Date,Open,High,Low,Close,Volume,OpenInt
2013-04-10,15.248,15.248,14.426,14.446,8279075,0
2013-04-11,14.417,14.645,14.153,14.566,909357,0
2013-04-12,14.586,14.83,14.273,14.738,820208,0
2013-04-15,14.586,14.817,14.571,14.744,390695,0
2013-04-16,14.659,14.711,14.518,14.711,202059,0
2013-04-17,14.651,14.738,14.58,14.625,240840,0
2013-04-18,14.571,14.619,14.559,14.613,350730,0
2013-04-19,14.598,14.651,14.58,14.631,381693,0
2013-04-22,14.58,14.75,14.559,14.719,53545,0
2013-04-23,14.723,14.871,14.664,14.73,68240,0
2013-04-24,14.651,14.692,14.619,14.671,24856,0
2013-04-25,14.604,14.772,14.604,14.772,37040,0
2013-04-26,14.719,14.817,14.678,14.783,48476,0
2013-04-29,14.882,14.882,14.783,14.877,70125,0
2013-04-30,14.805,14.949,14.783,14.85,267956,0
2013-05-01,14.91,14.971,14.703,14.91,187232,0
2013-05-02,14.789,15.083,14.757,15.048,134965,0
2013-05-03,14.93,15.181,14.916,15.148,121782,0
2013-05-06,15.209,15.319,15.148,15.241,239387,0
2013-05-07,15.314,15.559,15.096,15.514,143330,0
2013-05-08,15.434,15.91,15.319,15.585,215609,0
2013-05-09,15.488,15.593,15.102,15.52,85121,0
2013-05-10,15.441,15.573,15.282,15.506,39956,0
2013-05-13,15.58,15.832,15.447,15.745,109764,0
2013-05-14,15.673,15.719,15.461,15.58,64118,0
2013-05-15,15.673,15.673,15.234,15.447,203616,0
2013-05-16,15.413,15.745,15.148,15.447,91383,0
2013-05-17,15.406,15.731,15.319,15.673,8891,0
2013-05-20,15.686,16.112,15.355,15.984,35093,0
2013-05-21,15.95,16.275,15.783,16.275,27955,0
2013-05-22,15.933,16.382,15.916,16.244,32097,0
2013-05-23,16.184,16.236,15.727,15.944,98628,0
2013-05-24,16.079,16.143,15.772,15.984,44755,0
2013-05-28,16.126,16.256,15.877,16.011,32503,0
2013-05-29,16.038,16.038,15.713,15.925,77305,0
2013-05-30,15.838,15.944,15.647,15.91,39432,0
2013-05-31,15.511,15.785,15.249,15.471,69699,0
2013-06-03,15.514,15.686,15.248,15.5,74398,0
2013-06-04,15.335,15.727,15.335,15.593,37113,0
2013-06-05,15.461,15.488,14.899,15.13,111990,0
2013-06-06,15.083,15.307,14.978,15.123,49729,0
2013-06-07,15.295,15.295,15.048,15.234,34414,0
2013-06-10,15.13,15.248,14.89,15.158,70568,0
2013-06-11,15.004,15.075,14.798,14.916,44809,0
2013-06-12,14.996,15.075,14.923,14.982,30302,0
2013-06-13,14.93,15.075,14.789,15.075,65849,0
2013-06-14,15.07,15.209,14.938,15.169,42718,0
2013-06-17,15.088,15.314,14.989,15.148,12932,0
2013-06-18,14.817,15.195,14.817,15.083,19653,0
2013-06-19,15.083,15.413,14.805,14.943,67320,0
2013-06-20,14.757,14.91,14.645,14.645,36051,0
2013-06-21,14.783,15.031,14.285,14.465,58601,0
2013-06-24,14.446,14.512,13.709,14.255,86428,0
2013-06-25,14.255,14.54,13.969,13.99,113553,0
2013-06-26,14.122,14.592,14.115,14.417,32487,0
2013-06-27,14.417,14.83,14.417,14.711,30189,0
2013-06-28,13.99,14.789,13.99,14.598,15632,0
2013-07-01,14.566,15.158,14.566,14.817,18638,0
2013-07-02,14.26,15.22,14.26,15.083,14175,0
2013-07-03,15.096,15.139,14.882,14.916,52818,0
2013-07-05,15.048,15.388,14.533,14.692,29112,0
2013-07-08,15.004,15.266,14.684,14.85,158909,0
2013-07-09,15.015,15.139,14.659,14.916,27153,0
2013-07-10,14.949,15.056,14.664,14.955,297058,0
2013-07-11,15.015,15.413,15.015,15.202,39748,0
2013-07-12,15.22,16.429,15.22,15.632,140728,0
2013-07-15,15.658,16.079,15.647,15.651,37349,0
2013-07-16,15.606,15.898,15.606,15.727,13045,0
2013-07-17,15.727,15.824,15.393,15.393,18772,0
2013-07-18,15.295,15.978,15.295,15.87,39273,0
2013-07-19,15.647,16.268,15.452,15.647,11988,0
2013-07-22,15.838,16.079,15.651,15.892,32008,0
2013-07-23,16.574,17.348,15.824,16.826,73374,0
2013-07-24,16.872,16.872,16.038,16.162,161293,0
2013-07-25,16.256,16.549,16.112,16.112,25601,0
2013-07-26,16.135,16.395,15.427,15.906,28960,0
2013-07-29,15.91,16.423,15.727,16.307,22255,0
2013-07-30,16.574,16.574,15.898,16.143,16716,0
2013-07-31,16.079,16.275,15.818,16.07,23797,0
2013-08-01,16.162,16.646,15.91,16.11,33710,0
2013-08-02,15.961,16.217,15.91,16.029,35808,0
2013-08-05,15.92,16.123,15.267,15.63,58347,0
2013-08-06,15.867,15.867,15.315,15.448,6850,0
2013-08-07,15.619,16.055,15.391,15.731,17061,0
2013-08-08,15.391,15.785,15.309,15.448,11343,0
2013-08-09,15.484,15.536,14.919,15.012,21214,0
2013-08-12,15.274,15.907,15.228,15.571,20023,0
2013-08-13,15.731,15.731,15.391,15.396,32132,0
2013-08-14,15.284,15.591,15.228,15.591,21275,0
2013-08-15,15.363,15.895,15.255,15.854,13432,0
2013-08-16,15.989,16.228,15.619,15.989,30490,0
2013-08-19,16.055,16.055,15.518,15.759,36546,0
2013-08-20,15.947,15.947,15.651,15.887,12832,0
2013-08-21,16.055,16.473,15.691,15.826,32801,0
2013-08-22,16.126,16.451,16.126,16.134,42005,0
2013-08-23,16.221,16.451,16.143,16.162,28444,0
2013-08-26,16.35,16.518,15.862,16.196,61798,0
2013-08-27,16.299,16.316,16.134,16.158,8709,0
2013-08-28,16.409,16.612,16.384,16.558,20176,0
2013-08-29,16.458,16.473,16.262,16.262,30372,0
2013-08-30,16.458,16.659,16.134,16.158,67279,0
2013-09-03,16.442,16.58,16.19,16.196,13868,0
2013-09-04,16.21,16.466,15.961,16.126,31786,0
2013-09-05,16.244,16.324,16.123,16.283,22851,0
2013-09-06,16.202,16.466,15.456,16.221,60752,0
2013-09-09,16.21,16.624,16.151,16.33,32520,0
2013-09-10,16.364,16.624,16.022,16.123,94795,0
2013-09-11,16.19,16.49,16.158,16.292,22053,0
2013-09-12,16.478,16.478,16.292,16.292,40169,0
2013-09-13,16.292,16.478,16.158,16.158,16777,0
2013-09-16,16.338,16.664,16.251,16.524,12653,0
2013-09-17,16.426,16.62,16.196,16.217,28580,0
2013-09-18,16.228,16.458,16.21,16.221,27241,0
2013-09-19,16.419,16.835,16.257,16.524,52324,0
2013-09-20,16.451,16.953,16.442,16.792,48895,0
2013-09-23,16.687,16.915,16.466,16.788,57088,0
2013-09-24,16.792,16.962,16.792,16.962,5024,0
2013-09-25,16.962,16.988,16.513,16.947,25296,0
2013-09-26,16.682,16.88,16.196,16.21,29078,0
2013-09-27,16.283,16.727,16.123,16.292,43126,0
2013-09-30,16.277,16.33,16.158,16.158,15266,0
2013-10-01,16.169,16.732,16.169,16.257,17711,0
2013-10-02,16.251,16.442,16.123,16.134,31005,0
2013-10-03,16.134,16.39,16.134,16.169,33874,0
2013-10-04,16.169,16.244,16.126,16.175,22565,0
2013-10-07,16.126,16.585,16.126,16.251,38061,0
2013-10-08,16.277,16.324,16.169,16.237,21120,0
2013-10-09,16.316,16.316,16.068,16.169,22967,0
2013-10-10,16.119,16.292,16.101,16.101,19353,0
2013-10-11,16.162,16.458,16.126,16.134,32154,0
2013-10-14,16.283,16.553,16.169,16.458,18005,0
2013-10-15,16.442,16.792,16.442,16.585,34591,0
2013-10-16,16.58,16.682,16.068,16.068,40579,0
2013-10-17,16.175,16.324,15.967,15.974,44691,0
2013-10-18,16.04,16.134,16.007,16.123,11598,0
2013-10-21,16.183,16.682,16.087,16.553,12279,0
2013-10-22,16.419,16.936,16.419,16.895,15054,0
2013-10-23,16.947,16.947,16.8,16.895,2979,0
2013-10-24,16.962,17.459,16.868,16.995,13317,0
2013-10-25,17.127,17.127,16.947,16.976,11300,0
2013-10-28,17.122,17.526,16.88,17.317,21998,0
2013-10-29,17.21,17.245,17.044,17.07,29552,0
2013-10-30,17.081,17.418,17.07,17.197,8960,0
2013-10-31,17.281,17.685,17.099,17.384,21511,0
2013-11-01,17.303,17.494,17.228,17.365,22903,0
2013-11-04,17.207,17.828,17.207,17.426,27799,0
2013-11-05,17.433,17.644,17.433,17.488,11485,0
2013-11-06,17.651,17.706,17.473,17.536,101385,0
2013-11-07,17.72,17.726,17.473,17.658,19681,0
2013-11-08,17.446,17.769,17.426,17.739,21627,0
2013-11-11,17.521,17.726,17.426,17.611,9396,0
2013-11-12,17.713,17.762,17.611,17.672,16250,0
2013-11-13,17.733,17.837,17.666,17.762,12728,0
2013-11-14,17.698,17.837,17.68,17.803,7172,0
2013-11-15,18.224,18.315,17.843,18.143,22575,0
2013-11-18,18.26,18.382,17.936,17.972,34001,0
2013-11-19,18.251,18.635,18.245,18.45,28683,0
2013-11-20,18.321,18.45,17.932,17.932,42412,0
2013-11-21,18.021,18.315,17.855,18.13,31757,0
2013-11-22,18.13,18.315,17.985,17.985,65663,0
2013-11-25,18.17,18.45,18.056,18.45,49250,0
2013-11-26,18.45,18.704,18.211,18.34,28579,0
2013-11-27,18.363,18.746,18.198,18.746,22810,0
2013-11-29,18.664,19.423,18.635,19.168,12330,0
2013-12-02,19.21,19.298,18.729,18.977,23223,0
2013-12-03,18.793,18.956,18.34,18.956,29573,0
2013-12-04,18.793,19.031,18.589,19.031,12958,0
2013-12-05,18.93,19.126,18.315,18.45,17192,0
2013-12-06,18.396,18.581,18.11,18.11,42487,0
2013-12-09,18.444,18.444,17.666,17.891,34915,0
2013-12-10,17.822,18.102,17.426,17.555,31219,0
2013-12-11,17.528,17.803,17.426,17.446,8266,0
2013-12-12,17.501,17.769,17.433,17.514,41965,0
2013-12-13,17.672,18.656,17.358,17.378,82352,0
2013-12-16,17.358,17.639,17.14,17.59,45401,0
2013-12-17,17.433,17.672,17.173,17.617,35489,0
2013-12-18,17.332,18.013,17.091,17.769,26476,0
2013-12-19,17.769,18.089,17.693,17.803,10081,0
2013-12-20,18.123,18.786,17.426,18.786,17548,0
2013-12-23,18.697,19.135,18.574,19.135,18452,0
2013-12-24,18.875,18.923,18.656,18.923,3518,0
2013-12-26,18.989,20.084,18.553,19.81,28525,0
2013-12-27,19.817,19.817,19.135,19.386,20037,0
2013-12-30,19.463,19.58,18.97,18.97,31808,0
2013-12-31,19.143,19.681,19.031,19.203,18438,0
2014-01-02,19.216,19.476,18.641,18.84,36003,0
2014-01-03,18.056,18.779,16.061,18.525,55864,0
2014-01-06,18.315,18.793,18.315,18.793,17377,0
2014-01-07,18.764,18.764,18.494,18.623,15347,0
2014-01-08,18.13,18.641,17.837,18.599,61360,0
2014-01-09,18.477,18.786,18.032,18.032,16438,0
2014-01-10,18.648,18.737,17.603,17.769,16543,0
2014-01-13,17.769,18.43,17.63,17.685,33033,0
2014-01-14,17.936,18.52,17.466,17.967,53110,0
2014-01-15,18.082,18.162,17.617,17.808,21936,0
2014-01-16,17.399,18.559,17.372,17.985,120898,0
2014-01-17,17.55,17.952,17.55,17.863,34264,0
2014-01-21,17.972,17.972,17.453,17.855,37241,0
2014-01-22,17.967,17.985,17.63,17.822,14715,0
2014-01-23,17.822,17.985,17.658,17.72,29754,0
2014-01-24,17.733,17.855,17.672,17.779,7249,0
2014-01-27,17.733,17.85,17.611,17.85,19435,0
2014-01-28,17.754,18.115,17.611,17.779,14559,0
2014-01-29,17.911,18.45,17.779,17.814,24587,0
2014-01-30,18.075,18.347,17.876,18.075,12367,0
2014-01-31,17.876,18.759,17.876,18.621,14292,0
2014-02-03,18.621,18.759,18.3,18.759,92811,0
2014-02-04,18.759,18.928,18.621,18.655,16885,0
2014-02-05,18.655,19.059,18.377,18.718,20800,0
2014-02-06,18.759,18.759,18.446,18.754,18106,0
2014-02-07,18.759,18.759,17.902,18.432,31326,0
2014-02-10,18.335,18.341,18.156,18.335,4038,0
2014-02-11,18.035,18.341,18.035,18.107,6751,0
2014-02-12,18.189,18.759,18.03,18.754,16503,0
2014-02-13,18.613,18.648,18.113,18.634,6167,0
2014-02-14,18.64,18.759,18.551,18.747,8099,0
2014-02-18,18.565,18.634,18.21,18.587,21146,0
2014-02-19,18.718,18.829,18.446,18.648,36297,0
2014-02-20,18.551,19.62,18.551,19.517,63042,0
2014-02-21,19.794,20.246,19.572,19.752,37460,0
2014-02-24,19.608,20.512,19.608,19.871,50205,0
2014-02-25,19.744,19.871,19.744,19.802,13207,0
2014-02-26,19.48,19.635,19.043,19.593,12036,0
2014-02-27,19.711,20.142,19.711,19.94,37319,0
2014-02-28,19.557,20.142,19.557,19.974,6264,0
2014-03-03,19.725,20.149,19.725,19.898,16196,0
2014-03-04,20.072,20.142,19.982,20.095,5314,0
2014-03-05,20.017,20.079,19.92,20.046,27726,0
2014-03-06,19.954,20.058,19.878,19.94,11380,0
2014-03-07,19.934,20.079,19.871,19.871,12577,0
2014-03-10,19.905,20.058,19.905,19.905,13899,0
2014-03-11,19.857,20.065,19.62,19.974,21489,0
2014-03-12,19.699,19.94,19.662,19.831,10134,0
2014-03-13,19.593,20.065,19.496,20.065,17799,0
2014-03-14,20.011,20.553,19.94,20.079,30523,0
2014-03-17,20.022,20.287,19.878,19.974,18724,0
2014-03-18,20.175,20.175,19.989,19.997,29496,0
2014-03-19,19.989,20.239,19.336,19.774,30693,0
2014-03-20,19.69,19.794,19.052,19.794,9740,0
2014-03-21,19.734,19.865,19.211,19.585,7946,0
2014-03-24,19.802,19.802,19.343,19.58,30958,0
2014-03-25,19.391,19.871,19.391,19.454,1319,0
2014-03-26,19.837,19.837,19.365,19.365,2159,0
2014-03-27,19.489,19.802,19.357,19.734,5166,0
2014-03-28,19.62,19.837,18.432,19.669,29122,0
2014-03-31,19.642,19.871,19.642,19.871,170129,0
2014-04-01,19.841,19.871,19.69,19.802,7796,0
2014-04-02,19.717,19.871,19.662,19.802,7241,0
2014-04-03,19.677,19.802,19.593,19.593,51922,0
2014-04-04,19.593,19.841,19.454,19.593,26098,0
2014-04-07,19.683,19.815,19.126,19.126,11436,0
2014-04-08,19.197,19.628,18.788,18.94,12896,0
2014-04-09,19.085,19.135,18.967,19.03,3174,0
2014-04-10,19.126,19.439,18.905,19.211,4819,0
2014-04-11,19.162,19.233,18.766,18.984,20362,0
2014-04-14,19.414,19.414,18.912,19.109,6014,0
2014-04-15,19.073,19.233,18.898,18.975,16829,0
2014-04-16,18.933,20.086,18.441,19.705,11204,0
2014-04-17,19.62,19.62,19.114,19.414,5934,0
2014-04-21,20.253,20.253,19.037,19.62,26732,0
2014-04-22,19.662,19.662,19.504,19.614,6579,0
2014-04-23,19.557,19.628,19.176,19.517,16116,0
2014-04-24,19.504,19.572,19.316,19.322,7936,0
2014-04-25,19.522,19.538,19.48,19.522,8695,0
2014-04-28,19.454,19.557,19.273,19.522,11606,0
2014-04-29,19.448,20.149,19.384,20.149,12341,0
2014-04-30,19.946,20.253,19.504,19.504,12968,0
2014-05-01,19.513,19.618,19.203,19.21,4894,0
2014-05-02,19.47,19.654,19.386,19.386,9638,0
2014-05-05,19.232,19.647,19.124,19.142,11477,0
2014-05-06,19.147,19.152,18.856,18.856,8718,0
2014-05-07,18.99,18.997,18.871,18.95,2683,0
2014-05-08,19.055,19.055,18.879,18.977,67159,0
2014-05-09,19.055,19.167,18.801,19.161,259006,0
2014-05-12,18.934,19.02,18.703,18.807,53527,0
2014-05-13,18.659,18.906,18.659,18.772,69298,0
2014-05-14,19.336,19.336,18.717,19.055,9053,0
2014-05-15,19.408,20.721,19.25,19.452,100114,0
2014-05-16,19.443,19.717,19.161,19.373,19448,0
2014-05-19,19.393,19.393,18.753,19.258,16500,0
2014-05-20,19.408,19.408,18.851,18.93,10346,0
2014-05-21,18.97,18.99,18.787,18.862,11733,0
2014-05-22,18.934,19.408,18.779,18.879,10834,0
2014-05-23,18.97,19.033,18.772,18.787,15819,0
2014-05-27,18.807,19.344,18.638,19.268,13844,0
2014-05-28,19.005,19.408,18.794,19.316,166631,0
2014-05-29,19.02,19.626,19.02,19.336,10125,0
2014-05-30,19.365,19.399,19.365,19.399,4410,0
2014-06-02,19.124,19.761,18.97,19.761,21268,0
2014-06-03,19.478,19.753,19.443,19.654,8725,0
2014-06-04,19.505,19.543,19.174,19.399,54137,0
2014-06-05,19.238,19.527,18.822,18.892,22711,0
2014-06-06,18.842,19.142,18.787,18.892,21756,0
2014-06-09,18.977,19.323,18.851,19.195,12956,0
2014-06-10,19.069,19.393,19.063,19.063,5385,0
2014-06-11,19.308,19.308,19.02,19.147,21481,0
2014-06-12,18.892,19.097,18.822,19.055,41518,0
2014-06-13,19.147,19.216,18.842,19.132,54824,0
2014-06-16,20.233,20.741,19.606,19.753,102970,0
2014-06-17,19.895,19.942,19.055,19.373,38387,0
2014-06-18,19.167,20.219,19.167,19.971,155893,0
2014-06-19,19.734,20.134,19.415,20.043,15018,0
2014-06-20,19.978,20.636,19.859,20.375,29914,0
2014-06-23,20.043,21.094,20.007,21.094,59477,0
2014-06-24,19.647,20.072,19.5,20.064,4620740,0
2014-06-25,20.064,20.064,19.803,19.873,516268,0
2014-06-26,20.043,20.043,19.768,19.901,184859,0
2014-06-27,19.634,20.021,19.555,19.999,253711,0
2014-06-30,19.859,19.999,19.654,19.971,116055,0
2014-07-01,19.843,19.942,19.698,19.895,179884,0
2014-07-02,19.929,20.043,19.795,20.015,79066,0
2014-07-03,20.028,20.028,19.59,19.832,284524,0
2014-07-07,19.843,19.895,19.74,19.832,101286,0
2014-07-08,19.717,19.873,19.689,19.781,72860,0
2014-07-09,19.668,19.971,19.654,19.908,109270,0
2014-07-10,19.768,19.895,19.626,19.816,169542,0
2014-07-11,19.775,19.843,19.689,19.744,166794,0
2014-07-14,19.951,20.021,19.761,19.916,118146,0
2014-07-15,19.888,20.072,19.761,20.007,144314,0
2014-07-16,19.966,20.24,19.901,20.056,198952,0
2014-07-17,19.901,20.183,19.901,20.099,158561,0
2014-07-18,20.077,20.183,19.958,20.05,68431,0
2014-07-21,20.104,20.247,20.015,20.204,186495,0
2014-07-22,20.12,20.211,20.007,20.183,96658,0
2014-07-23,20.134,20.326,20.127,20.228,127674,0
2014-07-24,20.183,20.326,19.853,20.127,109668,0
2014-07-25,19.986,20.021,19.549,19.788,58427,0
2014-07-28,19.916,19.966,19.647,19.888,60839,0
2014-07-29,19.744,19.971,19.647,19.901,124915,0
2014-07-30,19.971,19.971,19.641,19.677,71390,0
2014-07-31,19.713,19.879,18.769,19.149,233540,0
2014-08-01,19.02,19.184,18.825,18.962,86250,0
2014-08-04,18.928,19.184,18.928,19.144,52258,0
2014-08-05,19.144,19.357,18.819,18.819,89686,0
2014-08-06,18.718,18.954,18.124,18.532,129824,0
2014-08-07,18.473,18.718,18.209,18.362,148148,0
2014-08-08,18.282,18.639,18.11,18.44,48204,0
2014-08-11,18.559,18.805,18.317,18.705,31913,0
2014-08-12,18.524,18.633,18.325,18.49,54325,0
2014-08-13,18.503,18.934,18.496,18.59,87307,0
2014-08-14,18.602,19.314,18.496,19.17,96081,0
2014-08-15,19.327,19.63,19.144,19.506,68169,0
2014-08-18,19.63,20.18,19.219,20.038,85425,0
2014-08-19,19.815,20.174,19.713,19.938,122142,0
2014-08-20,20.03,20.073,19.888,19.93,33004,0
2014-08-21,19.93,20.174,19.73,20.088,119307,0
2014-08-22,20.022,20.174,19.951,20.067,88243,0
2014-08-25,20.046,20.144,19.888,20.073,177305,0
2014-08-26,20.073,20.144,20.001,20.109,107695,0
2014-08-27,20.144,20.246,20.052,20.109,48126,0
2014-08-28,20.138,20.23,19.895,20.174,74831,0
2014-08-29,20.109,20.253,20.088,20.109,21928,0
2014-09-02,20.23,20.289,19.916,20.217,84555,0
2014-09-03,20.246,20.246,20.001,20.159,86359,0
2014-09-04,20.022,20.18,19.737,19.895,251992,0
2014-09-05,19.987,20.001,19.895,19.916,71849,0
2014-09-08,19.995,19.995,19.722,19.908,77062,0
2014-09-09,19.815,20.18,19.815,20.03,104922,0
2014-09-10,19.916,20.144,19.644,20.052,208754,0
2014-09-11,20.058,20.058,19.737,19.737,152737,0
2014-09-12,19.665,19.673,18.761,18.954,149621,0
2014-09-15,19.063,19.071,18.331,18.954,200698,0
2014-09-16,19.107,19.107,18.705,18.877,64394,0
2014-09-17,18.928,19.005,18.681,18.86,43449,0
2014-09-18,18.819,18.86,18.678,18.718,57367,0
2014-09-19,18.662,18.928,18.554,18.898,101763,0
2014-09-22,18.848,18.928,18.311,18.49,161617,0
2014-09-23,18.311,18.412,17.7,17.952,246951,0
2014-09-24,17.814,18.165,17.814,18.002,200635,0
2014-09-25,17.887,18.081,17.814,17.98,133230,0
2014-09-26,17.924,18.059,17.887,17.98,169801,0
2014-09-29,17.995,18.289,17.895,17.967,106555,0
2014-09-30,17.995,18.124,17.887,17.901,126589,0
2014-10-01,17.967,18.094,17.887,17.959,114206,0
2014-10-02,18.045,18.045,17.887,17.959,89689,0
2014-10-03,17.858,18.209,17.858,17.887,127767,0
2014-10-06,17.887,18.036,17.887,17.944,80043,0
2014-10-07,17.887,18.017,17.823,17.901,128212,0
2014-10-08,17.973,17.973,17.421,17.572,190590,0
2014-10-09,17.221,17.312,16.359,16.479,178831,0
2014-10-10,16.159,16.685,15.779,16.137,133622,0
2014-10-13,16.274,16.418,15.471,15.507,84473,0
2014-10-14,15.493,15.514,14.088,14.286,244008,0
2014-10-15,14.029,16.031,14.023,15.485,207480,0
2014-10-16,15.392,16.667,15.364,16.403,56713,0
2014-10-17,16.695,17.851,16.695,17.851,274532,0
2014-10-20,17.68,18.412,17.592,18.053,110935,0
2014-10-21,17.967,18.131,16.632,16.97,166423,0
2014-10-22,16.817,17.629,16.817,17.321,67345,0
2014-10-23,17.551,18.053,17.442,18.017,61324,0
2014-10-24,18.059,19.658,17.887,18.646,171724,0
2014-10-27,18.403,18.805,18.209,18.445,66821,0
2014-10-28,18.294,18.713,18.294,18.445,44292,0
2014-10-29,18.025,18.678,17.657,17.758,42383,0
2014-10-30,17.7,18.509,17.421,17.536,50979,0
2014-10-31,18.004,18.077,17.558,17.609,52698,0
2014-11-03,17.558,17.843,16.826,16.919,46368,0
2014-11-04,16.856,16.884,16.092,16.526,66168,0
2014-11-05,16.425,16.817,16.005,16.356,72669,0
2014-11-06,16.343,16.387,15.774,15.817,47840,0
2014-11-07,15.734,17.17,15.734,16.946,50132,0
2014-11-10,16.663,17.103,15.883,16.35,91819,0
2014-11-11,16.174,16.71,16.174,16.62,131685,0
2014-11-12,16.652,16.717,16.08,16.512,80450,0
2014-11-13,16.48,16.629,16.408,16.408,88115,0
2014-11-14,16.408,16.506,16.27,16.374,46917,0
2014-11-17,16.374,16.833,16.277,16.285,62850,0
2014-11-18,16.438,16.789,16.417,16.783,43723,0
2014-11-19,16.687,16.957,15.978,16.022,62423,0
2014-11-20,15.927,17.551,15.927,16.928,88572,0
2014-11-21,17.279,17.551,16.752,16.914,50050,0
2014-11-24,16.906,17.184,16.123,16.343,65686,0
2014-11-25,16.35,16.725,16.16,16.277,32220,0
2014-11-26,16.336,16.906,16.146,16.906,52591,0
2014-11-28,16.55,16.901,15.73,16.183,66368,0
2014-12-01,16.168,16.174,15.291,15.371,153110,0
2014-12-02,15.51,15.714,15.215,15.392,71566,0
2014-12-03,15.327,16.556,15.284,16.219,83447,0
2014-12-04,15.978,16.761,15.73,15.831,49772,0
2014-12-05,15.371,15.722,15.203,15.466,88102,0
2014-12-08,15.179,15.291,14.273,14.698,96902,0
2014-12-09,14.85,15.099,14.309,14.617,49096,0
2014-12-10,14.435,15.795,14.435,14.529,131111,0
2014-12-11,14.63,16.101,14.522,15.392,107306,0
2014-12-12,15.414,15.824,14.72,15.056,140071,0
2014-12-15,15.027,15.356,14.646,14.755,73039,0
2014-12-16,14.661,15.253,13.739,14.047,141038,0
2014-12-17,14.127,14.997,14.127,14.674,110300,0
2014-12-18,15.01,16.27,14.85,14.989,87289,0
2014-12-19,14.865,16.037,14.865,15.642,74852,0
2014-12-22,15.61,16.314,15.407,16.11,101756,0
2014-12-23,16.461,16.461,15.774,16.285,87634,0
2014-12-24,16.425,16.431,16.029,16.249,63906,0
2014-12-26,16.174,16.174,15.363,15.574,123755,0
2014-12-29,15.824,17.184,15.73,17.163,169407,0
2014-12-30,17.272,17.476,15.547,16.11,229679,0
2014-12-31,16.092,16.532,15.679,16.27,299853,0
2015-01-02,16.585,16.981,16.16,16.981,25510,0
2015-01-05,16.817,17.353,16.387,16.569,123563,0
2015-01-06,16.417,16.526,15.59,15.795,36500,0
2015-01-07,15.774,16.425,15.371,16.129,79163,0
2015-01-08,16.438,16.767,15.662,16.293,85805,0
2015-01-09,16.168,16.752,16.022,16.475,70498,0
2015-01-12,16.672,16.937,15.634,15.78,80215,0
2015-01-13,15.898,16.029,14.601,14.857,99939,0
2015-01-14,15.092,15.092,13.322,14.083,111180,0
2015-01-15,14.36,14.441,13.899,14.222,39955,0
2015-01-16,14.412,15.327,14.266,15.261,96835,0
2015-01-20,15.371,16.27,15.291,15.969,76558,0
2015-01-21,16.11,16.454,15.786,16.336,82108,0
2015-01-22,16.16,17.265,15.758,15.978,109528,0
2015-01-23,15.949,16.6,15.949,16.506,53579,0
2015-01-26,16.444,16.789,16.073,16.19,29389,0
2015-01-27,16.123,16.693,15.679,16.249,35690,0
2015-01-28,16.374,16.408,15.232,15.466,123963,0
2015-01-29,15.435,15.867,14.946,15.567,52099,0
2015-01-30,15.599,15.989,15.501,15.919,45339,0
2015-02-02,16.145,16.479,15.862,15.942,23011,0
2015-02-03,15.942,16.474,15.71,16.435,77981,0
2015-02-04,16.442,16.442,15.801,16.442,29639,0
2015-02-05,16.474,17.656,16.173,16.848,86208,0
2015-02-06,17.013,18.383,16.848,17.439,103115,0
2015-02-09,17.656,18.069,17.095,18.008,43412,0
2015-02-10,18.047,18.047,17.095,17.095,39020,0
2015-02-11,17.281,17.822,17.095,17.469,36014,0
2015-02-12,17.596,18.008,17.253,17.619,15822,0
2015-02-13,17.775,18.038,17.605,17.605,23007,0
2015-02-17,17.605,17.902,17.559,17.559,37765,0
2015-02-18,17.775,18.047,17.417,17.702,39955,0
2015-02-19,17.499,17.746,17.26,17.26,63138,0
2015-02-20,17.23,17.486,16.542,17.395,36188,0
2015-02-23,17.246,17.582,17.08,17.163,36217,0
2015-02-24,17.253,17.596,16.826,16.915,31660,0
2015-02-25,17.154,17.336,16.885,17.26,54387,0
2015-02-26,17.075,17.433,16.885,16.906,47775,0
2015-02-27,16.803,17.141,16.659,16.812,28023,0
2015-03-02,16.961,16.997,16.639,16.639,65036,0
2015-03-03,16.759,17.311,16.646,16.759,51149,0
2015-03-04,16.922,16.922,16.069,16.16,46742,0
2015-03-05,16.331,16.968,16.182,16.968,30448,0
2015-03-06,16.803,17.021,16.123,16.127,65436,0
2015-03-09,16.098,16.677,15.815,15.98,66772,0
2015-03-10,16.025,16.646,15.621,16.204,58760,0
2015-03-11,16.091,16.391,15.546,16.091,38596,0
2015-03-12,16.219,16.654,16.069,16.331,33654,0
2015-03-13,16.324,16.331,15.611,15.889,51682,0
2015-03-16,16.091,16.37,15.096,15.501,75188,0
2015-03-17,15.694,16.885,15.599,16.459,68376,0
2015-03-18,16.617,17.439,16.263,16.94,90544,0
2015-03-19,16.639,17.402,16.468,17.065,51948,0
2015-03-20,17.044,17.771,16.116,16.976,468746,0
2015-03-23,16.997,17.775,16.997,17.373,31917,0
2015-03-24,17.559,18.345,17.192,17.874,76522,0
2015-03-25,17.994,18.247,17.08,18.008,38327,0
2015-03-26,18.135,18.255,17.771,18.197,38596,0
2015-03-27,17.986,19.058,17.986,18.752,146767,0
2015-03-30,18.878,19.02,18.414,18.414,20834,0
2015-03-31,18.459,18.944,18.026,18.345,66239,0
2015-04-01,18.451,18.645,17.882,18.345,9750,0
2015-04-02,18.091,18.532,17.897,18.129,35255,0
2015-04-06,18.197,18.607,18.12,18.337,22569,0
2015-04-07,18.428,18.555,18.038,18.083,30430,0
2015-04-08,18.345,18.599,17.807,18.459,24973,0
2015-04-09,18.532,18.577,18.345,18.577,9550,0
2015-04-10,18.444,18.607,18.444,18.571,3739,0
2015-04-13,18.509,18.914,18.466,18.752,34188,0
2015-04-14,18.824,18.824,18.599,18.669,16427,0
2015-04-15,18.631,19.086,18.421,18.899,23586,0
2015-04-16,18.848,18.893,18.12,18.496,48179,0
2015-04-17,18.631,19.094,18.571,18.72,42335,0
2015-04-20,18.907,19.086,18.773,18.899,30326,0
2015-04-21,18.818,19.094,18.81,18.878,34765,0
2015-04-22,19.086,19.086,18.848,18.907,29772,0
2015-04-23,18.804,19.483,18.804,19.483,95619,0
2015-04-24,19.483,19.807,19.426,19.783,63570,0
2015-04-27,19.588,19.836,19.438,19.438,29646,0
2015-04-28,19.575,19.575,18.878,19.132,34455,0
2015-04-29,18.856,19.505,18.247,18.405,58894,0
2015-04-30,18.1,19.103,17.863,18.81,32564,0
2015-05-01,18.497,18.726,18.362,18.398,7585,0
2015-05-04,18.612,18.612,17.87,17.963,94942,0
2015-05-05,18.047,18.329,17.795,17.894,13077,0
2015-05-06,17.825,18.353,17.198,17.397,53171,0
2015-05-07,17.099,17.381,16.503,16.679,78204,0
2015-05-08,16.968,18.405,16.679,18.405,125413,0
2015-05-11,18.398,18.743,17.68,17.946,19616,0
2015-05-12,18.206,18.206,17.625,17.718,26032,0
2015-05-13,17.825,17.894,17.251,17.458,56234,0
2015-05-14,17.297,18.392,17.297,18.114,78465,0
2015-05-15,18.055,18.918,17.963,18.473,31491,0
2015-05-18,19.093,20.096,18.797,19.677,129649,0
2015-05-19,19.644,20.056,18.963,19.271,78725,0
2015-05-20,19.538,19.743,19.056,19.117,63949,0
2015-05-21,19.362,19.866,19.149,19.338,40410,0
2015-05-22,19.5,19.874,19.316,19.644,33217,0
2015-05-26,19.644,19.882,18.986,18.986,36654,0
2015-05-27,18.927,19.384,18.512,18.934,41848,0
2015-05-28,17.458,18.343,17.458,18.167,5505763,0
2015-05-29,18.122,18.238,17.97,18.047,250826,0
2015-06-01,18.122,18.122,17.672,17.97,223364,0
2015-06-02,17.97,18.122,17.849,17.97,314675,0
2015-06-03,17.954,18.077,17.777,18.016,309545,0
2015-06-04,17.894,18.025,17.894,17.916,199563,0
2015-06-05,17.854,17.938,17.32,17.702,277896,0
2015-06-08,17.489,17.938,17.374,17.641,115212,0
2015-06-09,17.595,17.809,17.588,17.694,103451,0
2015-06-10,17.603,17.809,17.336,17.588,135451,0
2015-06-11,17.564,17.665,17.472,17.588,142021,0
2015-06-12,17.588,17.74,17.579,17.665,74019,0
2015-06-15,17.625,17.816,17.625,17.747,87881,0
2015-06-16,17.747,17.809,17.747,17.777,88926,0
2015-06-17,17.777,18.261,17.777,18.167,207149,0
2015-06-18,18.161,18.161,17.573,17.573,67870,0
2015-06-19,17.441,17.963,16.997,17.963,305490,0
2015-06-22,18.122,18.122,17.733,17.907,71797,0
2015-06-23,17.901,17.938,17.588,17.611,114364,0
2015-06-24,17.45,17.611,17.121,17.176,88926,0
2015-06-25,17.176,17.176,16.503,16.593,128028,0
2015-06-26,16.419,16.419,15.781,15.836,174060,0
2015-06-29,15.606,16.059,14.927,15.224,361985,0
2015-06-30,15.439,15.522,14.583,14.62,130010,0
2015-07-01,14.674,14.986,14.551,14.736,175500,0
2015-07-02,14.781,15.11,14.62,15.026,64735,0
2015-07-06,14.758,14.826,14.07,14.377,119658,0
2015-07-07,14.23,14.352,13.88,14.26,168961,0
2015-07-08,14.009,14.467,14.009,14.444,90364,0
2015-07-09,14.698,14.736,14.46,14.605,98866,0
2015-07-10,14.629,14.964,14.629,14.826,47341,0
2015-07-13,14.834,15.009,14.352,14.452,156537,0
2015-07-14,14.377,14.927,14.377,14.567,84076,0
2015-07-15,14.467,14.644,13.772,13.811,64822,0
2015-07-16,13.941,13.941,13.045,13.564,152875,0
2015-07-17,13.389,13.56,12.326,12.808,222056,0
2015-07-20,12.733,12.847,12.577,12.678,85787,0
2015-07-21,12.839,13.251,12.387,13.161,76633,0
2015-07-22,13.259,13.603,12.853,13.045,132996,0
2015-07-23,13.222,13.335,12.501,12.64,181645,0
2015-07-24,12.616,12.923,12.343,12.387,157845,0
2015-07-27,12.556,12.779,12.029,12.227,133652,0
2015-07-28,12.235,12.915,12.166,12.258,156407,0
2015-07-29,12.518,13.32,12.501,13.182,152092,0
2015-07-30,13.103,13.411,12.584,12.735,74239,0
2015-07-31,12.813,12.813,12.221,12.3,50763,0
2015-08-03,12.346,12.364,11.425,11.598,155021,0
2015-08-04,11.701,11.701,10.733,10.834,131982,0
2015-08-05,10.834,11.324,10.228,10.402,151273,0
2015-08-06,10.44,11.401,9.913,11.291,197216,0
2015-08-07,11.104,11.961,11.104,11.82,187060,0
2015-08-10,12.009,12.017,11.568,11.93,96704,0
2015-08-11,11.741,11.899,10.725,11.078,119727,0
2015-08-12,10.686,11.741,10.653,11.607,142896,0
2015-08-13,11.694,12.174,11.142,12.04,168403,0
2015-08-14,11.788,13.475,11.788,12.765,165232,0
2015-08-17,12.74,13.143,12.238,12.718,106347,0
2015-08-18,12.806,12.806,12.119,12.246,91500,0
2015-08-19,12.214,12.986,11.985,12.891,122463,0
2015-08-20,12.806,13.372,12.759,13.096,130840,0
2015-08-21,13.191,13.388,12.354,12.663,79062,0
2015-08-24,12.354,14.451,12.057,13.403,304727,0
2015-08-25,14.657,14.657,13.663,13.791,287568,0
2015-08-26,14.065,14.176,13.042,13.467,150257,0
2015-08-27,13.514,14.955,13.467,14.256,246199,0
2015-08-28,14.025,14.744,14.025,14.357,74114,0
2015-08-31,14.451,14.617,13.704,14.443,159266,0
2015-09-01,14.365,14.632,14.176,14.419,120944,0
2015-09-02,14.451,14.546,14.334,14.483,149241,0
2015-09-03,14.387,14.877,14.325,14.632,170562,0
2015-09-04,14.672,14.744,14.419,14.601,66753,0
2015-09-08,14.578,15.201,14.483,15.162,122082,0
2015-09-09,15.445,15.642,14.775,15.042,103048,0
2015-09-10,15.096,15.096,14.387,14.61,132162,0
2015-09-11,14.334,14.601,14.089,14.176,139978,0
2015-09-14,13.93,14.318,13.285,13.64,145940,0
2015-09-15,13.475,14.16,13.475,13.869,102052,0
2015-09-16,13.782,14.27,13.67,13.971,38072,0
2015-09-17,13.978,14.365,13.924,14.089,53277,0
2015-09-18,14.002,14.814,14.002,14.593,86043,0
2015-09-21,14.846,15.106,14.689,14.689,153177,0
2015-09-22,14.593,14.72,14.262,14.617,101524,0
2015-09-23,14.861,14.861,13.562,13.844,106474,0
2015-09-24,13.718,13.954,13.443,13.507,67721,0
2015-09-25,13.64,13.814,13.096,13.293,132872,0
2015-09-28,13.277,13.428,12.458,12.615,137458,0
2015-09-29,12.718,12.718,11.308,11.378,142771,0
2015-09-30,11.44,11.804,10.993,11.662,227669,0
2015-10-01,11.835,12.602,11.835,12.221,175765,0
2015-10-02,12.057,12.931,12.009,12.096,278559,0
2015-10-05,12.3,14.082,12.3,13.988,84329,0
2015-10-06,14.051,14.61,13.663,14.176,87691,0
2015-10-07,14.309,14.522,13.775,13.988,137692,0
2015-10-08,14.112,14.53,13.988,14.082,75890,0
2015-10-09,14.184,14.184,13.829,14.058,59519,0
2015-10-12,14.104,14.104,13.791,14.034,92765,0
2015-10-13,14.011,14.381,13.657,13.852,140611,0
2015-10-14,13.576,14.176,13.223,13.909,113455,0
2015-10-15,13.796,14.104,13.482,14.011,190487,0
2015-10-16,14.199,14.247,13.838,14.082,100130,0
2015-10-19,13.988,14.318,13.9,13.988,79696,0
2015-10-20,13.9,14.237,13.775,14.16,42210,0
2015-10-21,14.207,14.303,13.791,13.9,133251,0
2015-10-22,13.916,14.065,13.742,13.995,105332,0
2015-10-23,14.025,14.034,13.648,13.757,122082,0
2015-10-26,13.829,13.869,13.514,13.514,199623,0
2015-10-27,13.53,13.536,13.199,13.223,168152,0
2015-10-28,13.207,13.735,13.096,13.443,95433,0
2015-10-29,12.931,13.532,12.931,13.109,46139,0
2015-10-30,13.207,13.305,13.004,13.257,78004,0
2015-11-02,13.247,13.622,13.215,13.354,61700,0
2015-11-03,13.386,13.573,13.224,13.402,69517,0
2015-11-04,13.41,13.476,13.052,13.2,66316,0
2015-11-05,13.045,13.337,12.777,13.069,87974,0
2015-11-06,12.963,13.532,12.963,13.109,68531,0
2015-11-09,13.141,13.141,12.873,13.011,90357,0
2015-11-10,12.931,13.045,12.256,12.476,130299,0
2015-11-11,12.452,12.452,11.801,12.078,104092,0
2015-11-12,11.94,11.972,11.687,11.752,133250,0
2015-11-13,11.785,12.509,11.591,12.476,153183,0
2015-11-16,12.386,12.663,12.15,12.468,110735,0
2015-11-17,12.524,12.63,12.159,12.298,64348,0
2015-11-18,12.248,12.444,11.866,11.972,70007,0
2015-11-19,11.891,12.062,11.378,11.582,117748,0
2015-11-20,11.484,11.704,11.11,11.361,136573,0
2015-11-23,11.388,12.159,11.388,12.044,128205,0
2015-11-24,12.029,12.802,11.988,12.703,95600,0
2015-11-25,12.647,13.207,12.613,13.052,79605,0
2015-11-27,12.971,13.128,12.873,13.052,16732,0
2015-11-30,13.101,13.532,12.842,12.923,122176,0
2015-12-01,12.907,12.907,12.613,12.783,95662,0
2015-12-02,12.769,12.907,12.678,12.802,64549,0
2015-12-03,12.883,13.101,11.988,12.103,121460,0
2015-12-04,11.988,12.191,11.591,11.68,146415,0
2015-12-07,11.501,11.501,11.257,11.257,240046,0
2015-12-08,11.175,11.461,10.98,11.167,190887,0
2015-12-09,11.233,11.761,11.233,11.632,106428,0
2015-12-10,11.736,11.761,11.118,11.216,123407,0
2015-12-11,11.063,11.127,10.671,11.063,192062,0
2015-12-14,11.022,11.022,9.916,10.241,170217,0
2015-12-15,10.25,10.395,9.882,9.932,180866,0
2015-12-16,9.932,10.567,9.932,10.379,152196,0
2015-12-17,10.346,10.404,9.2401,9.3055,438138,0
2015-12-18,9.2726,9.4776,8.9313,9.2987,279665,0
2015-12-21,9.4522,9.614,8.8601,8.9641,402827,0
2015-12-22,9.0707,9.567,8.4363,8.9155,895825,0
2015-12-23,8.9566,10.671,8.9566,10.59,411931,0
2015-12-24,10.713,11.045,10.387,10.907,150061,0
2015-12-28,10.768,11.079,10.567,10.567,216298,0
2015-12-29,10.574,11.038,10.567,10.664,157001,0
2015-12-30,10.648,11.165,10.648,10.884,209423,0
2015-12-31,10.754,11.123,10.696,10.964,185086,0
2016-01-04,10.998,11.565,10.806,11.516,135714,0
2016-01-05,11.638,11.777,11.378,11.597,93885,0
2016-01-06,11.296,11.521,11.233,11.305,75022,0
2016-01-07,11.045,11.106,10.509,10.59,92268,0
2016-01-08,10.687,11.347,10.6,11.282,92865,0
2016-01-11,11.077,11.239,10.306,10.6,172229,0
2016-01-12,10.306,10.436,9.2649,9.543,215599,0
2016-01-13,9.64,9.932,8.6721,8.8601,124340,0
2016-01-14,8.9566,9.1847,8.4284,9.1119,368600,0
2016-01-15,8.7049,8.9079,8.551,8.851,169634,0
2016-01-19,8.9407,9.3945,8.5331,8.7625,271792,0
2016-01-20,8.5331,8.558,7.8675,8.3711,190744,0
2016-01-21,8.477,9.0212,8.1926,8.9313,364930,0
2016-01-22,9.1913,9.988,9.1913,9.779,193654,0
2016-01-25,9.779,10.3,9.55,10.102,73770,0
2016-01-26,10.241,10.777,10.079,10.574,110573,0
2016-01-27,10.64,10.959,10.46,10.794,84959,0
2016-01-28,11.013,12.191,10.687,10.923,196407,0
2016-01-29,11.013,11.696,10.933,11.452,118032,0
2016-02-01,11.452,11.621,10.89,11.553,69704,0
2016-02-02,11.326,11.464,11.022,11.216,42318,0
2016-02-03,11.461,11.588,10.84,11.536,60025,0
2016-02-04,11.63,11.777,11.039,11.191,73585,0
2016-02-05,11.351,11.599,11.181,11.284,42874,0
2016-02-08,11.08,11.08,10.406,10.701,71817,0
2016-02-09,10.649,10.668,9.823,9.908,95413,0
2016-02-10,9.916,10.084,9.3427,9.4004,84970,0
2016-02-11,9.2831,9.562,9.1148,9.562,65399,0
2016-02-12,9.797,10.742,9.797,10.185,59324,0
2016-02-16,10.929,10.932,10.38,10.802,62994,0
2016-02-17,10.921,11.459,10.802,11.199,97601,0
2016-02-18,11.621,11.772,11.4,11.468,99942,0
2016-02-19,11.435,12.65,11.308,12.616,143896,0
2016-02-22,13.275,14.009,13.012,13.603,419413,0
2016-02-23,13.689,13.689,12.751,13.089,134855,0
2016-02-24,12.988,13.469,12.237,13.46,136845,0
2016-02-25,13.451,13.451,12.7,13.418,104325,0
2016-02-26,13.46,13.769,13.324,13.596,69361,0
2016-02-29,13.333,13.995,13.081,13.376,136205,0
2016-03-01,13.655,13.899,13.436,13.781,72015,0
2016-03-02,13.57,14.169,13.57,14.059,102516,0
2016-03-03,14.009,14.44,13.909,14.422,72924,0
2016-03-04,14.489,14.489,13.587,13.587,99804,0
2016-03-07,13.713,14.465,13.655,14.465,89373,0
2016-03-08,14.11,14.185,13.544,13.587,76474,0
2016-03-09,13.596,13.992,13.502,13.612,60527,0
2016-03-10,13.646,13.646,13.258,13.359,70277,0
2016-03-11,13.536,13.932,13.359,13.385,43445,0
2016-03-14,13.477,13.875,13.317,13.763,45633,0
2016-03-15,13.773,14.144,13.249,14.127,100346,0
2016-03-16,14.212,14.599,14.127,14.339,62477,0
2016-03-17,14.422,14.836,14.372,14.726,83195,0
2016-03-18,14.769,14.938,13.866,14.329,150930,0
2016-03-21,14.262,14.296,13.866,14.193,51237,0
2016-03-22,14.094,14.286,13.925,14.178,24218,0
2016-03-23,14.152,14.193,13.536,13.544,39957,0
2016-03-24,13.486,14.017,13.249,13.815,63050,0
2016-03-28,13.756,13.862,13.544,13.629,54627,0
2016-03-29,13.722,14.193,13.705,14.144,33841,0
2016-03-30,14.339,14.354,14.052,14.11,40055,0
2016-03-31,14.101,14.101,13.675,13.839,90411,0
2016-04-01,13.637,14.132,13.559,14.085,93380,0
2016-04-04,14.068,14.182,13.679,13.832,80118,0
2016-04-05,13.696,13.89,13.56,13.756,19770,0
2016-04-06,13.696,14.042,13.67,13.924,47055,0
2016-04-07,13.823,14.193,13.773,14.017,67622,0
2016-04-08,14.286,14.387,14.135,14.135,39962,0
2016-04-11,14.313,14.406,14.193,14.329,43241,0
2016-04-12,14.347,14.406,14.187,14.329,68190,0
2016-04-13,14.347,14.548,14.144,14.397,78316,0
2016-04-14,14.506,14.516,13.951,14.152,76186,0
2016-04-15,14.085,14.347,13.924,13.984,63649,0
2016-04-18,14.228,15.106,14.144,15.106,252198,0
2016-04-19,15.191,15.891,15.191,15.781,180058,0
2016-04-20,15.766,16.16,15.369,15.975,148085,0
2016-04-21,16.041,16.288,15.747,16.154,113780,0
2016-04-22,16.121,16.16,15.781,16.121,69181,0
2016-04-25,16.027,16.48,16.027,16.372,103261,0
2016-04-26,16.456,16.499,16.121,16.489,65551,0
2016-04-27,16.522,16.793,16.219,16.777,83531,0
2016-04-28,16.818,16.877,16.473,16.691,109763,0
2016-04-29,16.667,16.667,16.078,16.203,154905,0
2016-05-02,16.263,16.479,15.674,16.247,132576,0
2016-05-03,16.247,16.247,15.284,16.203,113390,0
2016-05-04,16.125,16.176,15.198,15.752,75614,0
2016-05-05,15.752,15.752,14.78,14.918,209044,0
2016-05-06,14.918,15.474,14.906,15.318,25667,0
2016-05-09,15.318,15.343,14.788,14.945,68722,0
2016-05-10,14.972,15.691,14.962,15.691,44750,0
2016-05-11,15.769,15.978,15.171,15.821,84961,0
2016-05-12,16.046,16.168,15.656,15.698,69649,0
2016-05-13,15.612,16.16,15.452,15.622,69636,0
2016-05-16,15.762,16.074,15.713,15.786,42973,0
2016-05-17,15.647,16.62,15.647,16.168,70557,0
2016-05-18,16.263,16.355,15.622,15.873,47866,0
2016-05-19,15.665,16.226,15.631,15.908,27487,0
2016-05-20,15.934,15.995,15.786,15.934,24230,0
2016-05-23,15.769,16.306,15.674,15.857,47610,0
2016-05-24,16.046,16.386,15.873,16.386,76162,0
2016-05-25,16.263,16.455,15.925,15.968,79250,0
2016-05-26,16.16,16.268,15.8,15.995,62376,0
2016-05-27,15.925,16.334,15.738,16.074,48544,0
2016-05-31,16.082,16.186,15.891,16.064,19711,0
2016-06-01,15.934,16.272,15.934,16.125,24772,0
2016-06-02,16.046,16.263,15.968,16.176,32064,0
2016-06-03,16.132,16.263,16.012,16.152,39714,0
2016-06-06,16.152,16.551,16.152,16.479,34134,0
2016-06-07,16.479,16.845,16.436,16.784,50012,0
2016-06-08,16.914,17.096,16.293,16.488,66653,0
2016-06-09,16.342,16.386,15.873,16.089,90948,0
2016-06-10,15.873,15.934,15.665,15.796,50301,0
2016-06-13,15.83,15.83,15.119,15.328,78379,0
2016-06-14,15.188,15.191,14.364,14.842,120253,0
2016-06-15,14.867,15.352,14.832,15.274,57559,0
2016-06-16,15.135,15.665,14.842,15.51,42124,0
2016-06-17,15.568,15.568,15.257,15.318,31039,0
2016-06-20,15.561,15.804,15.439,15.491,21612,0
2016-06-21,15.474,16.038,15.023,15.873,58284,0
2016-06-22,15.995,15.995,15.284,15.796,42017,0
2016-06-23,15.821,15.891,15.698,15.698,14760,0
2016-06-24,15.049,15.925,15.049,15.561,75509,0
2016-06-27,15.526,15.561,14.754,15.162,87190,0
2016-06-28,15.352,15.838,15.352,15.656,38430,0
2016-06-29,15.873,16.515,15.786,15.968,94339,0
2016-06-30,16.046,16.263,15.612,16.098,48320,0
2016-07-01,16.152,16.671,16.152,16.393,48899,0
2016-07-05,16.35,16.35,15.727,15.908,48180,0
2016-07-06,15.733,16.272,15.612,16.152,31896,0
2016-07-07,16.082,16.436,15.786,15.978,48431,0
2016-07-08,16.055,16.055,15.612,15.769,68443,0
2016-07-11,15.796,16.194,15.612,15.804,74285,0
2016-07-12,16.002,16.334,15.882,16.272,73333,0
2016-07-13,16.299,16.299,15.864,16.272,56377,0
2016-07-14,16.479,16.479,15.804,15.968,57009,0
2016-07-15,16.055,16.291,15.713,16.038,62682,0
2016-07-18,16.082,16.291,16.012,16.238,81959,0
2016-07-19,16.194,16.397,16.098,16.263,84522,0
2016-07-20,16.316,16.749,16.229,16.411,80445,0
2016-07-21,16.532,16.854,16.168,16.464,148165,0
2016-07-22,16.61,16.801,16.488,16.706,53081,0
2016-07-25,16.637,16.681,16.479,16.602,80474,0
2016-07-26,16.681,16.947,16.602,16.731,59131,0
2016-07-27,16.697,16.914,16.577,16.767,44424,0
2016-07-28,16.828,17.027,16.713,16.828,42317,0
2016-07-29,16.741,17.304,16.733,17.096,162261,0
2016-08-01,17.096,17.194,16.535,16.57,156469,0
2016-08-02,16.74,16.74,16.182,16.455,41629,0
2016-08-03,16.465,16.785,16.188,16.624,26665,0
2016-08-04,16.615,17.007,16.615,16.812,43857,0
2016-08-05,16.927,16.927,16.341,16.633,53949,0
2016-08-08,16.865,16.882,16.704,16.767,35008,0
2016-08-09,16.589,16.871,16.321,16.561,49742,0
2016-08-10,16.695,16.812,16.5,16.615,33946,0
2016-08-11,16.829,17.15,16.802,16.99,70514,0
2016-08-12,17.096,17.47,16.775,17.239,81574,0
2016-08-15,17.453,17.676,17.249,17.551,63424,0
2016-08-16,17.534,17.676,17.167,17.194,70008,0
2016-08-17,17.453,17.453,16.802,17.07,55885,0
2016-08-18,17.122,17.435,17.051,17.078,37377,0
2016-08-19,17.051,17.087,16.49,16.687,71636,0
2016-08-22,16.687,16.866,16.415,16.5,100989,0
2016-08-23,16.57,17.07,16.49,17.061,70691,0
2016-08-24,16.802,17.025,16.465,16.553,47289,0
2016-08-25,16.429,16.624,16.331,16.436,38007,0
2016-08-26,16.429,16.589,16.241,16.296,57926,0
2016-08-29,16.366,16.918,16.258,16.34,59180,0
2016-08-30,17.284,17.284,16.331,16.49,42094,0
2016-08-31,16.401,16.704,16.39,16.589,35475,0
2016-09-01,16.525,17.016,16.516,16.972,66279,0
2016-09-02,16.972,17.15,16.857,17.087,58470,0
2016-09-06,17.15,17.249,16.972,17.229,62871,0
2016-09-07,17.274,17.728,17.167,17.542,58281,0
2016-09-08,17.534,17.81,17.39,17.728,65207,0
2016-09-09,17.604,17.638,16.713,16.882,78439,0
2016-09-12,16.633,17.614,16.401,17.096,55432,0
2016-09-13,16.882,17.016,16.713,16.918,43245,0
2016-09-14,16.837,17.016,16.659,16.695,52594,0
2016-09-15,16.704,17.293,16.687,17.007,76100,0
2016-09-16,16.927,17.274,16.723,16.927,31018,0
2016-09-19,17.087,17.305,16.516,16.525,88071,0
2016-09-20,16.624,16.874,16.525,16.606,38499,0
2016-09-21,16.829,17.08,16.598,16.82,41518,0
2016-09-22,17.043,17.345,16.829,17.229,55617,0
2016-09-23,17.07,17.373,17.051,17.293,63090,0
2016-09-26,17.364,18.486,17.3,18.238,355791,0
2016-09-27,18.238,18.298,17.772,17.951,120548,0
2016-09-28,18.006,18.71,17.942,18.63,203736,0
2016-09-29,18.69,18.7,18.343,18.451,85528,0
2016-09-30,18.638,18.7,18.354,18.61,76570,0
2016-10-03,18.477,18.665,18.014,18.059,91375,0
2016-10-04,18.398,18.398,17.935,18.165,32668,0
2016-10-05,18.263,18.423,17.996,18.273,30200,0
2016-10-06,18.334,18.585,18.184,18.406,37798,0
2016-10-07,18.406,18.512,18.007,18.273,41563,0
2016-10-10,18.263,18.61,18.059,18.477,150973,0
2016-10-11,18.29,18.78,17.926,18.521,121782,0
2016-10-12,18.512,18.735,18.006,18.37,116909,0
2016-10-13,18.113,18.673,17.836,18.129,101610,0
2016-10-14,18.201,18.824,18.174,18.718,83153,0
2016-10-17,18.754,18.932,18.398,18.62,103879,0
2016-10-18,18.843,18.843,18.041,18.174,127731,0
2016-10-19,18.129,18.71,18.085,18.575,93291,0
2016-10-20,18.575,18.663,18.353,18.486,56825,0
2016-10-21,18.531,18.531,18.085,18.085,216196,0
2016-10-24,18.398,18.685,18.174,18.531,94841,0
2016-10-25,18.71,18.798,18.398,18.71,91887,0
2016-10-26,18.71,18.754,18.219,18.219,84699,0
2016-10-27,18.263,18.575,18.263,18.486,104614,0
2016-10-28,18.414,18.504,18.002,18.093,68748,0
2016-10-31,18.185,18.185,17.864,17.91,74945,0
2016-11-01,18.048,18.121,17.362,17.362,52310,0
2016-11-02,17.316,18.093,17.27,17.728,98544,0
2016-11-03,17.818,18.002,17.362,17.91,43381,0
2016-11-04,17.956,18.093,17.772,18.093,77621,0
2016-11-07,18.732,19.281,18.414,18.778,161125,0
2016-11-08,18.915,19.624,18.915,19.145,101617,0
2016-11-09,20.332,20.332,18.824,19.967,166960,0
2016-11-10,20.195,20.195,19.099,19.281,126032,0
2016-11-11,19.145,19.646,18.936,19.419,57409,0
2016-11-14,19.646,20.311,19.346,19.646,82825,0
2016-11-15,20.103,20.103,19.555,19.646,78858,0
2016-11-16,19.875,19.921,19.373,19.601,62042,0
2016-11-17,19.738,19.967,19.509,19.509,43791,0
2016-11-18,19.692,19.921,19.555,19.738,74635,0
2016-11-21,19.967,20.287,19.829,20.013,89702,0
2016-11-22,20.103,20.103,19.692,19.967,77340,0
2016-11-23,20.013,20.419,19.905,20.103,76329,0
2016-11-25,20.332,20.377,20.035,20.332,28415,0
2016-11-28,20.332,20.332,19.692,19.783,85947,0
2016-11-29,19.738,20.287,19.499,20.013,73440,0
2016-11-30,20.103,20.311,19.692,19.921,65930,0
2016-12-01,20.103,20.24,19.419,19.464,58177,0
2016-12-02,19.601,20.423,19.464,20.423,66603,0
2016-12-05,20.423,20.79,20.013,20.698,55837,0
2016-12-06,20.698,20.88,20.287,20.469,41208,0
2016-12-07,20.423,21.017,19.89,20.88,95202,0
2016-12-08,21.063,21.134,20.103,20.149,81871,0
2016-12-09,20.195,20.515,19.921,20.013,85323,0
2016-12-12,20.013,20.241,19.829,19.875,63157,0
2016-12-13,19.967,20.219,19.875,20.057,28744,0
2016-12-14,20.149,20.698,20.013,20.103,72151,0
2016-12-15,20.347,20.447,19.875,20.195,38722,0
2016-12-16,20.377,20.56,19.967,19.967,53276,0
2016-12-19,20.149,20.402,20.02,20.149,29904,0
2016-12-20,20.332,20.744,19.875,20.377,78861,0
2016-12-21,20.423,20.94,20.332,20.698,94032,0
2016-12-22,20.698,21.063,20.698,21.063,48365,0
2016-12-23,21.063,21.245,20.995,21.063,39779,0
2016-12-27,21.063,21.611,21.017,21.383,69158,0
2016-12-28,21.52,21.886,21.109,21.383,96901,0
2016-12-29,21.337,21.749,21.291,21.703,55074,0
2016-12-30,21.337,21.703,21.337,21.566,65046,0
2017-01-03,21.703,22.387,21.566,22.387,167949,0
2017-01-04,22.387,22.548,21.932,22.113,70320,0
2017-01-05,20.195,20.561,20.013,20.195,3067715,0
2017-01-06,20.377,20.561,20.218,20.377,301436,0
2017-01-09,20.377,20.515,20.287,20.332,169527,0
2017-01-10,20.377,20.423,20.195,20.287,122099,0
2017-01-11,20.287,20.423,20.195,20.241,117385,0
2017-01-12,20.287,20.287,20.103,20.241,108321,0
2017-01-13,20.195,20.469,20.173,20.332,225520,0
2017-01-17,20.423,20.469,20.164,20.241,137709,0
2017-01-18,20.241,20.287,20.103,20.103,122151,0
2017-01-19,20.103,20.355,20.103,20.332,98441,0
2017-01-20,20.469,20.469,20.195,20.241,90966,0
2017-01-23,20.149,20.401,20.149,20.241,128730,0
2017-01-24,20.287,20.423,20.103,20.377,107691,0
2017-01-25,20.469,20.469,20.287,20.423,115220,0
2017-01-26,20.423,20.561,20.332,20.469,142406,0
2017-01-27,20.515,20.561,20.332,20.515,123589,0
2017-01-30,20.515,20.561,20.195,20.469,329557,0
2017-01-31,20.534,20.534,20.254,20.394,117150,0
2017-02-01,20.394,20.722,20.254,20.675,134105,0
2017-02-02,20.768,20.808,20.534,20.675,59244,0
2017-02-03,20.862,20.862,20.348,20.394,117468,0
2017-02-06,20.301,20.441,19.973,20.067,204692,0
2017-02-07,20.207,20.371,19.646,19.973,181854,0
2017-02-08,19.88,19.973,19.646,19.88,83284,0
2017-02-09,19.926,20.386,19.88,19.88,159936,0
2017-02-10,19.88,20.207,19.833,20.02,113467,0
2017-02-13,20.16,20.207,19.973,20.02,62625,0
2017-02-14,19.88,20.487,19.88,20.348,83575,0
2017-02-15,20.581,20.909,20.441,20.768,251209,0
2017-02-16,20.815,21.189,20.768,20.956,183247,0
2017-02-17,21.049,21.096,20.675,20.675,99741,0
2017-02-21,20.768,21.704,20.768,21.189,178521,0
2017-02-22,21.096,21.61,21.049,21.142,161962,0
2017-02-23,21.376,21.376,21.049,21.189,69540,0
2017-02-24,21.049,21.189,20.815,21.003,76448,0
2017-02-27,20.956,21.236,20.815,20.956,60274,0
2017-02-28,20.956,21.003,20.581,20.628,96432,0
2017-03-01,20.768,21.049,20.708,21.003,64627,0
2017-03-02,20.909,21.423,20.909,21.189,70652,0
2017-03-03,21.283,21.47,21.096,21.236,37513,0
2017-03-06,21.142,21.236,20.956,21.189,45800,0
2017-03-07,21.283,21.283,20.768,20.909,48743,0
2017-03-08,20.815,21.049,20.815,21.049,39172,0
2017-03-09,20.909,20.933,20.348,20.675,135003,0
2017-03-10,20.722,20.815,20.441,20.581,76514,0
2017-03-13,20.581,20.768,20.16,20.441,75477,0
2017-03-14,20.394,20.534,20.114,20.487,75377,0
2017-03-15,20.581,20.581,20.348,20.487,62212,0
2017-03-16,20.487,20.815,20.348,20.441,52834,0
2017-03-17,20.487,20.822,20.394,20.487,82331,0
2017-03-20,20.441,20.956,20.348,20.768,70030,0
2017-03-21,20.909,20.909,20.487,20.628,93705,0
2017-03-22,20.487,20.722,20.487,20.581,51754,0
2017-03-23,20.534,21.003,20.441,20.909,47188,0
2017-03-24,20.956,21.003,20.675,20.768,17139,0
2017-03-27,20.581,20.956,20.581,20.628,54521,0
2017-03-28,20.628,21.189,20.581,21.049,80585,0
2017-03-29,21.003,21.283,20.932,21.096,48504,0
2017-03-30,21.049,21.283,21.049,21.142,37230,0
2017-03-31,21.142,22.218,21.142,21.798,158221,0
2017-04-03,21.937,21.985,21.236,21.423,82287,0
2017-04-04,21.376,21.516,21.049,21.142,52555,0
2017-04-05,21.142,21.47,21.049,21.142,21111,0
2017-04-06,21.142,21.423,21.096,21.189,17452,0
2017-04-07,21.33,21.423,21.189,21.423,26873,0
2017-04-10,21.423,21.61,21.423,21.423,40474,0
2017-04-11,21.47,21.609,21.376,21.423,37680,0
2017-04-12,21.47,21.517,21.189,21.283,25453,0
2017-04-13,21.236,21.376,21.049,21.096,39770,0
2017-04-17,21.096,21.376,21.096,21.236,40126,0
2017-04-18,21.189,21.423,21.142,21.283,52618,0
2017-04-19,21.376,21.494,21.236,21.423,46414,0
2017-04-20,21.517,21.751,21.33,21.657,74301,0
2017-04-21,21.704,21.751,21.517,21.657,39402,0
2017-04-24,22.125,22.826,21.845,22.359,289783,0
2017-04-25,22.5,22.616,22.218,22.406,101638,0
2017-04-26,22.686,22.849,22.453,22.779,93953,0
2017-04-27,22.779,22.818,22.453,22.453,98446,0
2017-04-28,22.759,23.093,22.471,22.902,80395,0
2017-05-01,22.902,23.093,22.663,22.759,48011,0
2017-05-02,22.567,22.669,22.375,22.423,76382,0
2017-05-03,22.375,22.375,22.041,22.112,36366,0
2017-05-04,22.089,22.089,21.372,21.467,116492,0
2017-05-05,21.372,21.851,21.372,21.802,45003,0
2017-05-08,21.85,21.927,21.515,21.755,29349,0
2017-05-09,21.707,21.707,21.419,21.707,55876,0
2017-05-10,21.755,21.755,21.419,21.467,52181,0
2017-05-11,21.515,21.707,21.45,21.707,54684,0
2017-05-12,21.611,21.755,21.563,21.563,27110,0
2017-05-15,21.659,21.707,21.324,21.372,51192,0
2017-05-16,21.563,21.993,21.324,21.945,95475,0
2017-05-17,21.802,21.807,21.372,21.419,77893,0
2017-05-18,21.276,21.659,21.276,21.324,64510,0
2017-05-19,21.324,21.802,21.324,21.515,58945,0
2017-05-22,21.515,22.089,21.515,21.85,44696,0
2017-05-23,21.945,21.945,21.515,21.515,23166,0
2017-05-24,21.755,21.755,21.357,21.372,27528,0
2017-05-25,21.372,21.755,21.324,21.755,41302,0
2017-05-26,21.563,21.659,21.324,21.419,39288,0
2017-05-30,21.324,21.357,20.941,21.085,52786,0
2017-05-31,21.133,21.133,19.939,20.272,318742,0
2017-06-01,20.511,21.085,20.416,20.798,41931,0
2017-06-02,20.798,20.813,20.511,20.511,40369,0
2017-06-05,20.511,20.894,20.511,20.75,39372,0
2017-06-06,20.702,20.941,20.559,20.894,23779,0
2017-06-07,20.798,20.894,20.607,20.702,59507,0
2017-06-08,20.702,21.133,20.607,20.607,73579,0
2017-06-09,20.607,20.894,20.607,20.75,30075,0
2017-06-12,21.133,22.615,21.133,22.329,249318,0
2017-06-13,22.233,22.806,22.185,22.615,125264,0
2017-06-14,22.615,22.711,21.945,22.519,121372,0
2017-06-15,22.471,22.544,21.707,21.993,108823,0
2017-06-16,22.185,22.615,21.993,22.615,627709,0
2017-06-19,22.663,22.663,21.993,21.993,75329,0
2017-06-20,21.897,21.945,21.419,21.755,68841,0
2017-06-21,21.611,22.041,21.276,21.372,95815,0
2017-06-22,21.372,21.707,21.372,21.611,35699,0
2017-06-23,21.563,21.85,21.53,21.755,52784,0
2017-06-26,21.659,21.755,21.419,21.755,48615,0
2017-06-27,21.755,21.945,21.611,21.659,22389,0
2017-06-28,21.659,21.827,21.467,21.659,31735,0
2017-06-29,21.563,21.802,21.563,21.659,42664,0
2017-06-30,21.611,21.993,21.611,21.945,36843,0
2017-07-03,21.945,21.993,21.803,21.897,19054,0
2017-07-05,21.85,21.85,21.419,21.707,70136,0
2017-07-06,21.659,21.826,21.467,21.611,17468,0
2017-07-07,21.563,21.802,21.467,21.611,31044,0
2017-07-10,21.755,21.755,21.467,21.515,28160,0
2017-07-11,21.515,21.753,21.138,21.707,45566,0
2017-07-12,21.85,22.041,21.755,22.041,45440,0
2017-07-13,21.897,22.041,21.802,21.945,23930,0
2017-07-14,21.993,22.041,21.85,21.945,28199,0
2017-07-17,22.233,22.375,21.803,22.041,208628,0
2017-07-18,22.233,22.533,22.041,22.471,81486,0
2017-07-19,22.471,22.615,22.281,22.329,80557,0
2017-07-20,22.329,22.524,21.945,22.329,60115,0
2017-07-21,22.281,22.422,22.137,22.329,25732,0
2017-07-24,22.423,22.613,22.185,22.375,72197,0
2017-07-25,22.902,22.949,22.472,22.711,79582,0
2017-07-26,22.806,22.806,22.423,22.567,60409,0
2017-07-27,22.806,22.806,22.281,22.423,47511,0
2017-07-28,22.423,22.806,22.423,22.567,86652,0
2017-07-31,22.782,22.782,22.489,22.489,61652,0
2017-08-01,22.489,22.587,22.293,22.538,45223,0
2017-08-02,22.489,22.538,22.293,22.293,42054,0
2017-08-03,22.293,22.514,21.804,21.804,70674,0
2017-08-04,21.951,22.293,21.804,22.147,44380,0
2017-08-07,22.196,22.357,21.901,22.098,31449,0
2017-08-08,21.907,22.342,21.907,22.147,35909,0
2017-08-09,22.293,22.684,21.951,22.391,61080,0
2017-08-10,22.587,23.271,22.489,22.733,62296,0
2017-08-11,22.44,22.831,22.245,22.44,51311,0
2017-08-14,22.684,22.733,22.445,22.636,31501,0
2017-08-15,22.733,22.733,22.196,22.391,46291,0
2017-08-16,22.44,22.714,22.342,22.44,29194,0
2017-08-17,22.489,22.489,21.951,22,42646,0
2017-08-18,21.951,22.147,21.935,22.049,28436,0
2017-08-21,22.391,22.489,22.049,22.147,82134,0
2017-08-22,22.342,22.391,22.196,22.244,38239,0
2017-08-23,22.196,22.831,22.098,22.733,45513,0
2017-08-24,22.831,22.831,22.538,22.538,15163,0
2017-08-25,22.88,22.978,22.831,22.88,47843,0
2017-08-28,23.027,23.124,22.587,22.978,37441,0
2017-08-29,22.978,22.991,22.684,22.978,62850,0
2017-08-30,22.978,22.978,22.489,22.587,30783,0
2017-08-31,22.929,23.027,22.587,23.027,22123,0
2017-09-01,23.076,23.124,22.733,23.124,23833,0
2017-09-05,23.124,23.187,22.879,22.929,22776,0
2017-09-06,22.929,23.124,22.929,23.124,24219,0
2017-09-07,22.978,23.124,22.587,22.831,36749,0
2017-09-08,22.782,22.782,22.489,22.587,17805,0
2017-09-11,22.684,22.782,22.342,22.391,52201,0
2017-09-12,22.636,22.88,22.492,22.88,33984,0
2017-09-13,22.88,22.98,22.733,22.831,22220,0
2017-09-14,22.88,22.978,22.782,22.88,22373,0
2017-09-15,22.88,23.076,22.489,22.88,146827,0
2017-09-18,22.929,23.027,22.636,22.733,39822,0
2017-09-19,22.831,22.932,22.733,22.929,14457,0
2017-09-20,23.076,23.124,22.88,22.88,28729,0
2017-09-21,23.027,23.076,22.342,22.636,42311,0
2017-09-22,22.733,23.124,22.685,22.88,27645,0
2017-09-25,22.831,23.1,22.733,22.978,30755,0
2017-09-26,22.978,23.32,22.881,23.173,43114,0
2017-09-27,23.369,23.369,22.782,23.271,28956,0
2017-09-28,23.418,23.418,22.831,22.978,27300,0
2017-09-29,22.88,23.198,22.782,22.978,46475,0
2017-10-02,22.929,23.173,22.684,22.831,52038,0
2017-10-03,22.929,22.929,22.391,22.513,82986,0
2017-10-04,22.489,22.88,22.489,22.88,36062,0
2017-10-05,22.733,23.222,22.636,23.222,40117,0
2017-10-06,23.124,23.124,22.733,22.929,26466,0
2017-10-09,22.733,23.124,22.733,22.929,16393,0
2017-10-10,23.173,23.173,22.88,23.027,18799,0
2017-10-11,23.076,23.076,22.88,22.929,9677,0
2017-10-12,23.027,23.124,22.733,22.929,32973,0
2017-10-13,23.027,23.076,22.831,23.076,30460,0
2017-10-16,23.076,23.271,23.038,23.124,62095,0
2017-10-17,23.222,23.222,23.027,23.027,18242,0
2017-10-18,23.027,23.173,22.838,22.929,24531,0
2017-10-19,22.831,23.076,22.489,22.929,61156,0
2017-10-20,22.978,23.173,22.88,22.88,30464,0
2017-10-23,22.88,23.271,22.88,23.271,84328,0
2017-10-24,23.32,23.32,22.88,22.929,40502,0
2017-10-25,23.076,23.076,22.489,22.724,79365,0
2017-10-26,22.684,22.948,22.684,22.831,37739,0
2017-10-27,23.027,23.124,22.88,23.124,57320,0
2017-10-30,22.88,23.216,22.782,22.88,33571,0
2017-10-31,22.978,23.027,22.831,22.88,79033,0
2017-11-01,23.25,23.25,22.5,23,156786,0
2017-11-02,22.85,23.105,22.75,23,52120,0
2017-11-03,22.95,23.45,22.7,23.2,74590,0
2017-11-06,23.2,23.45,23.2,23.25,66015,0
2017-11-07,21.7,21.75,21.3001,21.45,1364669,0
2017-11-08,21.7,21.7,20.9,21.05,486367,0
2017-11-09,21.05,21.4,21,21.05,143034,0
2017-11-10,21.1,21.249,20.6,20.9,190623,0
