,14.619,14.626,14.455,14.499,77110,0
2014-05-22,14.465,14.532,14.455,14.516,48627,0
2014-05-23,14.516,14.557,14.474,14.516,61667,0
2014-05-27,14.566,14.594,14.483,14.585,60514,0
2014-05-28,14.585,14.626,14.532,14.61,90200,0
2014-05-29,14.601,14.695,14.601,14.645,36211,0
2014-05-30,14.645,14.661,14.594,14.619,24814,0
2014-06-02,14.626,14.635,14.542,14.55,42566,0
2014-06-03,14.575,14.594,14.532,14.532,42608,0
2014-06-04,14.542,14.55,14.474,14.483,37817,0
2014-06-05,14.508,14.575,14.402,14.402,32359,0
2014-06-06,14.447,14.516,14.447,14.516,24909,0
2014-06-09,14.516,14.542,14.474,14.542,56031,0
2014-06-10,14.585,14.585,14.483,14.516,14535,0
2014-06-11,14.557,14.601,14.209,14.42,73876,0
2014-06-12,14.455,14.516,14.402,14.493,28585,0
2014-06-13,14.516,14.526,14.381,14.389,33041,0
2014-06-16,14.465,14.483,14.318,14.374,17660,0
2014-06-17,14.374,14.395,14.309,14.309,30913,0
2014-06-18,14.364,14.395,14.309,14.344,35612,0
2014-06-19,14.421,14.43,14.328,14.365,33124,0
2014-06-20,14.421,14.43,14.337,14.396,15248,0
2014-06-23,14.448,14.51,14.31,14.355,106743,0
2014-06-24,14.382,14.448,14.365,14.403,34149,0
2014-06-25,14.475,14.501,14.43,14.456,46942,0
2014-06-26,14.51,14.527,14.448,14.466,52707,0
2014-06-27,14.494,14.518,14.448,14.475,55640,0
2014-06-30,14.51,14.595,14.51,14.552,41535,0
2014-07-01,14.552,14.552,14.466,14.518,43682,0
2014-07-02,14.501,14.501,14.345,14.382,59516,0
2014-07-03,14.345,14.345,14.209,14.216,49330,0
2014-07-07,14.258,14.374,14.209,14.209,69604,0
2014-07-08,14.29,14.337,14.209,14.241,63454,0
2014-07-09,14.281,14.281,14.181,14.258,17119,0
2014-07-10,14.281,14.345,14.209,14.232,38918,0
2014-07-11,14.264,14.3,14.223,14.271,57436,0
2014-07-14,14.319,14.328,14.264,14.29,30134,0
2014-07-15,14.29,14.31,14.241,14.271,54519,0
2014-07-16,14.216,14.29,14.216,14.271,44609,0
2014-07-17,14.29,14.382,14.29,14.382,57121,0
2014-07-18,14.3,14.501,14.3,14.466,82121,0
2014-07-21,14.527,14.717,14.527,14.698,131124,0
2014-07-22,14.745,14.765,14.655,14.765,75036,0
2014-07-23,14.804,14.804,14.727,14.736,22720,0
2014-07-24,14.699,14.778,14.674,14.765,51159,0
2014-07-25,14.804,14.837,14.778,14.813,23541,0
2014-07-28,14.871,14.871,14.736,14.755,42784,0
2014-07-29,14.82,14.82,14.736,14.745,157798,0
2014-07-30,14.745,14.787,14.621,14.628,58337,0
2014-07-31,14.587,14.68,14.456,14.494,47513,0
2014-08-01,14.559,14.559,14.374,14.448,50533,0
2014-08-04,14.494,14.494,14.42,14.466,39815,0
2014-08-05,14.456,14.552,14.439,14.552,28373,0
2014-08-06,14.568,14.648,14.544,14.638,39934,0
2014-08-07,14.638,14.717,14.595,14.689,27198,0
2014-08-08,14.727,14.827,14.727,14.827,31081,0
2014-08-11,14.844,14.879,14.827,14.852,33248,0
2014-08-12,14.907,14.907,14.82,14.871,23453,0
2014-08-13,14.889,14.915,14.827,14.879,39252,0
2014-08-14,14.844,14.915,14.844,14.899,21988,0
2014-08-15,14.852,14.915,14.852,14.879,36075,0
2014-08-18,14.907,14.924,14.889,14.907,23230,0
2014-08-19,14.915,14.942,14.889,14.899,27303,0
2014-08-20,14.961,14.979,14.872,14.872,31637,0
2014-08-21,14.916,14.916,14.845,14.89,32547,0
2014-08-22,14.813,14.872,14.813,14.863,31713,0
2014-08-25,14.908,14.908,14.828,14.872,42273,0
2014-08-26,14.925,14.97,14.872,14.89,33069,0
2014-08-27,14.925,15.025,14.925,15.016,33068,0
2014-08-28,15.062,15.107,14.961,15.035,55294,0
2014-08-29,15.055,15.089,15.041,15.089,19997,0
2014-09-02,15.089,15.089,15.035,15.035,17207,0
2014-09-03,15.025,15.089,15.025,15.089,29390,0
2014-09-04,15.079,15.107,15.016,15.016,30283,0
2014-09-05,15.062,15.152,15.055,15.055,33759,0
2014-09-08,15.041,15.134,15.041,15.117,25474,0
2014-09-09,15.107,15.126,15.049,15.089,30228,0
2014-09-10,15.098,15.117,15.079,15.107,30708,0
2014-09-11,15.107,15.152,15.107,15.126,17117,0
2014-09-12,15.062,15.098,15.025,15.025,17482,0
2014-09-15,15.107,15.152,15.041,15.062,30050,0
2014-09-16,15.152,15.152,14.989,15.089,26820,0
2014-09-17,15.143,15.152,15.107,15.107,1391,0
2014-09-18,15.152,15.152,15.041,15.049,32297,0
2014-09-19,14.98,15.108,14.98,15.042,49049,0
2014-09-22,15.05,15.09,15.007,15.073,63154,0
2014-09-23,15.118,15.153,15.007,15.017,32601,0
2014-09-24,15.073,15.108,14.998,15.042,45660,0
2014-09-25,15.063,15.127,15.056,15.073,38794,0
2014-09-26,15.144,15.215,15.05,15.09,16086,0
2014-09-29,15.127,15.169,15.05,15.127,31977,0
2014-09-30,15.187,15.243,15.161,15.178,36146,0
2014-10-01,15.259,15.311,15.224,15.224,35675,0
2014-10-02,15.277,15.318,15.153,15.285,49623,0
2014-10-03,15.328,15.328,15.215,15.253,19715,0
2014-10-06,15.285,15.371,15.234,15.371,19651,0
2014-10-07,15.362,15.476,15.303,15.38,39131,0
2014-10-08,15.398,15.513,15.362,15.434,63984,0
2014-10-09,15.424,15.53,15.424,15.449,42174,0
2014-10-10,15.38,15.546,15.344,15.449,40463,0
2014-10-13,15.459,15.504,15.39,15.504,30061,0
2014-10-14,15.537,15.722,15.459,15.722,45893,0
2014-10-15,15.722,15.915,15.652,15.842,65853,0
2014-10-16,15.95,16.001,15.774,15.889,87208,0
2014-10-17,15.827,15.991,15.791,15.985,51076,0
2014-10-20,15.985,16.221,15.96,16.151,42564,0
2014-10-21,16.089,16.179,15.764,15.915,56544,0
2014-10-22,15.836,15.951,15.512,15.52,74068,0
2014-10-23,15.617,15.642,15.537,15.634,20943,0
2014-10-24,15.573,15.671,15.529,15.537,36000,0
2014-10-27,15.485,15.537,15.458,15.475,22327,0
2014-10-28,15.545,15.545,15.448,15.468,47075,0
2014-10-29,15.494,15.554,15.494,15.529,32149,0
2014-10-30,15.512,15.554,15.504,15.554,22256,0
2014-10-31,15.581,15.581,15.352,15.448,52322,0
2014-11-03,15.468,15.468,15.388,15.397,16481,0
2014-11-04,15.388,15.407,15.342,15.342,36789,0
2014-11-05,15.369,15.423,15.342,15.407,17981,0
2014-11-06,15.458,15.458,15.309,15.335,19345,0
2014-11-07,15.36,15.468,15.342,15.379,25232,0
2014-11-10,15.379,15.433,15.352,15.352,23716,0
2014-11-11,15.352,15.407,15.335,15.36,24243,0
2014-11-12,15.397,15.407,15.309,15.352,32244,0
2014-11-13,15.379,15.433,15.36,15.415,26004,0
2014-11-14,15.397,15.397,15.335,15.342,21481,0
2014-11-17,15.448,15.468,15.213,15.232,40253,0
2014-11-18,15.275,15.293,15.222,15.275,15092,0
2014-11-19,15.294,15.31,15.151,15.151,60269,0
2014-11-20,15.195,15.267,15.105,15.159,67097,0
2014-11-21,15.205,15.267,15.185,15.205,48601,0
2014-11-24,15.233,15.258,15.205,15.252,70050,0
2014-11-25,15.223,15.242,15.205,15.223,45760,0
2014-11-26,15.252,15.302,15.205,15.302,29315,0
2014-11-28,15.276,15.353,15.252,15.343,11192,0
2014-12-01,15.336,15.435,15.317,15.327,26729,0
2014-12-02,15.31,15.46,15.31,15.415,49167,0
2014-12-03,15.443,15.513,15.415,15.496,39636,0
2014-12-04,15.522,15.627,15.47,15.6,18438,0
2014-12-05,15.592,15.609,15.46,15.477,47187,0
2014-12-08,15.46,15.513,15.415,15.505,31294,0
2014-12-09,15.46,15.513,15.379,15.477,91419,0
2014-12-10,15.47,15.574,15.47,15.513,35187,0
2014-12-11,15.538,15.547,15.505,15.522,29430,0
2014-12-12,15.486,15.574,15.443,15.556,43424,0
2014-12-15,15.477,15.636,15.477,15.538,32825,0
2014-12-16,15.522,15.618,15.522,15.574,53396,0
2014-12-17,15.547,15.609,15.531,15.556,34331,0
2014-12-18,15.592,15.6,15.505,15.538,27654,0
2014-12-19,15.547,15.83,15.496,15.547,24171,0
2014-12-22,15.478,15.547,15.425,15.46,69031,0
2014-12-23,15.379,15.506,15.37,15.408,60356,0
2014-12-24,15.443,15.45,15.361,15.389,20288,0
2014-12-26,15.398,15.497,15.361,15.443,30938,0
2014-12-29,15.487,15.506,15.408,15.497,46373,0
2014-12-30,15.425,15.506,15.408,15.506,43469,0
2014-12-31,15.46,15.575,15.408,15.497,118814,0
2015-01-02,15.506,15.584,15.435,15.575,34868,0
2015-01-05,15.575,15.674,15.567,15.636,30695,0
2015-01-06,15.656,15.777,15.656,15.742,39160,0
2015-01-07,15.733,15.922,15.733,15.905,32066,0
2015-01-08,15.832,15.912,15.777,15.795,27613,0
2015-01-09,15.877,15.887,15.777,15.822,55833,0
2015-01-12,15.832,15.999,15.832,15.974,37618,0
2015-01-13,15.99,16.041,15.974,15.999,61445,0
2015-01-14,16.017,16.098,15.983,16.017,33992,0
2015-01-15,16.041,16.161,16.041,16.152,57675,0
2015-01-16,16.204,16.214,16.107,16.142,9489,0
2015-01-20,16.115,16.195,16.115,16.124,43015,0
2015-01-21,16.125,16.153,16.08,16.08,48958,0
2015-01-22,16.116,16.116,16.034,16.051,60599,0
2015-01-23,16.041,16.116,16.041,16.09,38421,0
2015-01-26,16.116,16.133,16.026,16.071,60905,0
2015-01-27,16.125,16.188,16.071,16.125,68987,0
2015-01-28,16.143,16.292,16.143,16.292,30345,0
2015-01-29,16.282,16.319,16.205,16.267,103003,0
2015-01-30,16.259,16.374,16.259,16.276,122981,0
2015-02-02,16.337,16.391,16.214,16.356,47717,0
2015-02-03,16.309,16.381,16.267,16.292,59876,0
2015-02-04,16.282,16.3,16.143,16.24,71469,0
2015-02-05,16.223,16.259,16.153,16.214,56289,0
2015-02-06,16.162,16.162,15.99,16.09,113006,0
2015-02-09,16.116,16.162,15.939,15.948,36255,0
2015-02-10,15.922,15.983,15.905,15.922,62946,0
2015-02-11,15.867,15.922,15.591,15.627,97601,0
2015-02-12,15.582,15.665,15.537,15.565,199915,0
2015-02-13,15.537,15.582,15.521,15.565,63908,0
2015-02-17,15.53,15.582,15.273,15.324,81782,0
2015-02-18,15.388,15.514,15.342,15.478,122609,0
2015-02-19,15.442,15.539,15.407,15.478,145510,0
2015-02-20,15.497,15.611,15.459,15.497,63426,0
2015-02-23,15.497,15.647,15.497,15.575,71034,0
2015-02-24,15.539,15.629,15.539,15.629,49667,0
2015-02-25,15.675,15.709,15.637,15.675,29100,0
2015-02-26,15.657,15.675,15.539,15.575,70583,0
2015-02-27,15.62,15.728,15.62,15.667,46599,0
2015-03-02,15.684,15.694,15.601,15.601,46182,0
2015-03-03,15.584,15.629,15.557,15.593,42374,0
2015-03-04,15.629,15.675,15.629,15.675,37328,0
2015-03-05,15.684,15.684,15.62,15.684,30045,0
2015-03-06,15.629,15.629,15.434,15.478,64794,0
2015-03-09,15.506,15.514,15.442,15.459,22196,0
2015-03-10,15.497,15.575,15.487,15.487,37218,0
2015-03-11,15.478,15.539,15.415,15.424,28250,0
2015-03-12,15.469,15.523,15.449,15.449,16367,0
2015-03-13,15.449,15.547,15.442,15.487,49770,0
2015-03-16,15.593,15.611,15.487,15.514,51008,0
2015-03-17,15.523,15.557,15.487,15.539,49770,0
2015-03-18,15.567,15.807,15.539,15.789,37889,0
2015-03-19,15.797,15.835,15.709,15.779,75555,0
2015-03-20,15.808,15.917,15.808,15.917,25851,0
2015-03-23,15.963,15.995,15.935,15.988,36843,0
2015-03-24,15.995,16.122,15.944,16.122,47896,0
2015-03-25,16.076,16.122,16.031,16.096,63527,0
2015-03-26,16.096,16.096,16.031,16.047,34499,0
2015-03-27,16.076,16.122,16.067,16.112,29364,0
2015-03-30,16.096,16.104,15.908,15.935,49792,0
2015-03-31,15.944,16.004,15.917,15.963,38185,0
2015-04-01,15.971,16.038,15.935,15.995,57945,0
2015-04-02,15.881,15.935,15.835,15.89,79270,0
2015-04-06,15.963,16.022,15.944,15.979,34388,0
2015-04-07,15.979,16.15,15.917,16.104,51642,0
2015-04-08,16.122,16.14,16.067,16.104,34056,0
2015-04-09,16.13,16.13,16.022,16.031,16478,0
2015-04-10,16.076,16.086,15.971,15.995,25014,0
2015-04-13,16.031,16.031,15.944,15.954,13734,0
2015-04-14,16.031,16.076,16.004,16.004,46335,0
2015-04-15,16.086,16.086,15.988,16.022,17416,0
2015-04-16,16.067,16.076,16.013,16.047,22782,0
2015-04-17,16.067,16.067,16.004,16.047,26907,0
2015-04-20,16.076,16.086,16.004,16.031,38217,0
2015-04-21,16.068,16.068,16.032,16.032,16574,0
2015-04-22,16.058,16.058,15.988,16.032,25560,0
2015-04-23,16.039,16.039,15.972,16.023,30029,0
2015-04-24,16.023,16.023,15.926,15.935,26021,0
2015-04-27,15.988,15.996,15.899,15.917,31024,0
2015-04-28,15.871,15.944,15.871,15.917,31252,0
2015-04-29,15.871,15.917,15.842,15.89,41590,0
2015-04-30,15.917,15.917,15.826,15.852,27359,0
2015-05-01,15.852,15.871,15.772,15.835,25356,0
2015-05-04,15.871,15.871,15.755,15.772,35253,0
2015-05-05,15.826,15.826,15.736,15.736,33695,0
2015-05-06,15.772,15.772,15.522,15.556,36958,0
2015-05-07,15.566,15.964,15.456,15.583,61504,0
2015-05-08,15.636,15.693,15.547,15.61,59609,0
2015-05-11,15.646,15.646,15.522,15.522,62611,0
2015-05-12,15.466,15.6,15.456,15.574,19054,0
2015-05-13,15.6,15.646,15.547,15.583,11344,0
2015-05-14,15.531,15.619,15.513,15.592,37480,0
2015-05-15,15.646,15.745,15.61,15.745,29540,0
2015-05-18,15.745,15.745,15.177,15.693,70245,0
2015-05-19,15.583,15.656,15.574,15.61,57717,0
2015-05-20,15.637,15.647,15.575,15.584,17277,0
2015-05-21,15.584,15.647,15.547,15.611,52386,0
2015-05-22,15.657,15.657,15.567,15.601,9967,0
2015-05-26,15.522,15.601,15.522,15.584,17102,0
2015-05-27,15.575,15.62,15.539,15.601,27687,0
2015-05-28,15.567,15.611,15.539,15.593,39430,0
2015-05-29,15.637,15.675,15.611,15.611,21484,0
2015-06-01,15.637,15.647,15.539,15.547,49486,0
2015-06-02,15.567,15.575,15.44,15.504,49647,0
2015-06-03,15.44,15.475,15.356,15.376,36217,0
2015-06-04,15.394,15.414,15.376,15.414,50834,0
2015-06-05,15.376,15.376,15.242,15.288,39207,0
2015-06-08,15.298,15.306,15.205,15.233,40758,0
2015-06-09,15.214,15.214,15.114,15.141,28124,0
2015-06-10,15.095,15.205,15.068,15.105,24453,0
2015-06-11,15.114,15.205,15.114,15.195,29397,0
2015-06-12,15.151,15.298,15.151,15.288,24031,0
2015-06-15,15.322,15.421,15.306,15.414,26913,0
2015-06-16,15.431,15.504,15.385,15.495,28684,0
2015-06-17,15.495,15.557,15.475,15.557,29130,0
2015-06-18,15.531,15.675,15.531,15.675,29351,0
2015-06-19,15.621,15.775,15.621,15.757,21729,0
2015-06-22,15.711,15.757,15.685,15.703,11581,0
2015-06-23,15.638,15.747,15.638,15.737,33049,0
2015-06-24,15.765,15.775,15.676,15.695,19303,0
2015-06-25,15.685,15.721,15.648,15.695,16876,0
2015-06-26,15.621,15.648,15.456,15.485,53938,0
2015-06-29,15.466,15.466,15.259,15.259,42246,0
2015-06-30,15.305,15.394,15.297,15.356,71161,0
2015-07-01,15.404,15.404,15.297,15.375,51179,0
2015-07-02,15.365,15.375,15.287,15.321,46327,0
2015-07-06,15.297,15.414,15.297,15.338,16876,0
2015-07-07,15.466,15.621,15.431,15.539,44783,0
2015-07-08,15.495,15.667,15.466,15.557,39818,0
2015-07-09,15.667,15.667,15.531,15.547,33640,0
2015-07-10,15.539,15.557,15.466,15.513,30110,0
2015-07-13,15.513,15.612,15.446,15.456,10588,0
2015-07-14,15.504,15.531,15.475,15.513,20131,0
2015-07-15,15.531,15.547,15.431,15.431,25408,0
2015-07-16,15.513,15.584,15.504,15.522,78314,0
2015-07-17,15.547,15.575,15.522,15.557,37505,0
2015-07-20,15.602,15.602,15.522,15.539,19192,0
2015-07-21,15.513,15.593,15.513,15.575,29121,0
2015-07-22,15.495,15.622,15.495,15.523,39985,0
2015-07-23,15.585,15.639,15.523,15.639,42622,0
2015-07-24,15.677,15.686,15.603,15.686,49103,0
2015-07-27,15.703,15.722,15.677,15.686,15597,0
2015-07-28,15.759,15.759,15.703,15.73,29989,0
2015-07-29,15.749,15.759,15.649,15.686,18014,0
2015-07-30,15.722,15.722,15.659,15.668,16806,0
2015-07-31,15.739,15.749,15.686,15.73,20653,0
2015-08-03,15.776,15.803,15.686,15.722,18576,0
2015-08-04,15.767,15.813,15.686,15.696,24934,0
2015-08-05,15.696,15.703,15.585,15.613,29218,0
2015-08-06,15.603,15.677,15.568,15.649,28556,0
2015-08-07,15.686,15.696,15.54,15.54,19444,0
2015-08-10,15.613,15.622,15.495,15.532,28339,0
2015-08-11,15.585,15.686,15.514,15.686,20586,0
2015-08-12,15.722,15.793,15.696,15.703,42952,0
2015-08-13,15.73,15.759,15.659,15.696,19882,0
2015-08-14,15.649,15.722,15.649,15.686,10764,0
2015-08-17,15.749,15.749,15.659,15.722,10985,0
2015-08-18,15.73,15.739,15.639,15.649,28561,0
2015-08-19,15.696,15.749,15.668,15.739,36580,0
2015-08-20,15.713,15.759,15.669,15.75,25818,0
2015-08-21,15.804,15.823,15.659,15.776,29646,0
2015-08-24,15.75,15.759,15.505,15.622,39652,0
2015-08-25,15.659,15.687,15.568,15.631,28446,0
2015-08-26,15.631,15.649,15.523,15.568,44413,0
2015-08-27,15.613,15.704,15.54,15.659,18380,0
2015-08-28,15.704,15.859,15.631,15.713,23083,0
2015-08-31,15.768,15.849,15.713,15.768,30521,0
2015-09-01,15.849,15.849,15.75,15.849,17283,0
2015-09-02,15.849,15.859,15.776,15.776,17283,0
2015-09-03,15.868,15.878,15.786,15.833,23410,0
2015-09-04,15.878,15.915,15.849,15.915,10394,0
2015-09-08,15.915,15.971,15.878,15.971,12249,0
2015-09-09,15.988,15.988,15.823,15.878,24611,0
2015-09-10,15.925,15.925,15.823,15.833,5843,0
2015-09-11,15.868,15.878,15.759,15.804,14771,0
2015-09-14,15.849,15.849,15.768,15.776,5033,0
2015-09-15,15.823,15.823,15.731,15.759,11158,0
2015-09-16,15.786,15.878,15.776,15.878,16518,0
2015-09-17,15.915,15.996,15.84,15.963,18792,0
2015-09-18,15.768,16.098,15.768,16.059,40588,0
2015-09-21,16.107,16.154,16.07,16.154,10569,0
2015-09-22,16.134,16.19,16.06,16.098,27783,0
2015-09-23,16.164,16.164,16.05,16.05,15255,0
2015-09-24,16.06,16.126,16.06,16.116,43168,0
2015-09-25,16.134,16.134,16.04,16.07,14491,0
2015-09-28,16.144,16.144,15.925,15.953,30409,0
2015-09-29,16.033,16.033,15.915,15.989,46089,0
2015-09-30,16.033,16.04,15.823,15.898,77248,0
2015-10-01,15.934,15.963,15.859,15.925,67335,0
2015-10-02,15.934,16.06,15.925,15.989,48485,0
2015-10-05,16.04,16.06,15.915,15.925,26507,0
2015-10-06,15.989,16.06,15.934,16.033,50775,0
2015-10-07,16.07,16.07,15.963,15.971,32250,0
2015-10-08,15.953,15.971,15.943,15.953,19395,0
2015-10-09,15.963,15.971,15.943,15.971,13184,0
2015-10-12,15.971,15.971,15.943,15.943,20906,0
2015-10-13,15.971,16.006,15.943,15.953,57529,0
2015-10-14,16.006,16.079,15.98,16.07,25062,0
2015-10-15,16.089,16.107,16.06,16.06,9043,0
2015-10-16,16.134,16.134,16.015,16.06,35522,0
2015-10-19,16.107,16.154,16.024,16.07,39007,0
2015-10-20,16.107,16.166,16.107,16.116,12119,0
2015-10-21,16.155,16.183,16.099,16.099,37328,0
2015-10-22,16.175,16.175,16.099,16.145,27023,0
2015-10-23,16.191,16.201,16.099,16.117,32554,0
2015-10-26,16.108,16.165,16.08,16.09,48288,0
2015-10-27,16.099,16.183,16.099,16.155,30605,0
2015-10-28,16.175,16.23,16.145,16.23,38522,0
2015-10-29,16.201,16.266,16.201,16.266,30276,0
2015-10-30,16.318,16.357,16.22,16.256,22354,0
2015-11-02,16.299,16.366,16.256,16.318,23875,0
2015-11-03,16.393,16.403,16.366,16.393,38848,0
2015-11-04,16.384,16.432,16.338,16.357,36935,0
2015-11-05,16.403,16.403,16.328,16.366,20077,0
2015-11-06,16.308,16.308,16.127,16.127,35484,0
2015-11-09,16.08,16.127,15.971,15.971,80401,0
2015-11-10,15.997,16.024,15.925,15.997,51110,0
2015-11-11,16.024,16.024,15.934,15.98,19857,0
2015-11-12,16.033,16.145,15.989,16.108,40911,0
2015-11-13,16.165,16.256,16.08,16.201,34618,0
2015-11-16,16.22,16.22,16.127,16.127,13457,0
2015-11-17,16.165,16.247,16.09,16.108,50569,0
2015-11-18,16.155,16.155,16.006,16.061,78564,0
2015-11-19,16.109,16.118,16.072,16.109,38152,0
2015-11-20,16.136,16.184,16.118,16.127,66684,0
2015-11-23,16.176,16.222,16.166,16.212,25505,0
2015-11-24,16.267,16.293,16.222,16.277,40019,0
2015-11-25,16.293,16.31,16.202,16.249,35124,0
2015-11-27,16.293,16.33,16.277,16.301,24753,0
2015-11-30,16.359,16.443,16.31,16.443,55333,0
2015-12-01,16.518,16.527,16.47,16.508,69806,0
2015-12-02,16.544,16.654,16.49,16.518,66888,0
2015-12-03,16.518,16.527,16.33,16.386,87407,0
2015-12-04,16.443,16.47,16.267,16.35,48960,0
2015-12-07,16.415,16.424,16.258,16.34,22046,0
2015-12-08,16.34,16.618,16.34,16.608,45800,0
2015-12-09,16.618,16.758,16.598,16.702,48309,0
2015-12-10,16.741,16.766,16.627,16.644,62467,0
2015-12-11,16.663,16.794,16.462,16.544,76735,0
2015-12-14,16.589,16.589,16.405,16.508,30414,0
2015-12-15,16.562,16.644,16.376,16.544,59765,0
2015-12-16,16.462,16.663,16.462,16.644,57496,0
2015-12-17,16.741,17.025,16.721,16.822,50148,0
2015-12-18,16.749,16.858,16.721,16.858,53498,0
2015-12-21,16.912,16.96,16.758,16.96,18050,0
2015-12-22,16.999,16.999,16.84,16.922,21298,0
2015-12-23,16.96,16.97,16.84,16.941,57387,0
2015-12-24,16.96,16.98,16.931,16.98,13535,0
2015-12-28,16.99,16.99,16.931,16.931,24007,0
2015-12-29,16.931,17.11,16.831,17.1,105041,0
2015-12-30,17.1,17.164,17.1,17.11,40644,0
2015-12-31,17.11,17.258,17.1,17.11,25470,0
2016-01-04,17.172,17.378,17.11,17.378,53635,0
2016-01-05,17.431,17.553,17.358,17.535,55500,0
2016-01-06,17.606,17.646,17.486,17.515,80438,0
2016-01-07,17.581,17.616,17.416,17.416,53556,0
2016-01-08,17.486,17.486,17.348,17.44,74766,0
2016-01-11,17.458,17.476,17.297,17.378,28700,0
2016-01-12,17.358,17.378,17.277,17.378,56475,0
2016-01-13,17.425,17.452,17.287,17.287,29214,0
2016-01-14,17.358,17.358,17.218,17.311,37074,0
2016-01-15,17.311,17.388,17.258,17.388,67907,0
2016-01-19,17.45,17.45,17.293,17.339,23563,0
2016-01-20,17.408,17.408,17.145,17.34,65296,0
2016-01-21,17.359,17.487,17.303,17.487,39508,0
2016-01-22,17.527,17.608,17.399,17.517,25569,0
2016-01-25,17.599,17.599,17.417,17.441,48917,0
2016-01-26,17.408,17.517,17.369,17.441,37873,0
2016-01-27,17.468,17.507,17.278,17.303,55767,0
2016-01-28,17.369,17.497,17.33,17.497,26963,0
2016-01-29,17.555,17.618,17.546,17.618,30581,0
2016-02-01,17.555,17.677,17.555,17.628,29317,0
2016-02-02,17.555,17.786,17.555,17.687,29771,0
2016-02-03,17.776,17.992,17.705,17.927,107747,0
2016-02-04,17.877,17.965,17.861,17.897,83727,0
2016-02-05,17.974,17.974,17.823,17.897,54559,0
2016-02-08,17.877,17.965,17.859,17.956,18994,0
2016-02-09,17.956,18.176,17.946,18.139,62298,0
2016-02-10,18.195,18.195,17.982,18,37387,0
2016-02-11,18.018,18.036,17.877,17.992,52592,0
2016-02-12,17.936,18.018,17.927,17.956,20054,0
2016-02-16,17.974,17.974,17.887,17.89,37905,0
2016-02-17,17.877,17.965,17.833,17.877,56642,0
2016-02-18,17.898,17.957,17.888,17.957,25793,0
2016-02-19,17.957,18.009,17.918,18.009,32870,0
2016-02-22,17.975,18.15,17.908,18.15,98408,0
2016-02-23,18.123,18.281,18.056,18.281,48792,0
2016-02-24,18.281,18.354,18.24,18.326,69822,0
2016-02-25,18.326,18.345,18.254,18.254,51218,0
2016-02-26,18.244,18.254,18.104,18.104,54550,0
2016-02-29,18.178,18.178,18.102,18.15,32017,0
2016-03-01,18.15,18.168,18.046,18.131,81338,0
2016-03-02,18.168,18.178,17.965,17.965,38594,0
2016-03-03,18.056,18.056,17.937,17.947,31561,0
2016-03-04,17.993,18.244,17.947,18.076,46525,0
2016-03-07,18.131,18.141,18.028,18.094,24477,0
2016-03-08,18.141,18.178,18.009,18.056,40949,0
2016-03-09,18.141,18.244,18.104,18.178,66206,0
2016-03-10,18.141,18.166,18.037,18.066,82365,0
2016-03-11,18.178,18.207,18.076,18.094,45807,0
2016-03-14,18.15,18.168,18.084,18.15,21272,0
2016-03-15,18.114,18.212,18.094,18.104,30539,0
2016-03-16,18.168,18.272,18.104,18.244,25738,0
2016-03-17,18.226,18.226,18.066,18.141,59888,0
2016-03-18,18.178,18.217,18.056,18.114,45621,0
2016-03-21,18.114,18.141,18.018,18.046,55357,0
2016-03-22,18.095,18.184,18.067,18.156,31711,0
2016-03-23,18.16,18.179,18.067,18.095,74867,0
2016-03-24,18.142,18.16,18.067,18.105,49866,0
2016-03-28,18.189,18.198,18.085,18.095,25686,0
2016-03-29,18.198,18.237,18.151,18.151,38270,0
2016-03-30,18.208,18.293,18.179,18.228,41395,0
2016-03-31,18.31,18.507,18.295,18.479,45578,0
2016-04-01,18.517,18.75,18.507,18.75,24820,0
2016-04-04,18.778,18.778,18.556,18.556,36659,0
2016-04-05,18.655,18.731,18.646,18.704,43999,0
2016-04-06,18.807,19.118,18.646,18.694,76664,0
2016-04-07,18.646,18.769,18.646,18.704,43202,0
2016-04-08,18.846,18.846,18.564,18.564,39308,0
2016-04-11,18.601,18.713,18.601,18.713,36482,0
2016-04-12,18.741,18.846,18.713,18.741,43012,0
2016-04-13,18.721,18.807,18.655,18.797,54789,0
2016-04-14,18.846,18.955,18.76,18.797,25587,0
2016-04-15,18.865,18.993,18.769,18.778,37167,0
2016-04-18,18.926,19.022,18.855,18.926,29326,0
2016-04-19,18.984,18.984,18.855,18.88,18721,0
2016-04-20,18.985,19.12,18.721,18.741,50861,0
2016-04-21,18.828,18.856,18.655,18.694,71439,0
2016-04-22,18.798,18.818,18.713,18.713,44828,0
2016-04-25,18.694,18.721,18.637,18.655,42419,0
2016-04-26,18.721,18.721,18.574,18.583,34180,0
2016-04-27,18.684,18.684,18.591,18.655,47779,0
2016-04-28,18.637,18.694,18.61,18.627,42414,0
2016-04-29,18.675,18.713,18.583,18.617,47198,0
2016-05-02,18.617,18.665,18.583,18.583,45071,0
2016-05-03,18.665,18.769,18.637,18.76,42471,0
2016-05-04,18.769,18.778,18.704,18.75,40125,0
2016-05-05,18.704,18.873,18.704,18.808,51009,0
2016-05-06,18.901,18.901,18.782,18.828,40871,0
2016-05-09,18.798,18.891,18.798,18.881,42088,0
2016-05-10,18.917,19.013,18.873,18.976,24324,0
2016-05-11,19.04,19.08,18.985,19.05,21119,0
2016-05-12,18.985,19.191,18.985,19.137,84243,0
2016-05-13,19.219,19.267,19.163,19.209,44393,0
2016-05-16,19.372,19.427,19.219,19.285,41779,0
2016-05-17,19.332,19.332,19.209,19.247,51414,0
2016-05-18,19.304,19.342,19.08,19.1,63988,0
2016-05-19,19.023,19.08,18.694,18.694,86899,0
2016-05-20,18.799,18.829,18.601,18.628,115452,0
2016-05-23,18.732,18.847,18.722,18.809,27048,0
2016-05-24,18.883,18.883,18.809,18.847,24746,0
2016-05-25,18.847,18.968,18.847,18.968,44915,0
2016-05-26,18.977,19.025,18.794,18.847,115788,0
2016-05-27,18.857,18.929,18.618,18.638,132260,0
2016-05-31,18.646,18.732,18.611,18.732,69140,0
2016-06-01,18.779,18.867,18.751,18.857,31741,0
2016-06-02,18.903,19.092,18.839,19.092,124442,0
2016-06-03,19.203,19.358,19.189,19.288,63413,0
2016-06-06,19.24,19.395,19.24,19.325,19616,0
2016-06-07,19.414,19.414,19.306,19.375,12348,0
2016-06-08,19.477,19.513,19.316,19.356,55169,0
2016-06-09,19.422,19.467,19.4,19.414,66889,0
2016-06-10,19.375,19.496,19.345,19.467,52505,0
2016-06-13,19.467,19.553,19.395,19.477,47563,0
2016-06-14,19.57,19.579,19.505,19.523,29688,0
2016-06-15,19.505,19.543,19.486,19.543,24027,0
2016-06-16,19.543,19.787,19.533,19.74,70335,0
2016-06-17,19.787,19.852,19.677,19.687,34643,0
2016-06-20,19.722,19.722,19.553,19.599,47088,0
2016-06-21,19.697,19.713,19.61,19.697,43262,0
2016-06-22,19.619,19.761,19.571,19.678,53300,0
2016-06-23,19.751,19.751,19.571,19.619,41115,0
2016-06-24,19.534,19.942,19.534,19.884,65327,0
2016-06-27,19.904,20.073,19.61,19.997,101529,0
2016-06-28,20.073,20.083,19.818,20.083,75412,0
2016-06-29,20.083,20.31,19.988,20.178,57052,0
2016-06-30,20.264,20.347,20.034,20.083,36021,0
2016-07-01,20.102,20.188,19.904,19.997,73012,0
2016-07-05,19.988,20.178,19.854,20.054,91410,0
2016-07-06,20.148,20.259,20.128,20.197,75481,0
2016-07-07,20.138,20.318,20.102,20.318,73932,0
2016-07-08,20.489,20.489,20.31,20.31,57691,0
2016-07-11,20.422,20.422,20.148,20.158,38551,0
2016-07-12,19.997,20.11,19.775,19.799,84102,0
2016-07-13,19.741,19.837,19.448,19.477,88507,0
2016-07-14,19.505,19.639,19.457,19.58,151927,0
2016-07-15,19.524,19.845,19.448,19.514,92120,0
2016-07-18,19.629,19.779,19.562,19.751,33795,0
2016-07-19,19.837,19.923,19.799,19.923,45573,0
2016-07-20,19.971,20.018,19.896,19.981,28444,0
2016-07-21,20.064,20.074,19.905,19.948,30691,0
2016-07-22,19.934,19.997,19.895,19.924,21673,0
2016-07-25,19.924,19.952,19.914,19.924,20229,0
2016-07-26,20.008,20.008,19.895,20.008,29696,0
2016-07-27,20.045,20.13,19.924,19.971,39793,0
2016-07-28,20.035,20.035,19.924,19.952,34673,0
2016-07-29,20.008,20.035,19.998,20.017,22159,0
2016-08-01,19.952,19.998,19.895,19.924,21066,0
2016-08-02,19.808,19.934,19.77,19.924,34794,0
2016-08-03,19.934,20.008,19.895,19.952,42840,0
2016-08-04,19.934,20.074,19.934,20.025,37120,0
2016-08-05,20.074,20.198,20.025,20.121,41127,0
2016-08-08,20.19,20.34,20.15,20.34,22772,0
2016-08-09,20.358,20.358,20.274,20.274,40073,0
2016-08-10,20.397,20.397,20.217,20.284,26380,0
2016-08-11,20.377,20.387,20.253,20.358,68993,0
2016-08-12,20.377,20.425,20.311,20.406,26850,0
2016-08-15,20.358,20.473,20.311,20.415,63850,0
2016-08-16,20.483,20.483,20.311,20.32,34191,0
2016-08-17,20.387,20.568,20.32,20.501,49289,0
2016-08-18,20.464,20.511,20.415,20.492,74792,0
2016-08-19,20.406,20.473,20.397,20.406,26391,0
2016-08-22,20.532,20.549,20.465,20.549,47237,0
2016-08-23,20.493,20.549,20.493,20.493,24968,0
2016-08-24,20.474,20.512,20.35,20.359,61960,0
2016-08-25,20.388,20.388,20.256,20.265,53652,0
2016-08-26,20.16,20.274,20.074,20.074,49991,0
2016-08-29,20.18,20.19,20.074,20.13,37220,0
2016-08-30,20.18,20.18,19.988,20.007,37398,0
2016-08-31,20.084,20.084,19.836,19.904,44865,0
2016-09-01,19.836,19.951,19.836,19.894,49581,0
2016-09-02,19.951,19.951,19.826,19.845,33555,0
2016-09-06,19.923,20.246,19.837,20.217,86197,0
2016-09-07,20.265,20.274,20.18,20.261,38307,0
2016-09-08,20.292,20.292,20.217,20.274,32110,0
2016-09-09,20.18,20.214,20.017,20.103,84532,0
2016-09-12,20.045,20.15,19.988,20.121,24025,0
2016-09-13,20.15,20.15,19.905,19.926,45079,0
2016-09-14,19.904,20.064,19.904,19.98,16144,0
2016-09-15,20.045,20.045,19.933,19.951,19073,0
2016-09-16,19.904,20.025,19.864,20.017,32281,0
2016-09-19,20.064,20.084,19.908,19.971,19643,0
2016-09-20,20.007,20.035,19.884,19.942,23600,0
2016-09-21,20.046,20.046,19.948,20.046,24034,0
2016-09-22,20.122,20.323,20.122,20.248,27677,0
2016-09-23,20.294,20.294,20.162,20.238,16328,0
2016-09-26,20.294,20.294,20.21,20.258,14328,0
2016-09-27,20.266,20.323,20.2,20.219,24932,0
2016-09-28,20.219,20.429,20.219,20.429,37089,0
2016-09-29,20.429,20.429,20.304,20.333,15854,0
2016-09-30,20.304,20.39,20.192,20.229,25309,0
2016-10-03,20.323,20.323,19.998,20.085,29332,0
2016-10-04,20.018,20.018,19.578,19.677,35854,0
2016-10-05,19.778,19.979,19.501,19.647,21319,0
2016-10-06,19.608,19.75,19.554,19.695,26519,0
2016-10-07,19.647,19.817,19.647,19.798,28875,0
2016-10-10,19.826,19.845,19.728,19.75,24688,0
2016-10-11,19.778,19.816,19.667,19.704,32545,0
2016-10-12,19.695,19.711,19.588,19.598,16554,0
2016-10-13,19.598,19.598,19.302,19.302,18780,0
2016-10-14,19.186,19.219,18.957,18.986,31212,0
2016-10-17,18.891,18.909,18.67,18.67,46840,0
2016-10-18,18.758,18.767,18.577,18.642,99610,0
2016-10-19,18.71,18.854,18.622,18.7,139784,0
2016-10-20,18.837,18.911,18.671,18.72,55199,0
2016-10-21,18.817,19.008,18.817,18.87,57740,0
2016-10-24,18.893,18.893,18.777,18.797,45385,0
2016-10-25,18.787,18.903,18.764,18.797,73131,0
2016-10-26,18.797,18.817,18.701,18.711,61245,0
2016-10-27,18.529,18.633,18.529,18.529,28926,0
2016-10-28,18.519,18.623,18.5,18.539,58981,0
2016-10-31,18.661,18.661,18.549,18.642,57862,0
2016-11-01,18.73,18.73,18.5,18.651,51882,0
2016-11-02,18.701,18.72,18.605,18.691,50378,0
2016-11-03,18.73,18.777,18.644,18.73,38343,0
2016-11-04,18.846,18.855,18.787,18.846,24645,0
2016-11-07,18.855,18.893,18.78,18.883,20205,0
2016-11-08,18.929,18.969,18.873,18.949,22344,0
2016-11-09,18.671,18.887,18.671,18.787,55759,0
2016-11-10,18.691,18.691,18.355,18.355,48877,0
2016-11-11,18.213,18.345,18.067,18.308,35922,0
2016-11-14,18.213,18.213,17.868,18.117,96111,0
2016-11-15,18.117,18.213,18.019,18.213,107154,0
2016-11-16,18.213,18.355,18.193,18.345,48976,0
2016-11-17,18.326,18.355,18.261,18.27,77025,0
2016-11-18,18.213,18.622,18.213,18.471,45942,0
2016-11-21,18.424,18.578,18.424,18.482,49006,0
2016-11-22,18.51,18.522,18.424,18.434,43225,0
2016-11-23,18.384,18.424,18.116,18.355,43441,0
2016-11-25,18.223,18.587,18.223,18.462,4933,0
2016-11-28,18.472,18.578,18.453,18.55,27378,0
2016-11-29,18.568,18.568,18.462,18.51,27289,0
2016-11-30,18.444,18.653,18.375,18.578,33389,0
2016-12-01,18.394,18.404,18.203,18.213,56707,0
2016-12-02,18.135,18.414,18.135,18.335,35831,0
2016-12-05,18.241,18.624,18.223,18.55,41707,0
2016-12-06,18.462,18.559,18.462,18.52,49326,0
2016-12-07,18.51,18.602,18.51,18.578,83458,0
2016-12-08,18.53,18.606,18.482,18.587,27931,0
2016-12-09,18.472,18.606,18.472,18.578,36332,0
2016-12-12,18.501,18.634,18.472,18.52,54667,0
2016-12-13,18.55,18.55,18.472,18.51,27846,0
2016-12-14,18.52,18.693,18.52,18.644,36524,0
2016-12-15,18.587,18.596,18.52,18.587,35439,0
2016-12-16,18.54,18.596,18.54,18.55,25725,0
2016-12-19,18.596,18.653,18.55,18.606,73624,0
2016-12-20,18.644,18.644,18.501,18.559,35878,0
2016-12-21,18.674,18.724,18.569,18.674,30423,0
2016-12-22,18.635,18.67,18.588,18.635,95682,0
2016-12-23,18.753,18.753,18.588,18.615,22930,0
2016-12-27,18.404,18.684,18.404,18.625,42829,0
2016-12-28,18.569,18.653,18.511,18.541,29137,0
2016-12-29,18.674,19.121,18.615,19.024,39430,0
2016-12-30,18.924,19.035,18.914,18.934,29557,0
2017-01-03,18.841,19.131,18.841,19.121,12708,0
2017-01-04,19.071,19.071,18.914,19.004,49819,0
2017-01-05,18.877,18.963,18.734,18.877,54988,0
2017-01-06,18.859,18.921,18.811,18.811,35384,0
2017-01-09,18.811,18.984,18.811,18.944,29473,0
2017-01-10,18.897,18.974,18.897,18.923,42721,0
2017-01-11,18.877,18.983,18.831,18.914,36184,0
2017-01-12,18.914,19.014,18.914,18.934,27430,0
2017-01-13,18.914,18.954,18.897,18.897,34157,0
2017-01-17,18.994,18.994,18.914,18.924,21893,0
2017-01-18,18.974,18.986,18.859,18.934,24104,0
2017-01-19,18.841,18.887,18.772,18.868,33276,0
2017-01-20,18.773,18.832,18.743,18.773,22351,0
2017-01-23,18.743,18.86,18.743,18.812,36868,0
2017-01-24,18.734,18.85,18.694,18.694,40373,0
2017-01-25,18.714,18.714,18.597,18.645,56336,0
2017-01-26,18.654,18.674,18.607,18.654,21738,0
2017-01-27,18.674,18.734,18.654,18.724,26216,0
2017-01-30,18.743,18.842,18.664,18.842,29082,0
2017-01-31,18.85,18.975,18.842,18.975,32371,0
2017-02-01,18.898,18.977,18.869,18.977,14405,0
2017-02-02,18.985,19.063,18.985,19.015,23230,0
2017-02-03,19.053,19.073,18.995,19.015,41670,0
2017-02-06,19.034,19.103,19.034,19.083,15288,0
2017-02-07,19.073,19.178,19.073,19.16,22627,0
2017-02-08,19.16,19.266,19.16,19.226,32897,0
2017-02-09,19.169,19.188,19.132,19.132,14845,0
2017-02-10,19.103,19.16,19.093,19.093,11297,0
2017-02-13,19.083,19.132,19.083,19.084,14985,0
2017-02-14,19.083,19.083,18.985,18.99,27515,0
2017-02-15,18.888,19.025,18.878,18.878,26849,0
2017-02-16,18.899,19.016,18.861,18.889,27144,0
2017-02-17,18.908,19.085,18.851,19.075,34192,0
2017-02-21,18.976,19.045,18.861,18.87,28321,0
2017-02-22,18.87,18.956,18.851,18.899,25167,0
2017-02-23,18.956,18.976,18.87,18.899,25301,0
2017-02-24,18.916,19.035,18.916,19.006,17369,0
2017-02-27,18.966,18.986,18.879,18.916,21483,0
2017-02-28,18.889,18.976,18.889,18.956,29482,0
2017-03-01,18.908,18.908,18.753,18.773,41236,0
2017-03-02,18.684,18.773,18.684,18.753,25538,0
2017-03-03,18.674,18.684,18.56,18.645,43296,0
2017-03-06,18.645,18.654,18.579,18.654,30027,0
2017-03-07,18.615,18.625,18.579,18.58,38672,0
2017-03-08,18.521,18.635,18.475,18.541,35220,0
2017-03-09,18.491,18.491,18.32,18.353,49771,0
2017-03-10,18.373,18.412,18.179,18.287,29119,0
2017-03-13,18.269,18.315,18.199,18.315,24704,0
2017-03-14,18.239,18.297,18.229,18.287,28489,0
2017-03-15,18.239,18.511,18.239,18.501,27175,0
2017-03-16,18.392,18.56,18.269,18.551,59917,0
2017-03-17,18.461,18.569,18.461,18.556,18319,0
2017-03-20,18.551,18.654,18.531,18.634,19439,0
2017-03-21,18.635,18.813,18.625,18.753,18762,0
2017-03-22,18.774,18.844,18.774,18.844,18551,0
2017-03-23,18.844,18.88,18.784,18.88,14701,0
2017-03-24,18.834,19.077,18.834,18.9,66003,0
2017-03-27,18.948,19.057,18.918,18.998,22254,0
2017-03-28,19.028,19.095,19.028,19.037,8446,0
2017-03-29,19.067,19.1,19.028,19.037,39453,0
2017-03-30,19.057,19.107,18.968,19.067,35583,0
2017-03-31,19.087,19.154,18.958,19.107,44811,0
2017-04-03,19.145,19.145,19.028,19.037,47282,0
2017-04-04,19.087,19.116,19.037,19.067,60084,0
2017-04-05,19.008,19.117,19.008,19.067,21338,0
2017-04-06,19.057,19.173,19.057,19.163,18290,0
2017-04-07,19.173,19.37,19.173,19.34,36152,0
2017-04-10,19.37,19.574,19.363,19.574,92947,0
2017-04-11,19.594,19.633,19.514,19.594,47179,0
2017-04-12,19.584,19.952,19.584,19.788,55943,0
2017-04-13,19.739,20.315,19.739,19.817,64354,0
2017-04-17,19.946,19.946,19.769,19.778,68905,0
2017-04-18,19.857,19.867,19.769,19.817,30407,0
2017-04-19,19.838,20.015,19.789,19.799,29402,0
2017-04-20,19.789,19.888,19.789,19.848,32081,0
2017-04-21,20.015,20.015,19.74,19.74,26841,0
2017-04-24,19.74,19.789,19.673,19.673,32942,0
2017-04-25,19.653,19.808,19.604,19.731,22841,0
2017-04-26,19.721,19.937,19.721,19.799,37520,0
2017-04-27,19.799,19.888,19.702,19.711,34239,0
2017-04-28,19.683,19.868,19.643,19.841,45610,0
2017-05-01,19.75,19.967,19.75,19.957,20158,0
2017-05-02,19.888,19.888,19.818,19.818,27542,0
2017-05-03,19.828,20.124,19.789,20.025,31970,0
2017-05-04,20.015,20.015,19.898,19.907,14358,0
2017-05-05,19.898,20.005,19.868,19.967,38347,0
2017-05-08,19.927,19.927,19.623,19.653,51273,0
2017-05-09,19.604,19.687,19.594,19.594,44889,0
2017-05-10,19.693,19.693,19.574,19.574,14218,0
2017-05-11,19.574,19.653,19.574,19.594,24377,0
2017-05-12,19.604,19.866,19.604,19.858,23400,0
2017-05-15,19.808,19.937,19.808,19.937,7484,0
2017-05-16,19.848,20.005,19.848,19.996,21237,0
2017-05-17,20.015,20.044,19.888,20.015,15931,0
2017-05-18,20.005,20.073,19.967,20.044,10689,0
2017-05-19,20.015,20.162,20.015,20.093,12085,0
2017-05-22,20.153,20.222,20.045,20.222,35359,0
2017-05-23,20.272,20.408,20.247,20.408,21907,0
2017-05-24,20.527,20.527,20.282,20.34,6686,0
2017-05-25,20.272,20.389,20.113,20.123,35815,0
2017-05-26,20.074,20.193,20.055,20.113,24518,0
2017-05-30,20.291,20.291,20.156,20.178,10783,0
2017-05-31,20.153,20.282,20.153,20.232,9156,0
2017-06-01,20.33,20.369,20.272,20.305,20631,0
2017-06-02,20.349,20.369,20.143,20.202,42766,0
2017-06-05,20.163,20.236,20.163,20.232,8090,0
2017-06-06,20.252,20.291,20.232,20.252,10130,0
2017-06-07,20.252,20.379,20.252,20.33,20505,0
2017-06-08,20.32,20.379,20.32,20.33,11060,0
2017-06-09,20.33,20.379,20.282,20.33,8669,0
2017-06-12,20.252,20.3,20.222,20.232,26882,0
2017-06-13,20.232,20.311,20.222,20.311,20409,0
2017-06-14,20.33,20.478,20.313,20.428,36105,0
2017-06-15,20.507,20.507,20.428,20.507,16803,0
2017-06-16,20.497,20.537,20.173,20.173,41216,0
2017-06-19,20.222,20.34,20.222,20.32,10971,0
2017-06-20,20.262,20.438,20.242,20.428,30226,0
2017-06-21,20.419,20.449,20.35,20.37,14367,0
2017-06-22,20.4,20.538,20.4,20.528,14523,0
2017-06-23,20.488,20.587,20.479,20.518,5820,0
2017-06-26,20.548,20.568,20.449,20.498,8651,0
2017-06-27,20.498,20.498,20.311,20.36,21224,0
2017-06-28,20.36,20.37,20.232,20.232,21832,0
2017-06-29,20.272,20.272,19.946,19.971,40989,0
2017-06-30,20.015,20.015,19.807,19.807,32330,0
2017-07-03,19.837,19.926,19.837,19.896,13760,0
2017-07-05,19.807,19.936,19.778,19.817,28286,0
2017-07-06,19.778,19.838,19.729,19.827,22016,0
2017-07-07,19.857,19.936,19.759,19.936,22586,0
2017-07-10,19.847,20.084,19.847,20.015,26957,0
2017-07-11,20.005,20.134,20.005,20.055,17330,0
2017-07-12,20.074,20.103,20.055,20.055,31100,0
2017-07-13,20.045,20.133,20.045,20.084,22156,0
2017-07-14,20.222,20.242,20.123,20.222,28576,0
2017-07-17,20.202,20.262,20.163,20.173,11734,0
2017-07-18,20.153,20.222,20.064,20.212,10022,0
2017-07-19,20.133,20.242,20.094,20.202,10503,0
2017-07-20,20.202,20.43,20.173,20.311,31298,0
2017-07-21,20.321,20.341,20.252,20.301,22042,0
2017-07-24,20.232,20.321,20.202,20.28,29323,0
2017-07-25,20.173,20.248,20.153,20.153,14369,0
2017-07-26,20.143,20.242,20.123,20.163,29211,0
2017-07-27,20.163,20.202,20.113,20.193,20557,0
2017-07-28,20.143,20.351,20.113,20.351,10040,0
2017-07-31,20.361,20.44,20.311,20.41,34842,0
2017-08-01,20.401,20.499,20.401,20.47,10781,0
2017-08-02,20.47,20.549,20.47,20.549,15507,0
2017-08-03,20.549,20.549,20.509,20.539,4932,0
2017-08-04,20.504,20.506,20.42,20.42,8040,0
2017-08-07,20.519,20.529,20.401,20.47,21889,0
2017-08-08,20.391,20.41,20.272,20.272,19077,0
2017-08-09,20.291,20.349,20.212,20.232,14879,0
2017-08-10,20.232,20.391,20.212,20.282,49678,0
2017-08-11,20.212,20.331,20.113,20.232,25645,0
2017-08-14,20.202,20.314,20.173,20.183,17245,0
2017-08-15,20.153,20.181,20.083,20.103,12076,0
2017-08-16,20.113,20.183,20.113,20.183,6239,0
2017-08-17,20.173,20.272,20.104,20.272,19842,0
2017-08-18,20.252,20.349,20.209,20.291,11854,0
2017-08-21,20.333,20.381,20.291,20.341,9342,0
2017-08-22,20.381,20.44,20.351,20.44,15056,0
2017-08-23,20.42,20.51,20.42,20.51,12936,0
2017-08-24,20.47,20.53,20.45,20.49,9728,0
2017-08-25,20.48,20.516,20.44,20.45,5624,0
2017-08-28,20.44,20.49,20.42,20.49,8064,0
2017-08-29,20.42,20.589,20.42,20.56,8926,0
2017-08-30,20.55,20.599,20.53,20.53,8466,0
2017-08-31,20.55,20.591,20.5,20.53,11814,0
2017-09-01,20.53,20.548,20.46,20.46,18094,0
2017-09-05,20.51,20.529,20.439,20.45,13442,0
2017-09-06,20.41,20.509,20.401,20.401,20557,0
2017-09-07,20.43,20.5,20.43,20.48,16339,0
2017-09-08,20.48,20.659,20.462,20.599,26332,0
2017-09-11,20.589,20.708,20.589,20.708,16807,0
2017-09-12,20.639,20.708,20.599,20.649,18526,0
2017-09-13,20.718,20.758,20.679,20.758,10271,0
2017-09-14,20.649,20.758,20.649,20.718,20494,0
2017-09-15,20.877,21.026,20.877,20.877,33218,0
2017-09-18,20.877,20.947,20.848,20.858,10278,0
2017-09-19,20.828,20.937,20.822,20.828,22712,0
2017-09-20,20.858,20.927,20.778,20.848,18653,0
2017-09-21,20.818,20.818,20.569,20.578,31402,0
2017-09-22,20.559,20.723,20.559,20.608,20560,0
2017-09-25,20.539,20.708,20.519,20.698,27850,0
2017-09-26,20.738,20.738,20.539,20.569,26716,0
2017-09-27,20.539,20.539,20.349,20.409,49577,0
2017-09-28,20.359,20.429,20.24,20.339,39719,0
2017-09-29,20.489,20.489,20.359,20.399,28883,0
2017-10-02,20.409,20.529,20.289,20.289,35411,0
2017-10-03,20.359,20.359,20.16,20.19,32991,0
2017-10-04,20.13,20.289,20.1,20.289,41902,0
2017-10-05,20.275,20.289,20.03,20.19,60845,0
2017-10-06,20.2,20.2,20.08,20.13,21406,0
2017-10-09,20.18,20.28,20.05,20.28,18618,0
2017-10-10,20.28,20.28,20.17,20.2,11239,0
2017-10-11,20.289,20.289,20.201,20.289,19192,0
2017-10-12,20.24,20.28,20.23,20.24,7570,0
2017-10-13,20.26,20.28,20.26,20.27,7446,0
2017-10-16,20.23,20.299,20.23,20.289,19165,0
2017-10-17,20.28,20.284,20.25,20.25,23054,0
2017-10-18,20.26,20.276,20.08,20.115,23701,0
2017-10-19,20.15,20.26,20.15,20.26,24619,0
2017-10-20,20.23,20.24,20.1,20.14,13007,0
2017-10-23,20.19,20.24,20.1283,20.17,20133,0
2017-10-24,20.18,20.24,20.07,20.17,18888,0
2017-10-25,20.07,20.17,20,20.13,26741,0
2017-10-26,20.05,20.12,19.9339,19.98,41262,0
2017-10-27,20.05,20.05,19.891,19.99,14507,0
2017-10-30,20.07,20.07,19.9799,20.05,19734,0
2017-10-31,20.05,20.1,20.05,20.06,18162,0
2017-11-01,20.088,20.13,20.05,20.091,20926,0
2017-11-02,20.05,20.17,20.05,20.14,9827,0
2017-11-03,20.18,20.18,19.98,20.01,25136,0
2017-11-06,20.01,20.06,19.91,19.93,36775,0
2017-11-07,19.94,20.1,19.94,20.1,14158,0
2017-11-08,20.05,20.19,20.05,20.19,19114,0
2017-11-09,20.18,20.18,20.01,20.05,32064,0
2017-11-10,19.95,20.08,19.93,19.94,31186,0
