Date,Open,High,Low,Close,Volume,OpenInt
2013-04-12,19.907,20.044,18.367,18.623,22188368,0
2013-04-15,18.541,18.632,18.222,18.251,2237850,0
2013-04-16,18.449,18.814,18.268,18.715,546281,0
2013-04-17,18.769,18.998,17.412,18.03,1139128,0
2013-04-18,18.039,18.358,17.666,17.803,1061889,0
2013-04-19,17.904,18.988,17.776,18.988,1701250,0
2013-04-22,19.033,19.033,18.213,18.259,666111,0
2013-04-23,18.423,18.541,18.077,18.183,673017,0
2013-04-24,18.222,18.339,17.884,18.193,158413,0
2013-04-25,18.288,18.288,18.03,18.105,238126,0
2013-04-26,17.813,17.951,17.539,17.857,421449,0
2013-04-29,17.675,18.241,17.648,18.165,622714,0
2013-04-30,18.165,18.268,18.001,18.268,471319,0
2013-05-01,18.132,18.568,18.077,18.349,286501,0
2013-05-02,18.541,18.732,18.142,18.323,389566,0
2013-05-03,18.358,18.759,18.086,18.725,461543,0
2013-05-06,18.587,18.725,18.268,18.449,371543,0
2013-05-07,19.124,19.134,18.251,18.441,1212257,0
2013-05-08,18.498,18.659,18.096,18.449,1150740,0
2013-05-09,18.498,18.498,18.305,18.367,864156,0
2013-05-10,18.469,18.678,18.165,18.232,911282,0
2013-05-13,18.222,18.222,17.748,18.03,1029150,0
2013-05-14,18.175,18.193,17.96,18.105,579790,0
2013-05-15,18.039,18.175,17.985,18.077,255590,0
2013-05-16,18.077,18.132,17.876,17.922,55687,0
2013-05-17,17.904,18.039,17.712,18.039,300747,0
2013-05-20,18.039,18.165,17.857,18.158,736097,0
2013-05-21,18.175,18.478,18.096,18.413,896096,0
2013-05-22,18.413,18.587,18.183,18.251,359523,0
2013-05-23,18.105,18.331,17.884,18.222,654635,0
2013-05-24,18.222,18.259,18.069,18.213,693911,0
2013-05-28,18.349,18.349,18.096,18.132,242196,0
2013-05-29,18.123,18.149,17.784,17.969,261692,0
2013-05-30,18.077,18.077,17.704,17.993,176347,0
2013-05-31,17.992,18.405,17.766,18.242,410459,0
2013-06-03,18.268,18.323,18.132,18.323,287170,0
2013-06-04,18.358,18.507,18.096,18.498,233366,0
2013-06-05,18.323,18.377,18.142,18.323,136388,0
2013-06-06,18.259,18.314,18.123,18.296,138768,0
2013-06-07,18.331,18.377,18.03,18.377,526091,0
2013-06-10,18.498,18.587,18.331,18.423,416237,0
2013-06-11,18.268,18.852,18.149,18.75,379683,0
2013-06-12,18.688,18.906,18.531,18.777,231479,0
2013-06-13,18.688,19.469,18.596,19.398,227916,0
2013-06-14,19.435,19.955,19.389,19.936,391647,0
2013-06-17,20.3,20.3,19.792,19.991,651590,0
2013-06-18,19.955,20.281,19.955,20.254,738576,0
2013-06-19,20.137,20.446,20.127,20.409,892708,0
2013-06-20,20.19,20.802,20.127,20.344,568499,0
2013-06-21,20.419,20.535,19.615,19.643,1246293,0
2013-06-24,19.662,19.871,18.651,19.144,489264,0
2013-06-25,19.323,19.926,19.225,19.591,935339,0
2013-06-26,19.607,19.981,19.362,19.887,1426161,0
2013-06-27,19.907,20.3,19.68,19.963,341669,0
2013-06-28,19.887,20.4,19.792,20.018,2887707,0
2013-07-01,20.01,20.628,19.717,20.262,219124,0
2013-07-02,20.2,20.446,19.782,20.052,235474,0
2013-07-03,19.963,20.4,19.772,20.098,136930,0
2013-07-05,20.291,20.584,20.001,20.584,204824,0
2013-07-08,20.527,20.736,20.326,20.601,263007,0
2013-07-09,20.656,21.338,20.555,21.312,339030,0
2013-07-10,21.401,21.776,21.393,21.592,305705,0
2013-07-11,21.811,21.811,21.41,21.686,221376,0
2013-07-12,21.612,22.048,21.612,21.712,270285,0
2013-07-15,21.702,21.921,21.584,21.63,267549,0
2013-07-16,21.63,21.776,21.302,21.686,530446,0
2013-07-17,21.821,21.921,21.63,21.63,247194,0
2013-07-18,21.729,21.976,21.555,21.857,432584,0
2013-07-19,21.857,22.24,21.658,21.896,376196,0
2013-07-22,21.949,22.576,21.776,22.278,280912,0
2013-07-23,22.357,22.357,21.976,22.221,306199,0
2013-07-24,22.23,22.661,22.048,22.594,265510,0
2013-07-25,22.594,22.833,22.576,22.687,433686,0
2013-07-26,22.613,22.778,22.315,22.334,546929,0
2013-07-29,22.315,22.383,21.695,21.976,344333,0
2013-07-30,22.029,22.269,21.831,21.949,333247,0
2013-07-31,22.013,22.013,21.64,21.776,326518,0
2013-08-01,21.876,22.095,21.767,22.004,241387,0
2013-08-02,22.013,22.095,21.803,21.896,242981,0
2013-08-05,21.921,23.389,21.921,22.778,386439,0
2013-08-06,22.669,22.787,22.201,22.559,162072,0
2013-08-07,22.559,22.787,22.533,22.652,82308,0
2013-08-08,22.541,22.969,22.357,22.413,408430,0
2013-08-09,22.342,22.413,21.521,22.057,206767,0
2013-08-12,22.021,22.45,21.957,22.211,667877,0
2013-08-13,22.221,22.979,22.029,22.642,504734,0
2013-08-14,22.576,22.806,22.559,22.642,153596,0
2013-08-15,22.431,22.815,22.084,22.267,211848,0
2013-08-16,22.166,22.623,22.036,22.524,95671,0
2013-08-19,22.548,22.723,22.332,22.584,347880,0
2013-08-20,22.548,22.74,22.467,22.594,208761,0
2013-08-21,22.516,23.146,22.431,22.613,232243,0
2013-08-22,22.706,22.834,22.548,22.652,104712,0
2013-08-23,22.633,22.732,22.277,22.412,185540,0
2013-08-26,22.477,23.29,22.477,23.146,150887,0
2013-08-27,22.988,22.988,22.365,22.412,96805,0
2013-08-28,22.341,22.44,21.789,21.883,239638,0
2013-08-29,21.901,22.402,21.892,22.139,166061,0
2013-08-30,22.111,22.139,21.587,21.837,157388,0
2013-09-03,22.075,22.286,21.725,22.102,150634,0
2013-09-04,22.228,22.778,22.102,22.402,157934,0
2013-09-05,22.356,22.669,22.075,22.314,113248,0
2013-09-06,22.412,22.487,21.856,22.314,89155,0
2013-09-09,22.332,22.75,22.121,22.669,121249,0
2013-09-10,21.807,22.036,21.086,21.617,565988,0
2013-09-11,21.532,21.532,20.928,21.334,272651,0
2013-09-12,21.288,21.342,20.465,20.765,914284,0
2013-09-13,20.938,21.196,20.774,21.142,8296758,0
2013-09-16,21.269,21.617,20.868,20.884,964113,0
2013-09-17,20.938,21.15,20.584,21.058,1008543,0
2013-09-18,21.04,21.168,20.84,21.005,949630,0
2013-09-19,21.086,21.086,20.693,20.804,2753218,0
2013-09-20,20.892,20.967,20.656,20.774,1360975,0
2013-09-23,20.774,20.784,20.326,20.693,567555,0
2013-09-24,20.666,20.83,20.482,20.638,651561,0
2013-09-25,20.656,20.666,20.344,20.49,764042,0
2013-09-26,20.5,20.647,20.262,20.326,683093,0
2013-09-27,20.271,20.317,19.833,19.833,1747862,0
2013-09-30,19.799,20.353,19.484,20.317,1219835,0
2013-10-01,20.281,20.508,20.136,20.262,685877,0
2013-10-02,20.189,20.363,20.116,20.336,298901,0
2013-10-03,20.271,20.291,19.886,19.924,679825,0
2013-10-04,19.999,20.145,19.704,19.962,394702,0
2013-10-07,19.815,19.841,19.511,19.704,629083,0
2013-10-08,19.658,19.694,19.268,19.309,493787,0
2013-10-09,19.309,19.377,19.017,19.191,346068,0
2013-10-10,19.309,19.741,19.221,19.658,246273,0
2013-10-11,19.56,19.704,19.367,19.484,271316,0
2013-10-14,19.337,19.841,18.882,19.631,228622,0
2013-10-15,19.604,20.656,19.347,20.517,902090,0
2013-10-16,20.611,20.675,20.336,20.584,340396,0
2013-10-17,20.575,21.142,20.382,21.133,1031693,0
2013-10-18,21.196,21.233,20.619,21.186,390322,0
2013-10-21,21.15,21.288,21.114,21.288,316277,0
2013-10-22,21.315,21.387,21.022,21.368,347503,0
2013-10-23,21.342,21.463,21.243,21.443,173706,0
2013-10-24,21.415,21.499,21.067,21.49,377300,0
2013-10-25,21.499,21.499,20.997,21.205,326208,0
2013-10-28,21.158,21.645,21.158,21.49,374670,0
2013-10-29,21.49,21.49,21.15,21.377,161898,0
2013-10-30,21.359,21.587,21.359,21.396,669126,0
2013-10-31,21.443,21.58,21.213,21.463,594450,0
2013-11-01,21.425,21.49,21.252,21.387,396843,0
2013-11-04,21.396,21.516,21.306,21.472,163375,0
2013-11-05,21.425,21.587,21.243,21.368,771555,0
2013-11-06,21.415,21.587,21.342,21.396,261404,0
2013-11-07,21.04,21.086,19.989,20.254,1196258,0
2013-11-08,20.226,20.858,20.226,20.4,645420,0
2013-11-11,20.344,20.693,20.172,20.619,548330,0
2013-11-12,20.629,20.765,20.262,20.49,199270,0
2013-11-13,20.353,20.546,20.116,20.281,359468,0
2013-11-14,20.281,20.923,20.244,20.851,473693,0
2013-11-15,20.843,20.962,20.649,20.786,267234,0
2013-11-18,20.786,20.825,20.373,20.474,421811,0
2013-11-19,20.509,20.527,20.032,20.179,622548,0
2013-11-20,20.3,20.439,19.787,19.932,284073,0
2013-11-21,19.96,20.291,19.913,20.086,160320,0
2013-11-22,20.105,20.262,19.922,19.951,266719,0
2013-11-25,20.024,20.032,19.628,19.711,201023,0
2013-11-26,19.758,19.758,19.003,19.304,2421955,0
2013-11-27,19.363,20.171,19.195,20.115,273537,0
2013-11-29,20.199,20.483,20.115,20.281,71514,0
2013-12-02,20.262,20.474,20.217,20.447,181735,0
2013-12-03,20.382,20.41,19.941,20.078,259709,0
2013-12-04,19.97,19.97,19.253,19.61,347349,0
2013-12-05,19.547,19.665,19.288,19.383,238056,0
2013-12-06,19.507,19.566,19.114,19.244,294888,0
2013-12-09,19.244,19.409,19.161,19.4,611508,0
2013-12-10,20.73,21.537,20.226,20.895,6841467,0
2013-12-11,20.971,21.181,20.905,20.999,417307,0
2013-12-12,21.025,21.025,20.668,20.816,376544,0
2013-12-13,20.895,21.035,20.64,20.695,456042,0
2013-12-16,20.767,21.136,20.767,20.999,472514,0
2013-12-17,21.053,21.053,20.585,20.905,203950,0
2013-12-18,20.905,21.136,20.816,21.008,279440,0
2013-12-19,20.932,21.08,20.676,20.905,290486,0
2013-12-20,21.053,22.181,21.035,22.165,750105,0
2013-12-23,22.19,22.412,22.035,22.382,297968,0
2013-12-24,22.488,22.576,22.286,22.295,177061,0
2013-12-26,22.422,22.498,22.228,22.277,142314,0
2013-12-27,22.374,22.374,22,22.199,181459,0
2013-12-30,22.173,22.559,22.12,22.549,269031,0
2013-12-31,22.525,22.734,22.332,22.663,154370,0
2014-01-02,22.671,23.737,22.644,23.167,805069,0
2014-01-03,23.148,23.958,22.809,22.835,832251,0
2014-01-06,22.974,22.974,22.478,22.817,574221,0
2014-01-07,22.817,23.214,22.699,23.194,299790,0
2014-01-08,23.121,23.589,22.928,23.488,394239,0
2014-01-09,23.478,23.506,23.019,23.248,630796,0
2014-01-10,23.295,23.506,22.974,23.442,432774,0
2014-01-13,23.36,23.572,22.928,23.001,576740,0
2014-01-14,23.103,23.433,22.964,23.333,176452,0
2014-01-15,23.333,23.535,23.157,23.214,732579,0
2014-01-16,23.204,23.397,22.891,23.388,612158,0
2014-01-17,23.295,23.424,23.056,23.405,380283,0
2014-01-21,23.525,23.617,23.304,23.545,436666,0
2014-01-22,23.589,23.919,23.545,23.919,447876,0
2014-01-23,23.765,24.196,23.654,24.168,1316063,0
2014-01-24,23.535,24.086,22.286,23.204,1920650,0
2014-01-27,23.266,23.266,22.054,22.568,722971,0
2014-01-28,22.356,22.743,22.332,22.478,301047,0
2014-01-29,22.247,22.681,22.018,22.277,898447,0
2014-01-30,22.382,22.681,22.173,22.478,655432,0
2014-01-31,22.13,22.525,21.99,22.173,274152,0
2014-02-03,22.092,22.374,21.696,21.732,585893,0
2014-02-04,21.732,22.009,21.537,21.714,479065,0
2014-02-05,21.732,21.925,21.044,21.43,622275,0
2014-02-06,21.505,21.899,21.401,21.594,457085,0
2014-02-07,21.732,22.228,21.688,21.99,287899,0
2014-02-10,22.027,22.027,21.696,21.806,342011,0
2014-02-11,21.934,22.11,21.68,22.027,565893,0
2014-02-12,21.99,22.209,21.815,22.12,746551,0
2014-02-13,21.642,22.9,21.293,21.705,814085,0
2014-02-14,21.67,22.228,21.163,21.871,773440,0
2014-02-18,21.917,22.432,21.917,22.422,179890,0
2014-02-19,22.412,22.78,22.349,22.517,554620,0
2014-02-20,22.507,22.663,22.295,22.432,222443,0
2014-02-21,22.498,22.726,21.951,22.402,237021,0
2014-02-24,22.478,22.625,22.164,22.45,172948,0
2014-02-25,22.507,22.635,22.313,22.392,272951,0
2014-02-26,22.432,22.432,22.033,22.156,265280,0
2014-02-27,22.156,22.635,22.137,22.625,294903,0
2014-02-28,22.625,22.985,22.246,22.382,212484,0
2014-03-03,22.189,22.811,22.137,22.7,340751,0
2014-03-04,22.911,23.226,22.911,23.087,262560,0
2014-03-05,23.096,23.16,22.709,22.837,328073,0
2014-03-06,22.837,23.049,22.682,22.949,194486,0
2014-03-07,23.049,23.058,22.69,23.004,260189,0
2014-03-10,23.021,23.087,22.46,22.69,436636,0
2014-03-11,22.69,22.902,22.498,22.819,388791,0
2014-03-12,22.682,23.327,22.341,23.261,446964,0
2014-03-13,23.299,23.53,22.985,23.327,404180,0
2014-03-14,23.261,23.473,22.874,22.976,391801,0
2014-03-17,23.087,23.464,22.959,23.03,144599,0
2014-03-18,23.087,23.814,23.039,23.814,207973,0
2014-03-19,23.788,23.907,23.207,23.289,179100,0
2014-03-20,23.473,23.974,23.03,23.723,282691,0
2014-03-21,23.888,23.888,23.151,23.408,444004,0
2014-03-24,23.447,23.677,22.828,23.151,356681,0
2014-03-25,23.299,23.373,22.966,23.078,217776,0
2014-03-26,23.226,23.28,22.645,22.884,1053081,0
2014-03-27,22.837,23.143,22.313,22.45,346024,0
2014-03-28,22.468,23.179,22.412,22.792,468682,0
2014-03-31,22.902,23.004,22.664,22.792,423856,0
2014-04-01,22.837,23.242,22.517,22.837,903809,0
2014-04-02,22.911,23.068,22.819,23.013,389504,0
2014-04-03,23.068,23.106,22.792,22.884,418093,0
2014-04-04,23.004,23.16,22.276,22.488,201004,0
2014-04-07,22.432,22.432,21.969,22.119,339420,0
2014-04-08,22.164,22.237,21.822,22.043,156954,0
2014-04-09,22.043,22.208,21.898,22.025,323235,0
2014-04-10,22.025,22.294,21.406,21.464,331729,0
2014-04-11,21.325,21.482,20.945,21.278,752279,0
2014-04-14,21.454,21.747,21.278,21.553,305261,0
2014-04-15,21.6,21.812,21.334,21.712,249558,0
2014-04-16,21.812,22.052,21.61,21.898,234815,0
2014-04-17,21.822,22.228,21.822,21.951,1618073,0
2014-04-21,21.96,22.033,21.832,21.878,126019,0
2014-04-22,21.868,21.96,21.72,21.822,200699,0
2014-04-23,21.868,22.137,21.739,21.842,314539,0
2014-04-24,22.008,22.008,21.629,21.898,474896,0
2014-04-25,21.868,21.868,21.639,21.657,256397,0
2014-04-28,21.685,21.804,21.35,21.59,178292,0
2014-04-29,21.59,21.859,21.334,21.685,158833,0
2014-04-30,21.694,21.822,21.454,21.72,536626,0
2014-05-01,21.812,21.923,21.553,21.777,307124,0
2014-05-02,21.832,22.147,21.677,21.942,275797,0
2014-05-05,21.822,22.189,21.677,22.119,303513,0
2014-05-06,22.008,22.285,21.786,21.812,310761,0
2014-05-07,21.878,21.988,21.36,21.639,624359,0
2014-05-08,21.629,21.888,21.297,21.388,216139,0
2014-05-09,21.288,21.482,20.917,21.297,304295,0
2014-05-12,21.334,21.426,20.994,21.074,622375,0
2014-05-13,21.131,21.334,20.964,20.984,620063,0
2014-05-14,21.002,21.002,20.651,20.779,269406,0
2014-05-15,20.707,20.864,20.465,20.77,276586,0
2014-05-16,20.732,21.066,20.558,20.908,3519849,0
2014-05-19,20.918,21.681,20.89,21.604,1118363,0
2014-05-20,21.529,21.715,21.419,21.513,590394,0
2014-05-21,21.529,21.652,21.318,21.567,409684,0
2014-05-22,21.623,21.772,21.438,21.642,1575924,0
2014-05-23,21.642,21.781,21.547,21.689,1078300,0
2014-05-27,21.827,21.938,21.623,21.919,791955,0
2014-05-28,21.938,22.244,21.724,22.106,679383,0
2014-05-29,22.135,22.234,22.021,22.153,677367,0
2014-05-30,22.17,22.253,22.068,22.161,475968,0
2014-06-02,22.135,22.244,21.966,22.135,721856,0
2014-06-03,22.078,22.215,21.956,22.058,784280,0
2014-06-04,22.058,22.372,21.975,22.329,643963,0
2014-06-05,22.372,22.496,22.196,22.339,847998,0
2014-06-06,22.439,22.532,22.329,22.355,850798,0
2014-06-09,22.301,22.54,22.234,22.372,1097117,0
2014-06-10,22.339,22.439,22.263,22.439,732384,0
2014-06-11,22.4,22.486,22.329,22.458,439959,0
2014-06-12,22.439,22.532,22.39,22.476,524143,0
2014-06-13,22.466,22.644,22.38,22.559,428522,0
2014-06-16,22.348,22.782,22.348,22.614,519583,0
2014-06-17,22.43,22.967,22.372,22.846,385725,0
2014-06-18,22.792,23.014,22.708,22.986,290241,0
2014-06-19,22.986,23.134,22.782,22.911,542399,0
2014-06-20,22.819,23.199,22.819,23.069,532102,0
2014-06-23,23.022,23.181,22.92,23.134,490330,0
2014-06-24,23.05,23.486,22.884,23.04,495012,0
2014-06-25,22.94,23.144,22.753,23.005,432680,0
2014-06-26,22.93,22.93,22.559,22.654,284509,0
2014-06-27,22.559,22.967,22.486,22.515,3729077,0
2014-06-30,22.058,22.663,22.058,22.466,586858,0
2014-07-01,22.559,22.855,22.355,22.363,661256,0
2014-07-02,22.319,22.43,22.087,22.196,352920,0
2014-07-03,22.244,22.54,22.205,22.486,191200,0
2014-07-07,22.38,22.505,22.135,22.144,296315,0
2014-07-08,22.029,22.039,21.614,21.781,560363,0
2014-07-09,21.807,21.966,21.495,21.547,302627,0
2014-07-10,21.28,21.623,21.003,21.485,432263,0
2014-07-11,21.447,21.567,21.187,21.391,455988,0
2014-07-14,21.485,21.557,21.318,21.457,248730,0
2014-07-15,21.477,21.742,21.409,21.706,293198,0
2014-07-16,21.837,21.864,21.485,21.586,163308,0
2014-07-17,21.504,21.642,21.457,21.467,260810,0
2014-07-18,21.419,21.604,21.371,21.594,203093,0
2014-07-21,21.504,21.529,21.15,21.299,207216,0
2014-07-22,21.309,21.485,21.206,21.371,214473,0
2014-07-23,21.363,21.495,21.234,21.254,143642,0
2014-07-24,21.234,21.318,20.946,21.011,216832,0
2014-07-25,20.899,20.899,20.641,20.741,311029,0
2014-07-28,20.779,20.779,20.409,20.724,280109,0
2014-07-29,20.714,20.799,20.519,20.714,294458,0
2014-07-30,20.809,21.03,20.659,21.03,194666,0
2014-07-31,20.854,21.03,20.558,20.724,342586,0
2014-08-01,20.741,20.751,20.26,20.714,248179,0
2014-08-04,20.77,20.836,20.528,20.714,269654,0
2014-08-05,20.595,20.789,20.362,20.65,261704,0
2014-08-06,20.528,21.039,20.528,20.809,316245,0
2014-08-07,20.899,20.899,20.102,20.352,683364,0
2014-08-08,20.316,20.519,20.132,20.483,691609,0
2014-08-11,20.528,20.854,20.456,20.724,232202,0
2014-08-12,20.714,21.057,20.641,20.789,473408,0
2014-08-13,20.936,21.438,20.872,21.419,350292,0
2014-08-14,21.391,21.485,21.205,21.345,184336,0
2014-08-15,21.53,21.53,21.028,21.158,263850,0
2014-08-18,21.345,21.419,21.132,21.308,176053,0
2014-08-19,21.308,21.337,21.123,21.318,302879,0
2014-08-20,21.243,21.337,21.083,21.261,105631,0
2014-08-21,21.253,21.513,21.018,21.467,169855,0
2014-08-22,21.457,21.578,21.233,21.298,121176,0
2014-08-25,21.381,21.457,21.223,21.269,88125,0
2014-08-26,21.269,21.457,21.15,21.399,211127,0
2014-08-27,21.371,21.485,21.261,21.438,117392,0
2014-08-28,21.345,21.399,21.168,21.177,115078,0
2014-08-29,21.093,21.495,21.093,21.438,108940,0
2014-09-02,21.513,21.707,21.513,21.672,148833,0
2014-09-03,21.681,21.885,21.653,21.764,310655,0
2014-09-04,21.856,21.856,21.538,21.634,204831,0
2014-09-05,21.568,21.672,21.467,21.504,145167,0
2014-09-08,21.522,21.681,21.337,21.578,169753,0
2014-09-09,21.513,21.568,21.289,21.399,363723,0
2014-09-10,21.409,21.429,21.15,21.345,257270,0
2014-09-11,21.289,21.353,21.168,21.298,127211,0
2014-09-12,21.337,21.337,20.925,21.037,333781,0
2014-09-15,21.093,21.141,20.675,20.767,174529,0
2014-09-16,20.776,20.833,20.515,20.721,478306,0
2014-09-17,20.712,21.074,20.712,21.018,371255,0
2014-09-18,21.132,21.725,20.993,21.634,495335,0
2014-09-19,21.653,21.754,21.504,21.53,401838,0
2014-09-22,21.429,21.485,20.916,21.093,266567,0
2014-09-23,21.083,21.113,20.573,20.628,253097,0
2014-09-24,20.609,20.748,20.404,20.461,570984,0
2014-09-25,20.646,20.87,20.367,20.758,735001,0
2014-09-26,20.767,20.888,20.665,20.851,246138,0
2014-09-29,20.665,20.963,20.665,20.944,170805,0
2014-09-30,20.916,21.074,20.796,20.796,284891,0
2014-10-01,20.806,20.806,20.294,20.312,355153,0
2014-10-02,20.34,20.534,20.079,20.294,288748,0
2014-10-03,20.424,20.786,20.34,20.628,263006,0
2014-10-06,20.656,20.825,20.554,20.554,177614,0
2014-10-07,20.386,20.573,20.265,20.274,234245,0
2014-10-08,20.227,20.618,20.106,20.451,308498,0
2014-10-09,20.386,20.554,20.172,20.218,307803,0
2014-10-10,20.106,20.34,19.977,19.996,439268,0
2014-10-13,19.968,20.294,19.716,19.792,333085,0
2014-10-14,19.921,20.18,19.455,19.473,615099,0
2014-10-15,19.223,19.549,19.056,19.529,707983,0
2014-10-16,19.391,19.725,19.313,19.549,505964,0
2014-10-17,19.613,19.743,19.509,19.539,862812,0
2014-10-20,19.445,19.977,19.41,19.968,336983,0
2014-10-21,19.828,20.116,19.819,20.041,174307,0
2014-10-22,20.022,20.18,19.865,19.901,358533,0
2014-10-23,19.996,20.294,19.958,20.069,298039,0
2014-10-24,20.136,20.265,20.022,20.21,296374,0
2014-10-27,20.162,20.237,19.996,20.136,374490,0
2014-10-28,20.162,20.944,19.996,20.925,332856,0
2014-10-29,20.897,21.15,20.396,20.479,266113,0
2014-10-30,20.433,20.758,20.414,20.675,193294,0
2014-10-31,21.001,21.158,20.806,21.132,531773,0
2014-11-03,21.083,21.409,20.843,20.934,691377,0
2014-11-04,20.87,21.064,20.796,20.954,271042,0
2014-11-05,21.037,21.371,20.833,21.233,165358,0
2014-11-06,20.162,20.806,19.855,20.554,1094346,0
2014-11-07,20.515,20.843,20.312,20.656,557947,0
2014-11-10,20.637,20.806,20.488,20.609,282178,0
2014-11-11,20.656,20.712,20.414,20.609,689628,0
2014-11-12,20.573,20.665,20.506,20.609,335770,0
2014-11-13,20.591,20.74,20.188,20.301,468966,0
2014-11-14,20.254,20.376,20.198,20.235,357185,0
2014-11-17,20.254,20.609,20.104,20.478,277284,0
2014-11-18,20.554,20.656,20.376,20.525,315210,0
2014-11-19,20.469,20.646,20.143,20.208,107331,0
2014-11-20,20.104,20.329,20.085,20.254,145451,0
2014-11-21,20.487,20.787,20.339,20.646,460415,0
2014-11-24,20.208,20.6,19.946,20.573,694651,0
2014-11-25,20.646,20.834,20.487,20.817,473774,0
2014-11-26,20.87,20.985,20.797,20.927,206509,0
2014-11-28,21.003,21.003,20.6,20.609,202437,0
2014-12-01,20.496,20.637,19.861,20.292,395529,0
2014-12-02,20.346,20.665,20.346,20.618,208680,0
2014-12-03,20.573,20.74,20.487,20.712,178882,0
2014-12-04,20.759,20.826,20.573,20.759,295679,0
2014-12-05,20.768,21.003,20.768,20.946,256376,0
2014-12-08,20.87,21.085,20.573,20.618,207126,0
2014-12-09,20.432,21.003,20.432,20.995,263503,0
2014-12-10,20.87,20.936,20.329,20.339,235758,0
2014-12-11,20.469,21.03,20.469,20.817,224221,0
2014-12-12,20.544,20.628,20.235,20.254,464448,0
2014-12-15,20.244,20.395,19.841,20.143,359838,0
2014-12-16,20.161,20.356,20.038,20.057,278425,0
2014-12-17,20.038,20.712,19.937,20.665,353892,0
2014-12-18,20.618,20.843,20.413,20.704,505129,0
2014-12-19,20.656,20.87,20.506,20.749,567116,0
2014-12-22,20.74,20.797,20.432,20.704,206955,0
2014-12-23,20.807,21.134,20.637,21.115,162945,0
2014-12-24,21.134,21.292,20.797,21.256,103639,0
2014-12-26,21.34,21.441,21.095,21.263,118188,0
2014-12-29,21.301,21.366,21.049,21.161,164156,0
2014-12-30,21.161,21.263,20.862,20.975,228055,0
2014-12-31,21.039,21.095,20.694,20.694,217246,0
2015-01-02,20.817,20.956,20.376,20.554,152286,0
2015-01-05,20.356,20.646,20.254,20.292,143672,0
2015-01-06,20.282,20.356,19.759,20.038,181079,0
2015-01-07,20.178,20.216,19.73,19.937,186719,0
2015-01-08,20.048,20.356,20.038,20.282,227039,0
2015-01-09,20.254,20.469,20.057,20.124,235837,0
2015-01-12,19.617,19.908,19.3,19.524,535570,0
2015-01-13,19.712,19.788,19.142,19.514,301674,0
2015-01-14,19.291,19.433,18.972,18.982,393587,0
2015-01-15,18.56,18.953,18.235,18.834,353905,0
2015-01-16,18.721,19.001,18.599,18.665,535113,0
2015-01-20,18.646,18.88,18.523,18.767,333324,0
2015-01-21,18.731,19.095,18.665,18.804,152708,0
2015-01-22,18.871,19.038,18.421,18.646,514717,0
2015-01-23,18.618,18.992,18.478,18.972,187374,0
2015-01-26,18.926,19.029,18.776,19.001,152280,0
2015-01-27,18.824,18.972,18.618,18.907,174829,0
2015-01-28,19.029,19.105,18.731,18.898,271830,0
2015-01-29,18.953,19.076,18.58,19.019,211326,0
2015-01-30,18.898,19.076,18.646,18.757,352590,0
2015-02-02,18.776,19.095,18.738,19.076,512520,0
2015-02-03,19.206,19.487,18.917,19.458,325392,0
2015-02-04,19.458,19.824,19.458,19.599,224869,0
2015-02-05,19.684,19.908,19.591,19.636,199996,0
2015-02-06,19.636,19.955,19.554,19.898,321755,0
2015-02-09,19.888,19.888,19.477,19.504,317477,0
2015-02-10,19.563,19.563,19.186,19.327,166983,0
2015-02-11,19.274,19.441,19.176,19.307,310323,0
2015-02-12,19.449,19.788,19.317,19.617,306351,0
2015-02-13,19.609,19.749,19.514,19.544,340990,0
2015-02-17,19.563,19.636,19.255,19.317,290898,0
2015-02-18,19.327,19.487,19.114,19.255,315982,0
2015-02-19,19.058,19.151,18.105,18.684,960021,0
2015-02-20,18.608,19.058,18.412,18.907,806764,0
2015-02-23,18.834,19.067,18.551,18.814,672486,0
2015-02-24,18.785,19.048,18.551,18.963,275927,0
2015-02-25,18.917,19.105,18.871,19.019,408864,0
2015-02-26,18.936,19.819,18.936,19.658,325130,0
2015-02-27,19.696,19.743,19.489,19.594,675901,0
2015-03-02,19.639,20.14,19.489,20.1,339041,0
2015-03-03,20.052,20.11,19.883,19.979,217515,0
2015-03-04,19.865,20.052,19.753,19.874,214108,0
2015-03-05,19.941,20.26,19.792,20.204,273489,0
2015-03-06,20.043,20.674,20.043,20.458,496430,0
2015-03-09,20.513,20.616,20.326,20.336,316162,0
2015-03-10,20.13,20.279,19.913,20.213,303179,0
2015-03-11,20.231,21.492,20.166,20.862,1293167,0
2015-03-12,20.965,21.333,20.898,21.145,504304,0
2015-03-13,21.067,21.18,20.711,20.898,243798,0
2015-03-16,21.003,21.003,20.655,20.816,351491,0
2015-03-17,20.703,20.834,20.655,20.767,196337,0
2015-03-18,20.758,21.18,20.674,21.049,392247,0
2015-03-19,21.021,21.274,20.965,21.238,334254,0
2015-03-20,21.342,21.342,21.218,21.248,436836,0
2015-03-23,21.218,21.368,21.106,21.19,164306,0
2015-03-24,21.209,21.274,20.995,21.086,401083,0
2015-03-25,21.067,21.116,20.523,20.542,275084,0
2015-03-26,20.542,20.703,20.439,20.542,225919,0
2015-03-27,20.571,20.636,20.363,20.401,190590,0
2015-03-30,20.448,20.552,20.392,20.513,203786,0
2015-03-31,20.674,20.674,20.477,20.542,317652,0
2015-04-01,20.532,20.693,20.308,20.363,492386,0
2015-04-02,20.382,20.458,19.893,20.11,554532,0
2015-04-06,19.988,20.289,19.932,20.149,490896,0
2015-04-07,20.1,20.213,20.062,20.09,359525,0
2015-04-08,20.072,20.289,20.033,20.082,223792,0
2015-04-09,20.11,20.241,19.913,20.221,226352,0
2015-04-10,20.25,20.373,20.14,20.353,194527,0
2015-04-13,20.382,20.552,20.317,20.382,119080,0
2015-04-14,20.41,20.523,20.317,20.477,113865,0
2015-04-15,20.581,20.693,20.43,20.581,176426,0
2015-04-16,20.504,20.645,20.373,20.373,124969,0
2015-04-17,20.194,20.299,19.743,19.913,181865,0
2015-04-20,19.988,20.166,19.836,19.922,148398,0
2015-04-21,19.998,20.033,19.677,19.951,265866,0
2015-04-22,19.883,20.326,19.743,20.308,240469,0
2015-04-23,20.299,20.353,19.893,19.96,199742,0
2015-04-24,20.024,20.1,19.762,19.97,249121,0
2015-04-27,20.043,20.043,19.629,19.687,340743,0
2015-04-28,19.743,20.043,19.507,19.792,338190,0
2015-04-29,19.762,19.97,19.677,19.845,302647,0
2015-04-30,19.782,19.893,19.309,19.479,427153,0
2015-05-01,19.547,19.696,19.283,19.517,579967,0
2015-05-04,19.527,19.594,19.283,19.358,385331,0
2015-05-05,19.292,19.527,18.953,19.114,420983,0
2015-05-06,19.105,19.459,18.916,19.451,420899,0
2015-05-07,19.348,20.965,19.348,20.843,676989,0
2015-05-08,20.936,21.294,20.862,21.076,316374,0
2015-05-11,21.021,21.536,21.021,21.18,400975,0
2015-05-12,21.067,21.209,20.843,20.975,262643,0
2015-05-13,21.031,21.162,20.748,20.956,247524,0
2015-05-14,21.04,21.446,20.956,21.296,150221,0
2015-05-15,21.325,21.408,21.077,21.379,233274,0
2015-05-18,21.325,21.569,21.087,21.549,156513,0
2015-05-19,21.495,21.597,21.239,21.398,193445,0
2015-05-20,21.438,21.53,21.191,21.504,175329,0
2015-05-21,21.513,21.7,21.315,21.476,299064,0
2015-05-22,21.466,21.587,21.219,21.325,209016,0
2015-05-26,21.201,21.286,20.862,20.985,178229,0
2015-05-27,21.003,21.305,20.862,21.191,147149,0
2015-05-28,21.117,21.276,20.936,21.258,124446,0
2015-05-29,21.201,21.343,20.805,20.985,315911,0
2015-06-01,21.107,21.21,20.728,21.058,144712,0
2015-06-02,20.936,21.389,20.917,21.286,138572,0
2015-06-03,21.37,21.71,21.266,21.664,199270,0
2015-06-04,21.522,21.824,21.266,21.446,201390,0
2015-06-05,21.456,21.456,21.021,21.249,197999,0
2015-06-08,21.181,21.181,20.785,21.097,183166,0
2015-06-09,21.107,21.107,20.805,20.965,129446,0
2015-06-10,21.087,21.379,20.795,21.087,150154,0
2015-06-11,21.097,21.181,20.975,21.117,111164,0
2015-06-12,21.097,21.229,20.917,21.146,139627,0
2015-06-15,20.985,21.136,20.587,21.117,237831,0
2015-06-16,21.049,21.325,20.889,21.258,208594,0
2015-06-17,21.361,21.408,21.107,21.258,160603,0
2015-06-18,21.351,21.7,21.191,21.522,236137,0
2015-06-19,21.597,21.738,21.335,21.607,551304,0
2015-06-22,21.664,21.768,21.418,21.664,244930,0
2015-06-23,21.71,21.824,21.645,21.778,109098,0
2015-06-24,21.778,21.778,21.398,21.617,187617,0
2015-06-25,21.636,21.768,21.418,21.53,247261,0
2015-06-26,21.513,21.513,21.229,21.361,517721,0
2015-06-29,21.163,21.286,20.36,20.407,319299,0
2015-06-30,20.54,20.634,19.908,20.048,470886,0
2015-07-01,20.18,20.492,20.086,20.2,445049,0
2015-07-02,20.286,20.379,20.029,20.106,233700,0
2015-07-06,19.927,20.068,19.87,19.983,321208,0
2015-07-07,19.946,19.946,19.52,19.652,224484,0
2015-07-08,19.472,19.633,19.258,19.409,258173,0
2015-07-09,19.652,19.652,19.144,19.153,253299,0
2015-07-10,19.36,19.643,19.36,19.54,375447,0
2015-07-13,19.633,19.737,19.39,19.419,205626,0
2015-07-14,19.444,19.501,19.219,19.34,224150,0
2015-07-15,19.331,19.36,18.907,18.926,260242,0
2015-07-16,19.03,19.106,18.784,18.86,264529,0
2015-07-17,18.86,18.879,18.652,18.784,245565,0
2015-07-20,18.813,18.813,18.512,18.567,172469,0
2015-07-21,18.587,18.851,18.266,18.294,344937,0
2015-07-22,18.275,18.349,18.116,18.161,182425,0
2015-07-23,18.152,18.218,17.765,17.784,127549,0
2015-07-24,17.719,17.859,17.482,17.529,210605,0
2015-07-27,17.492,17.538,17.339,17.415,153400,0
2015-07-28,17.501,17.623,17.207,17.529,241117,0
2015-07-29,17.538,17.85,17.51,17.784,252769,0
2015-07-30,17.68,17.84,17.463,17.813,159967,0
2015-07-31,17.83,17.946,17.613,17.765,165159,0
2015-08-03,17.755,17.755,17.434,17.529,258281,0
2015-08-04,17.52,17.784,17.51,17.595,150751,0
2015-08-05,17.709,17.793,17.397,17.453,177024,0
2015-08-06,20.2,20.2,18.416,18.718,640207,0
2015-08-07,18.577,18.756,17.991,18.124,213782,0
2015-08-10,18.188,18.369,18.086,18.304,213679,0
2015-08-11,18.143,18.349,17.982,18.339,248019,0
2015-08-12,18.228,18.322,17.982,18.248,193338,0
2015-08-13,18.248,18.275,17.972,18.067,114455,0
2015-08-14,18.142,18.304,18.018,18.285,117934,0
2015-08-17,18.228,18.304,18.008,18.304,87895,0
2015-08-18,18.285,18.285,17.998,18.218,175793,0
2015-08-19,18.076,18.36,17.981,18.198,203721,0
2015-08-20,18.037,18.285,17.829,17.99,191179,0
2015-08-21,17.649,17.742,17.07,17.488,349686,0
2015-08-24,16.87,17.488,16.615,16.898,290217,0
2015-08-25,17.336,17.374,16.538,16.615,226800,0
2015-08-26,16.956,17.184,16.728,17.088,237550,0
2015-08-27,17.211,17.374,16.805,16.938,563945,0
2015-08-28,16.87,17.175,16.87,16.994,243136,0
2015-08-31,16.928,17.239,16.88,17.175,194025,0
2015-09-01,16.88,17.211,16.824,16.946,291614,0
2015-09-02,17.127,17.307,16.928,17.117,863783,0
2015-09-03,17.157,17.392,17.079,17.299,624334,0
2015-09-04,17.088,17.211,17.031,17.06,150918,0
2015-09-08,17.307,17.43,17.117,17.392,255783,0
2015-09-09,17.497,17.516,17.157,17.175,396164,0
2015-09-10,17.137,17.478,17.117,17.307,261768,0
2015-09-11,17.137,17.336,17.137,17.327,282447,0
2015-09-14,17.344,17.43,17.202,17.211,171365,0
2015-09-15,17.239,17.564,17.202,17.468,480371,0
2015-09-16,17.497,17.716,17.468,17.667,534014,0
2015-09-17,17.591,17.924,17.591,17.716,214863,0
2015-09-18,17.554,17.6,17.202,17.259,277599,0
2015-09-21,17.344,17.62,17.157,17.43,245245,0
2015-09-22,17.249,17.401,17.004,17.117,160719,0
2015-09-23,17.127,17.249,16.985,17.202,158613,0
2015-09-24,17.117,17.269,17.014,17.23,143711,0
2015-09-25,17.344,17.411,17.051,17.107,335457,0
2015-09-28,16.975,17.194,16.832,16.966,340158,0
2015-09-29,16.966,16.966,16.53,16.709,334931,0
2015-09-30,16.852,17.279,16.766,17.147,370028,0
2015-10-01,17.459,17.459,17.014,17.374,369920,0
2015-10-02,17.299,17.706,17.117,17.686,241451,0
2015-10-05,17.848,18.294,17.801,18.294,195080,0
2015-10-06,18.275,18.589,18.228,18.331,433051,0
2015-10-07,18.474,18.474,18.198,18.417,287716,0
2015-10-08,18.38,18.579,18.35,18.53,317752,0
2015-10-09,18.607,18.654,18.322,18.474,137113,0
2015-10-12,18.494,18.569,18.408,18.55,104105,0
2015-10-13,18.436,18.626,18.105,18.105,152290,0
2015-10-14,18.085,18.198,17.838,17.972,165462,0
2015-10-15,18.085,18.161,17.848,18.095,246508,0
2015-10-16,18.161,18.626,18.067,18.161,255256,0
2015-10-19,18.076,18.198,17.905,17.934,205406,0
2015-10-20,17.876,18.198,17.876,18.018,542453,0
2015-10-21,18.047,18.275,17.706,17.716,179481,0
2015-10-22,17.801,18.133,17.801,18.027,347367,0
2015-10-23,18.161,18.161,17.771,17.954,245560,0
2015-10-26,17.954,17.99,17.686,17.838,230700,0
2015-10-27,17.781,17.821,17.411,17.459,346102,0
2015-10-28,17.506,17.924,17.411,17.838,324708,0
2015-10-29,17.791,17.924,17.564,17.61,363493,0
2015-10-30,17.6,17.62,17.249,17.307,263265,0
2015-11-02,17.239,17.354,17.014,17.354,468837,0
2015-11-03,17.307,17.554,17.307,17.449,444959,0
2015-11-04,17.468,17.582,17.221,17.289,285696,0
2015-11-05,15.561,17.004,14.166,16.32,1190072,0
2015-11-06,16.035,16.32,15.98,16.263,680297,0
2015-11-09,16.188,16.482,16.121,16.434,427650,0
2015-11-10,16.339,16.644,16.329,16.52,466248,0
2015-11-11,16.53,16.661,16.121,16.131,398167,0
2015-11-12,16.111,16.274,15.776,15.786,358002,0
2015-11-13,15.654,15.816,15.557,15.71,338095,0
2015-11-16,15.691,15.72,15.425,15.435,308235,0
2015-11-17,15.482,15.654,15.356,15.444,259623,0
2015-11-18,15.444,15.538,15.233,15.262,576344,0
2015-11-19,15.262,15.444,15.204,15.366,318608,0
2015-11-20,15.302,15.454,15.138,15.157,344800,0
2015-11-23,15.157,15.72,15.148,15.528,552456,0
2015-11-24,15.435,16.054,15.435,16.026,359270,0
2015-11-25,16.064,16.359,15.959,16.321,302473,0
2015-11-27,16.255,16.359,16.16,16.225,162709,0
2015-11-30,16.225,16.522,16.225,16.398,344800,0
2015-12-01,16.426,16.464,16.34,16.408,226017,0
2015-12-02,16.35,16.532,16.303,16.321,311201,0
2015-12-03,16.378,16.474,16.206,16.274,239457,0
2015-12-04,16.225,16.856,16.225,16.722,526996,0
2015-12-07,16.474,16.559,16.178,16.215,470735,0
2015-12-08,16.082,16.464,15.929,16.198,456996,0
2015-12-09,16.168,16.378,15.997,16.026,381679,0
2015-12-10,16.026,16.178,16.026,16.131,399176,0
2015-12-11,15.9,16.198,15.855,15.891,327828,0
2015-12-14,15.9,16.026,15.845,15.855,302642,0
2015-12-15,15.939,16.464,15.939,16.303,439618,0
2015-12-16,16.369,16.398,16.111,16.225,325941,0
2015-12-17,16.215,16.408,16.054,16.064,273660,0
2015-12-18,15.949,16.151,15.929,16.092,737167,0
2015-12-21,16.245,16.312,16.026,16.121,263185,0
2015-12-22,16.16,16.206,15.939,16.16,275457,0
2015-12-23,16.235,16.418,16.178,16.321,329084,0
2015-12-24,16.274,16.398,16.064,16.245,306932,0
2015-12-28,16.16,16.293,15.969,16.168,195565,0
2015-12-29,16.255,16.312,16.131,16.215,221514,0
2015-12-30,16.178,16.274,16.082,16.101,177588,0
2015-12-31,16.054,16.101,15.91,15.979,294096,0
2016-01-04,15.767,15.874,15.528,15.682,333867,0
2016-01-05,15.73,15.73,15.366,15.435,214303,0
2016-01-06,15.243,15.518,15.233,15.435,370643,0
2016-01-07,15.185,15.473,15.101,15.101,340481,0
2016-01-08,15.148,15.223,14.719,14.765,417622,0
2016-01-11,14.814,14.861,14.566,14.622,271020,0
2016-01-12,14.765,14.928,14.642,14.842,453121,0
2016-01-13,14.918,15.003,14.039,14.155,412902,0
2016-01-14,14.24,14.403,14.049,14.221,211132,0
2016-01-15,13.878,14.039,13.582,13.897,216962,0
2016-01-19,14.068,14.183,13.582,13.754,316304,0
2016-01-20,13.564,13.96,13.171,13.926,481088,0
2016-01-21,13.936,14.211,13.735,13.819,796311,0
2016-01-22,14.059,14.132,13.936,13.983,466228,0
2016-01-25,13.974,14.078,13.314,13.343,361150,0
2016-01-26,13.382,13.515,13.278,13.495,357534,0
2016-01-27,13.362,13.476,13.086,13.115,476080,0
2016-01-28,13.295,13.412,12.981,13.076,402769,0
2016-01-29,13.115,13.21,13.028,13.115,1177877,0
2016-02-01,13.066,13.249,13,13.2,902885,0
2016-02-02,13.161,13.161,12.713,12.799,234924,0
2016-02-03,12.923,12.972,12.561,12.79,411456,0
2016-02-04,12.79,12.847,12.304,12.389,890484,0
2016-02-05,12.331,12.408,11.997,12.007,520732,0
2016-02-08,11.894,11.913,11.56,11.712,843754,0
2016-02-09,11.654,11.758,11.178,11.186,702938,0
2016-02-10,11.243,11.844,11.215,11.54,1003177,0
2016-02-11,11.376,11.53,11.272,11.339,328756,0
2016-02-12,11.445,11.55,11.329,11.386,553574,0
2016-02-16,11.464,11.731,11.359,11.693,640004,0
2016-02-17,11.807,12.055,11.731,11.884,481085,0
2016-02-18,12.122,12.713,10.891,10.996,2048485,0
2016-02-19,10.957,11.253,10.753,10.882,953371,0
2016-02-22,10.976,11.205,10.92,11.09,1183786,0
2016-02-23,11.043,11.144,10.942,11.1,649726,0
2016-02-24,10.966,11.061,10.882,10.986,372149,0
2016-02-25,11.419,11.66,11.121,11.275,732248,0
2016-02-26,11.371,11.525,11.285,11.409,997105,0
2016-02-29,11.429,11.728,11.429,11.458,455892,0
2016-03-01,11.545,11.679,11.516,11.631,382460,0
2016-03-02,11.64,12.296,11.64,12.248,2247623,0
2016-03-03,12.276,12.891,12.256,12.815,730542,0
2016-03-04,12.767,13.085,12.555,12.979,799832,0
2016-03-07,12.931,13.432,12.931,13.23,436686,0
2016-03-08,13.18,13.18,12.97,12.998,600705,0
2016-03-09,13.066,13.18,12.96,13.056,284940,0
2016-03-10,13.105,13.114,12.744,12.998,357193,0
2016-03-11,13.142,13.469,13.142,13.442,298568,0
2016-03-14,13.354,13.404,12.95,13.114,257828,0
2016-03-15,13.056,13.095,12.988,13.027,355837,0
2016-03-16,12.998,13.334,12.998,13.21,193351,0
2016-03-17,13.25,13.423,13.085,13.374,298727,0
2016-03-18,13.478,13.643,13.374,13.478,732901,0
2016-03-21,13.432,13.498,12.874,13.171,315345,0
2016-03-22,13.095,13.21,12.979,13.056,147753,0
2016-03-23,13.075,13.114,12.97,13.066,302743,0
2016-03-24,12.941,13.085,12.854,12.921,241533,0
2016-03-28,12.95,13.066,12.781,12.998,161470,0
2016-03-29,12.941,13.185,12.796,13.171,189810,0
2016-03-30,13.269,13.442,13.142,13.344,193013,0
2016-03-31,13.374,13.498,13.22,13.46,172919,0
2016-04-01,13.451,13.557,13.306,13.518,207216,0
2016-04-04,13.557,13.633,13.354,13.394,197524,0
2016-04-05,13.296,13.384,12.941,12.97,213904,0
2016-04-06,13.008,13.066,12.874,12.921,198638,0
2016-04-07,12.815,12.921,12.632,12.749,300247,0
2016-04-08,12.854,13.021,12.699,12.729,143362,0
2016-04-11,12.767,12.988,12.516,12.536,381020,0
2016-04-12,12.575,12.729,12.497,12.729,547642,0
2016-04-13,12.786,13.442,12.69,13.432,267749,0
2016-04-14,13.451,13.451,13.21,13.374,181483,0
2016-04-15,13.404,13.576,13.344,13.364,178690,0
2016-04-18,13.364,13.586,13.25,13.557,161903,0
2016-04-19,13.557,13.72,13.413,13.498,121748,0
2016-04-20,13.547,13.633,13.394,13.625,222068,0
2016-04-21,13.567,13.789,13.384,13.404,238217,0
2016-04-22,13.404,13.615,13.404,13.605,185090,0
2016-04-25,13.567,13.586,13.306,13.344,129041,0
2016-04-26,13.423,13.456,13.18,13.19,306788,0
2016-04-27,13.2,13.324,13.133,13.23,181245,0
2016-04-28,13.19,13.324,13.056,13.105,142016,0
2016-04-29,13.124,13.124,12.815,12.97,213131,0
2016-05-02,12.998,13.296,12.95,13.259,165996,0
2016-05-03,13.124,13.21,12.835,13.018,173247,0
2016-05-04,12.988,13.095,12.69,12.835,165730,0
2016-05-05,12.921,12.931,12.776,12.796,123399,0
2016-05-06,12.796,12.891,12.738,12.825,183941,0
2016-05-09,12.796,13.018,12.796,12.96,183514,0
2016-05-10,13.036,13.161,12.95,13.046,166649,0
2016-05-11,13.056,13.056,12.719,12.767,189407,0
2016-05-12,12.998,13.364,12.623,12.921,401246,0
2016-05-13,12.931,13.175,12.854,13.046,209365,0
2016-05-16,13.046,13.442,12.988,13.306,225931,0
2016-05-17,13.296,13.344,12.901,13.056,237240,0
2016-05-18,13.046,13.25,12.994,13.085,143757,0
2016-05-19,13.066,13.366,12.987,13.27,252644,0
2016-05-20,13.356,13.656,13.284,13.628,212104,0
2016-05-23,13.686,13.764,13.561,13.561,155188,0
2016-05-24,13.676,14.034,13.666,13.997,309618,0
2016-05-25,14.015,14.33,13.988,14.259,463106,0
2016-05-26,14.259,14.335,14.134,14.249,209538,0
2016-05-27,14.299,14.725,14.094,14.695,526528,0
2016-05-31,14.802,14.885,14.647,14.85,380021,0
2016-06-01,14.83,15.317,14.753,15.198,585952,0
2016-06-02,15.188,15.317,15.152,15.268,474448,0
2016-06-03,15.258,15.373,15.029,15.308,227144,0
2016-06-06,15.308,15.558,15.278,15.472,242244,0
2016-06-07,15.472,15.617,15.343,15.518,172353,0
2016-06-08,15.528,15.655,15.413,15.548,535784,0
2016-06-09,15.453,15.636,15.317,15.598,276487,0
2016-06-10,15.413,15.636,15.325,15.443,456435,0
2016-06-13,15.353,15.578,15.188,15.188,463318,0
2016-06-14,15.171,15.308,15.063,15.133,481917,0
2016-06-15,15.171,15.443,15.034,15.268,261377,0
2016-06-16,15.198,15.607,15.053,15.308,518207,0
2016-06-17,15.343,15.558,15.213,15.363,739503,0
2016-06-20,15.598,15.83,15.598,15.675,429499,0
2016-06-21,15.762,15.801,15.363,15.472,175680,0
2016-06-22,15.558,15.626,15.334,15.373,188129,0
2016-06-23,15.548,15.83,15.528,15.791,238496,0
2016-06-24,15.083,15.273,14.642,14.947,806245,0
2016-06-27,14.675,14.675,14.044,14.19,426614,0
2016-06-28,14.394,14.49,14.259,14.335,195587,0
2016-06-29,14.52,14.908,14.481,14.889,168189,0
2016-06-30,14.918,15.113,14.705,15.073,328433,0
2016-07-01,15.025,15.334,15.015,15.325,194228,0
2016-07-05,15.423,15.423,14.735,14.86,202954,0
2016-07-06,14.812,15.015,14.675,14.986,197657,0
2016-07-07,14.996,15.208,14.967,15.063,102041,0
2016-07-08,15.218,15.607,15.218,15.598,237497,0
2016-07-11,15.694,15.752,15.626,15.685,151005,0
2016-07-12,15.791,16.081,15.791,15.946,189886,0
2016-07-13,16.053,16.237,15.887,16.101,497579,0
2016-07-14,16.101,16.442,16.091,16.324,451425,0
2016-07-15,16.324,16.324,15.926,16.005,383497,0
2016-07-18,16.005,16.005,15.869,15.887,200618,0
2016-07-19,15.907,15.907,15.752,15.762,334617,0
2016-07-20,15.762,15.801,15.655,15.733,224669,0
2016-07-21,15.733,15.772,15.68,15.723,258740,0
2016-07-22,15.781,15.801,15.694,15.752,184901,0
2016-07-25,15.685,15.762,15.685,15.703,114361,0
2016-07-26,15.703,15.791,15.598,15.762,263944,0
2016-07-27,15.752,15.791,15.538,15.598,218216,0
2016-07-28,15.548,15.612,15.383,15.538,186559,0
2016-07-29,15.917,16.751,15.752,16.683,1216659,0
2016-08-01,16.722,16.906,16.582,16.693,483077,0
2016-08-02,16.636,16.713,16.46,16.606,396457,0
2016-08-03,16.567,16.683,16.547,16.596,139634,0
2016-08-04,16.567,16.828,16.567,16.741,290319,0
2016-08-05,16.879,17.121,16.879,17.073,288129,0
2016-08-08,17.083,17.162,16.917,16.917,88922,0
2016-08-09,17.015,17.191,16.937,16.976,225161,0
2016-08-10,17.024,17.132,16.722,16.781,235763,0
2016-08-11,16.869,17.083,16.829,16.927,315654,0
2016-08-12,16.907,16.996,16.741,16.839,245777,0
2016-08-15,16.869,17.063,16.761,16.771,185331,0
2016-08-16,16.644,16.776,16.468,16.546,162439,0
2016-08-17,16.498,16.635,16.488,16.527,238367,0
2016-08-18,16.507,16.693,16.507,16.546,211440,0
2016-08-19,16.468,16.683,16.468,16.498,385706,0
2016-08-22,16.45,16.537,16.283,16.342,263924,0
2016-08-23,16.43,16.653,16.43,16.595,220786,0
2016-08-24,16.537,16.693,16.507,16.527,176469,0
2016-08-25,16.44,16.605,16.44,16.537,157298,0
2016-08-26,16.537,16.605,16.39,16.468,148520,0
2016-08-29,16.732,16.732,16.45,16.478,136178,0
2016-08-30,16.468,16.653,16.468,16.576,171994,0
2016-08-31,16.537,16.713,16.517,16.644,453016,0
2016-09-01,16.683,16.81,16.546,16.663,285660,0
2016-09-02,16.722,16.81,16.571,16.625,252799,0
2016-09-06,16.644,16.722,16.41,16.458,181741,0
2016-09-07,16.458,16.663,16.39,16.586,279509,0
2016-09-08,16.556,16.663,16.498,16.586,183646,0
2016-09-09,16.43,16.507,16.039,16.049,230488,0
2016-09-12,15.971,16.37,15.941,16.157,433655,0
2016-09-13,16.029,16.254,16.001,16.147,355105,0
2016-09-14,16.205,16.263,16.006,16.039,245641,0
2016-09-15,16.068,16.395,16.068,16.342,269879,0
2016-09-16,16.39,16.44,16.157,16.38,868231,0
2016-09-19,16.517,16.693,16.507,16.635,273114,0
2016-09-20,16.751,16.771,16.635,16.663,242753,0
2016-09-21,16.771,16.849,16.566,16.673,246746,0
2016-09-22,16.8,16.879,16.527,16.751,216164,0
2016-09-23,16.713,16.751,16.37,16.38,159120,0
2016-09-26,16.312,16.458,16.196,16.244,196310,0
2016-09-27,16.186,16.332,16.117,16.322,156804,0
2016-09-28,16.312,16.488,16.127,16.478,217408,0
2016-09-29,16.41,16.556,16.049,16.059,180578,0
2016-09-30,16.186,16.41,15.971,16.37,314400,0
2016-10-03,16.322,16.361,16.073,16.244,200827,0
2016-10-04,16.263,16.312,16.039,16.097,319326,0
2016-10-05,16.214,16.229,15.981,15.991,211062,0
2016-10-06,15.971,16.001,15.679,15.931,304087,0
2016-10-07,15.991,16.087,15.674,15.688,243612,0
2016-10-10,15.855,16.049,15.61,15.756,179944,0
2016-10-11,15.707,15.805,15.171,15.318,199171,0
2016-10-12,15.318,15.512,15.269,15.415,442434,0
2016-10-13,15.365,15.561,15.073,15.318,467369,0
2016-10-14,15.365,15.561,15.171,15.415,215182,0
2016-10-17,15.415,15.512,15.365,15.464,198892,0
2016-10-18,15.61,15.707,15.171,15.365,268744,0
2016-10-19,15.415,15.512,15.123,15.219,152068,0
2016-10-20,15.269,15.365,15.025,15.318,316339,0
2016-10-21,15.123,15.269,15.048,15.219,195031,0
2016-10-24,15.365,15.659,15.219,15.318,204126,0
2016-10-25,15.269,15.365,15.123,15.269,251977,0
2016-10-26,15.171,15.318,15.123,15.123,239021,0
2016-10-27,15.269,15.269,14.951,15.073,212883,0
2016-10-28,15.171,15.318,14.683,14.879,156889,0
2016-10-31,14.829,15.025,14.634,14.78,578758,0
2016-11-01,14.78,15.123,14.44,14.44,389631,0
2016-11-02,14.487,14.586,13.854,13.902,424170,0
2016-11-03,14.147,14.487,13.805,13.854,343851,0
2016-11-04,13.902,14.341,13.805,14.001,490446,0
2016-11-07,14.341,14.733,14.147,14.294,418712,0
2016-11-08,14.341,14.487,14.147,14.244,279999,0
2016-11-09,14.146,14.686,14.146,14.686,533328,0
2016-11-10,14.883,15.177,14.784,15.03,321810,0
2016-11-11,15.079,15.669,14.981,15.423,599105,0
2016-11-14,15.62,15.767,15.129,15.325,405344,0
2016-11-15,15.276,15.52,15.226,15.373,381541,0
2016-11-16,15.276,15.52,15.226,15.473,373275,0
2016-11-17,15.62,15.717,15.52,15.57,301251,0
2016-11-18,15.57,15.57,15.423,15.52,766577,0
2016-11-21,15.52,15.865,15.473,15.865,324568,0
2016-11-22,15.963,16.7,15.865,16.651,888814,0
2016-11-23,16.7,17.142,16.504,16.995,1025704,0
2016-11-25,17.093,17.239,16.946,17.239,169594,0
2016-11-28,17.142,17.289,17.044,17.239,500212,0
2016-11-29,17.289,17.879,17.239,17.682,530465,0
2016-11-30,17.78,18.026,17.78,17.928,387799,0
2016-12-01,17.976,18.271,17.682,17.78,560663,0
2016-12-02,17.682,17.78,17.436,17.682,532096,0
2016-12-05,17.239,17.829,16.749,17.535,629008,0
2016-12-06,17.633,17.707,17.339,17.583,262947,0
2016-12-07,17.486,17.976,17.486,17.928,329100,0
2016-12-08,17.879,18.223,17.732,18.173,309001,0
2016-12-09,18.124,18.271,18.026,18.173,275690,0
2016-12-12,18.173,18.271,17.879,17.928,169334,0
2016-12-13,17.976,18.076,17.461,17.682,400766,0
2016-12-14,17.682,17.732,17.313,17.583,628638,0
2016-12-15,17.535,17.682,17.486,17.535,297303,0
2016-12-16,17.633,17.633,17.436,17.486,494797,0
2016-12-19,17.535,17.633,17.388,17.535,318264,0
2016-12-20,17.633,17.682,17.486,17.633,359208,0
2016-12-21,17.633,17.78,17.486,17.583,195206,0
2016-12-22,17.633,17.633,17.388,17.486,162385,0
2016-12-23,17.535,17.633,17.486,17.583,113657,0
2016-12-27,17.583,17.78,17.486,17.535,160324,0
2016-12-28,17.633,17.732,17.436,17.436,147368,0
2016-12-29,17.486,17.583,17.339,17.436,81328,0
2016-12-30,17.436,17.436,17.216,17.436,173470,0
2017-01-03,17.633,17.682,17.339,17.583,292882,0
2017-01-04,17.732,17.945,17.535,17.829,317065,0
2017-01-05,17.829,17.928,17.583,17.633,129148,0
2017-01-06,17.732,17.78,17.486,17.732,186875,0
2017-01-09,17.633,17.78,17.436,17.486,253558,0
2017-01-10,17.436,17.583,17.289,17.486,207391,0
2017-01-11,17.535,17.535,17.388,17.486,195542,0
2017-01-12,17.044,17.289,16.7,16.995,2398285,0
2017-01-13,17.093,17.583,17.093,17.583,644469,0
2017-01-17,17.535,17.633,17.192,17.239,219695,0
2017-01-18,17.239,17.486,17.093,17.486,187657,0
2017-01-19,17.486,17.583,17.093,17.239,177578,0
2017-01-20,17.192,17.388,17.093,17.142,181318,0
2017-01-23,17.142,17.192,17.019,17.093,164963,0
2017-01-24,17.093,17.192,16.921,17.142,271727,0
2017-01-25,17.239,17.388,17.192,17.289,107421,0
2017-01-26,17.239,17.314,16.995,17.142,146403,0
2017-01-27,17.192,17.239,16.896,16.995,100729,0
2017-01-30,16.896,16.921,16.602,16.799,166461,0
2017-01-31,16.799,16.946,16.528,16.749,176559,0
2017-02-01,16.896,17.093,16.602,16.7,318007,0
2017-02-02,16.7,16.749,16.552,16.749,171520,0
2017-02-03,16.896,16.97,16.7,16.896,281976,0
2017-02-06,16.896,16.995,16.602,16.7,188799,0
2017-02-07,16.749,16.749,16.357,16.552,198964,0
2017-02-08,16.504,16.651,16.357,16.602,187755,0
2017-02-09,16.651,17.019,16.651,16.995,183032,0
2017-02-10,17.044,17.093,16.749,16.847,263167,0
2017-02-13,16.995,17.044,16.799,16.896,150166,0
2017-02-14,16.799,17.093,16.749,17.093,579536,0
2017-02-15,16.995,17.093,16.896,17.093,171126,0
2017-02-16,17.093,17.142,16.749,16.946,184097,0
2017-02-17,16.995,16.995,16.799,16.896,201849,0
2017-02-21,16.847,16.946,16.7,16.946,310981,0
2017-02-22,16.847,16.995,16.749,16.847,375836,0
2017-02-23,16.602,17.879,16.552,16.749,532477,0
2017-02-24,16.7,17.388,16.7,17.142,357049,0
2017-02-27,17.142,17.29,16.895,17.043,229793,0
2017-02-28,16.994,16.994,16.549,16.648,287695,0
2017-03-01,16.797,17.586,16.797,17.29,464446,0
2017-03-02,17.29,17.34,16.845,16.895,181779,0
2017-03-03,16.845,17.093,16.697,17.043,184890,0
2017-03-06,16.945,16.994,16.648,16.697,217640,0
2017-03-07,16.599,16.737,16.253,16.302,404349,0
2017-03-08,16.302,16.302,16.056,16.056,334320,0
2017-03-09,16.056,16.302,15.907,15.956,329499,0
2017-03-10,16.104,16.154,15.907,16.056,252151,0
2017-03-13,16.056,16.154,15.956,16.056,166731,0
2017-03-14,15.858,16.154,15.808,16.056,212202,0
2017-03-15,16.154,16.549,15.956,16.5,231536,0
2017-03-16,16.549,16.648,16.401,16.599,233464,0
2017-03-17,16.599,16.599,16.253,16.5,430930,0
2017-03-20,16.549,16.549,16.253,16.5,184666,0
2017-03-21,16.648,16.648,16.006,16.056,384748,0
2017-03-22,16.056,16.179,15.511,15.66,300846,0
2017-03-23,15.66,15.809,15.66,15.759,233563,0
2017-03-24,15.808,15.858,15.511,15.561,149135,0
2017-03-27,15.315,15.463,15.24,15.363,215618,0
2017-03-28,15.265,15.611,15.265,15.561,369658,0
2017-03-29,15.463,15.611,15.413,15.561,260622,0
2017-03-30,15.561,15.759,15.363,15.511,385455,0
2017-03-31,15.561,15.907,15.463,15.709,313710,0
2017-04-03,15.808,15.808,15.413,15.511,323534,0
2017-04-04,15.463,15.561,15.265,15.413,236663,0
2017-04-05,15.463,15.611,15.141,15.363,294406,0
2017-04-06,15.363,15.611,15.265,15.511,340412,0
2017-04-07,15.413,16.104,15.363,15.858,426880,0
2017-04-10,15.907,16.104,15.265,15.315,430465,0
2017-04-11,15.265,15.709,15.265,15.66,282332,0
2017-04-12,15.66,15.709,15.363,15.611,297920,0
2017-04-13,15.511,15.611,15.265,15.265,141597,0
2017-04-17,15.265,15.413,15.215,15.413,195173,0
2017-04-18,15.315,15.463,15.215,15.315,279179,0
2017-04-19,15.363,15.511,15.315,15.463,182963,0
2017-04-20,15.463,15.833,15.463,15.808,435391,0
2017-04-21,15.709,15.858,15.611,15.66,365640,0
2017-04-24,15.907,15.956,15.808,15.907,191142,0
2017-04-25,16.056,16.129,15.883,15.956,337203,0
2017-04-26,15.858,16.104,15.858,16.006,300281,0
2017-04-27,16.006,16.204,15.858,15.858,211213,0
2017-04-28,15.858,15.858,15.511,15.66,352601,0
2017-05-01,15.759,15.858,15.66,15.709,251495,0
2017-05-02,15.709,15.858,15.413,15.413,227377,0
2017-05-03,15.315,15.356,14.622,14.672,463297,0
2017-05-04,15.12,16.114,15.12,16.065,1272672,0
2017-05-05,16.114,16.462,15.99,16.413,507468,0
2017-05-08,16.363,16.502,16.189,16.413,414012,0
2017-05-09,16.413,17.059,16.413,16.661,381910,0
2017-05-10,16.612,16.91,16.612,16.811,239296,0
2017-05-11,16.711,16.91,16.363,16.811,237599,0
2017-05-12,16.711,16.761,16.462,16.711,238314,0
2017-05-15,16.761,17.059,16.711,17.01,239213,0
2017-05-16,17.059,17.258,17.01,17.159,358013,0
2017-05-17,16.96,16.96,16.462,16.612,789913,0
2017-05-18,16.512,16.612,16.363,16.462,255710,0
2017-05-19,16.462,16.661,16.413,16.512,254191,0
2017-05-22,16.512,16.612,16.413,16.562,147302,0
2017-05-23,16.562,16.612,16.363,16.363,375923,0
2017-05-24,16.363,16.562,16.363,16.462,169802,0
2017-05-25,16.562,16.761,16.363,16.413,265106,0
2017-05-26,16.363,16.462,16.263,16.313,176762,0
2017-05-30,16.263,16.438,16.214,16.363,304941,0
2017-05-31,16.363,16.423,16.114,16.413,434525,0
2017-06-01,16.413,16.811,16.363,16.711,342857,0
2017-06-02,16.711,16.91,16.612,16.661,296910,0
2017-06-05,16.711,16.711,16.263,16.612,448671,0
2017-06-06,16.562,16.761,16.462,16.711,413823,0
2017-06-07,16.612,16.612,16.189,16.313,273760,0
2017-06-08,16.363,16.562,16.214,16.462,612417,0
2017-06-09,16.562,16.572,16.214,16.363,323179,0
2017-06-12,16.413,16.612,16.313,16.413,516678,0
2017-06-13,16.462,16.512,16.313,16.462,234535,0
2017-06-14,16.413,16.413,16.263,16.363,322052,0
2017-06-15,16.263,16.91,16.263,16.761,392059,0
2017-06-16,16.612,16.661,16.462,16.562,650512,0
2017-06-19,16.661,16.96,16.612,16.91,598619,0
2017-06-20,16.811,16.96,16.413,16.562,212614,0
2017-06-21,16.512,16.562,16.313,16.313,187436,0
2017-06-22,16.413,16.462,16.214,16.363,209792,0
2017-06-23,16.363,16.711,16.313,16.711,890211,0
2017-06-26,16.711,16.885,16.661,16.811,382385,0
2017-06-27,16.711,16.811,16.562,16.661,171152,0
2017-06-28,16.711,17.159,16.512,17.109,228436,0
2017-06-29,17.159,17.159,16.761,17.01,296223,0
2017-06-30,17.01,17.656,16.96,17.208,338493,0
2017-07-03,17.308,18.153,17.059,17.606,289377,0
2017-07-05,17.557,17.656,17.059,17.208,407165,0
2017-07-06,17.159,17.258,16.811,16.86,204278,0
2017-07-07,16.91,17.059,16.86,17.01,122887,0
2017-07-10,16.96,17.159,16.811,17.109,300060,0
2017-07-11,17.159,17.383,17.059,17.358,226935,0
2017-07-12,17.507,17.606,17.159,17.358,233158,0
2017-07-13,17.457,17.507,17.109,17.258,102324,0
2017-07-14,17.258,17.457,17.258,17.407,123569,0
2017-07-17,17.358,17.407,17.208,17.358,105832,0
2017-07-18,17.358,17.457,17.208,17.457,106599,0
2017-07-19,17.407,17.606,17.407,17.557,123549,0
2017-07-20,17.557,17.557,17.333,17.507,97554,0
2017-07-21,17.606,17.706,17.407,17.656,244155,0
2017-07-24,17.606,17.656,17.358,17.358,147767,0
2017-07-25,17.457,17.756,17.407,17.706,165878,0
2017-07-26,17.706,18.054,17.606,17.855,228388,0
2017-07-27,17.905,17.905,17.259,17.358,190385,0
2017-07-28,17.308,17.407,17.184,17.308,132099,0
2017-07-31,17.308,17.805,17.109,17.756,324600,0
2017-08-01,17.954,18.253,17.706,17.954,517434,0
2017-08-02,18.601,19.422,18.153,18.8,750195,0
2017-08-03,18.8,18.9,18.05,18.2,935566,0
2017-08-04,18.3,18.4,18,18.05,277288,0
2017-08-07,18.05,18.4,17.9,18,315555,0
2017-08-08,18.05,18.3,18,18.1,239990,0
2017-08-09,18,18.475,17.95,18.45,337380,0
2017-08-10,18.45,18.45,18.05,18.2,196469,0
2017-08-11,18.1,18.45,18,18.35,258917,0
2017-08-14,18.55,18.7,18.35,18.65,231387,0
2017-08-15,18.65,18.65,18.4,18.55,137433,0
2017-08-16,18.65,18.85,18.55,18.75,438451,0
2017-08-17,18.75,19,18.45,18.45,367121,0
2017-08-18,18.35,18.55,18.3,18.5,166829,0
2017-08-21,18.4,18.6,18.4,18.55,167022,0
2017-08-22,18.65,18.75,18.6,18.6,300251,0
2017-08-23,18.5,19.15,18.5,19.05,428302,0
2017-08-24,19.1,19.15,18.75,18.85,154309,0
2017-08-25,19,19.15,18.9,18.95,167352,0
2017-08-28,19,19.05,18.8,18.85,151590,0
2017-08-29,18.85,18.95,18.45,18.5,247027,0
2017-08-30,18.5,18.65,18.4,18.55,274148,0
2017-08-31,18.5,18.6,18.2,18.4,472528,0
2017-09-01,18.4,18.6,18.3,18.5,438892,0
2017-09-05,18.45,18.55,18.025,18.05,261487,0
2017-09-06,18.05,18.2,17.925,18.05,334903,0
2017-09-07,18.15,18.55,18.05,18.35,453823,0
2017-09-08,18.25,18.65,18.2,18.55,176014,0
2017-09-11,18.6,19.05,18.5,19,199635,0
2017-09-12,19,19.05,18.55,19.05,246514,0
2017-09-13,18.95,19.2,18.9,19.1,198238,0
2017-09-14,19.05,19.1,18.3,18.35,324360,0
2017-09-15,18.3,18.55,18.3,18.5,635524,0
2017-09-18,18.6,18.85,18.5,18.65,582009,0
2017-09-19,18.65,18.7,17.85,17.9,707187,0
2017-09-20,17.95,18.1,17.3,17.4,979927,0
2017-09-21,17.45,17.501,17.15,17.35,682755,0
2017-09-22,17.35,17.775,17.3,17.4,520424,0
2017-09-25,17.45,17.5,15.65,16.15,1825509,0
2017-09-26,16.15,16.45,15.5,15.55,1050623,0
2017-09-27,15.6,15.6,14.4,14.95,3794887,0
2017-09-28,15.95,16.5,15.3,15.8,3528002,0
2017-09-29,15.75,15.975,15.45,15.85,1268112,0
2017-10-02,15.8,16.5,15.75,16.2,1288070,0
2017-10-03,16.2,16.2,15.3,15.85,1323229,0
2017-10-04,15.95,16.05,15.5,15.5,691960,0
2017-10-05,15.5,15.7,15.4,15.55,684088,0
2017-10-06,15.6,15.95,15.5,15.85,520015,0
2017-10-09,15.85,15.9,15.65,15.85,340378,0
2017-10-10,15.85,16.05,15.7,16,537043,0
2017-10-11,15.95,16.05,15.3,15.4,1830727,0
2017-10-12,15.4,15.5,15,15.05,800492,0
2017-10-13,15,15.4,14.9,15.35,888673,0
2017-10-16,15.5,15.6,15.15,15.2,478359,0
2017-10-17,15.1,15.3,14.9,15,460200,0
2017-10-18,15.2,15.45,15,15.1,654318,0
2017-10-19,14.85,15.05,14.5,14.85,563099,0
2017-10-20,14.95,15.1,14.45,14.55,485341,0
2017-10-23,14.5,14.8,14.4,14.5,589268,0
2017-10-24,14.45,14.5,14.275,14.35,431374,0
2017-10-25,14.25,14.45,14.2,14.45,508222,0
2017-10-26,14.45,14.55,14.25,14.35,561248,0
2017-10-27,14.35,14.65,14.25,14.55,763071,0
2017-10-30,14.45,14.65,14.1,14.3,775917,0
2017-10-31,14.35,15.1,14.3,15,1726885,0
2017-11-01,15.1,15.1,14.65,14.75,702619,0
2017-11-02,14.65,14.65,14.35,14.6,654177,0
2017-11-03,14.5,14.95,14.5,14.85,664459,0
2017-11-06,14.8,14.8,14.2,14.4,720863,0
2017-11-07,14.45,14.55,14.05,14.1,1207153,0
2017-11-08,13.9,14.4,13.55,14.25,1971881,0
2017-11-09,14.1,14.125,13.25,13.35,1692188,0
2017-11-10,13.25,13.5,13.15,13.35,533869,0
