Date,Open,High,Low,Close,Volume,OpenInt
2013-01-29,14.824,14.952,14.793,14.946,9220214,0
2013-01-30,14.946,15.121,14.914,14.976,1437646,0
2013-01-31,15.092,15.158,15.01,15.033,906809,0
2013-02-01,15.128,15.274,15.128,15.215,695669,0
2013-02-04,15.215,15.392,15.193,15.392,738528,0
2013-02-05,15.458,15.512,15.193,15.503,651156,0
2013-02-06,15.512,15.517,15.392,15.512,533924,0
2013-02-07,15.509,15.509,15.392,15.409,385028,0
2013-02-08,15.483,15.496,15.369,15.483,412404,0
2013-02-11,15.509,15.509,15.398,15.398,333512,0
2013-02-12,15.431,15.437,15.23,15.343,513158,0
2013-02-13,15.392,15.443,15.268,15.35,362681,0
2013-02-14,15.364,15.466,15.364,15.451,215540,0
2013-02-15,15.458,15.471,15.337,15.409,241366,0
2013-02-19,15.451,15.451,15.369,15.431,205815,0
2013-02-20,15.443,15.443,15.295,15.325,228883,0
2013-02-21,15.409,15.409,15.291,15.307,272237,0
2013-02-22,15.364,15.383,15.313,15.313,329001,0
2013-02-25,15.337,15.337,15.208,15.23,326330,0
2013-02-26,15.242,15.291,14.946,15.071,338865,0
2013-02-27,15.071,15.23,14.993,15.187,248461,0
2013-02-28,15.242,15.285,15.128,15.136,160726,0
2013-03-01,15.179,15.23,15.109,15.152,182548,0
2013-03-04,15.215,15.23,15.066,15.215,185184,0
2013-03-05,15.219,15.253,15.166,15.237,281703,0
2013-03-06,15.274,15.285,15.219,15.285,323152,0
2013-03-07,15.332,15.332,15.201,15.291,247020,0
2013-03-08,15.313,15.364,15.147,15.3,330198,0
2013-03-11,15.383,15.437,15.23,15.364,326725,0
2013-03-12,15.033,15.147,14.976,15.033,2531659,0
2013-03-13,15.022,15.098,15.001,15.076,1013482,0
2013-03-14,15.068,15.081,14.978,15.03,1074235,0
2013-03-15,15.03,15.068,14.984,15.03,593041,0
2013-03-18,15.024,15.03,14.948,14.978,658295,0
2013-03-19,14.971,15.03,14.85,14.962,1139121,0
2013-03-20,15.048,15.048,14.866,14.966,634897,0
2013-03-21,14.996,14.996,14.894,14.934,405697,0
2013-03-22,14.915,14.966,14.877,14.953,427646,0
2013-03-25,14.915,14.966,14.799,14.877,686009,0
2013-03-26,14.872,14.891,14.807,14.877,658777,0
2013-03-27,14.844,14.884,14.799,14.812,697001,0
2013-03-28,14.799,14.978,14.799,14.934,553938,0
2013-04-01,15.03,15.043,14.934,14.978,545300,0
2013-04-02,14.922,15.024,14.922,14.922,564832,0
2013-04-03,14.922,15.024,14.891,15.018,426273,0
2013-04-04,14.971,15.03,14.966,15.011,333455,0
2013-04-05,14.942,15.043,14.942,14.978,365179,0
2013-04-08,15.043,15.043,14.991,15.004,402806,0
2013-04-09,15.102,15.102,15.032,15.057,443102,0
2013-04-10,15.108,15.12,15.051,15.084,595044,0
2013-04-11,15.051,15.142,14.986,15.026,435932,0
2013-04-12,15.074,15.108,15.038,15.091,381249,0
2013-04-15,15.127,15.135,14.986,15.02,396701,0
2013-04-16,15.032,15.108,15.032,15.079,329229,0
2013-04-17,15.007,15.12,15.007,15.07,509035,0
2013-04-18,15.038,15.091,15.02,15.026,387557,0
2013-04-19,15.026,15.074,14.999,15.02,405986,0
2013-04-22,15.026,15.064,14.986,15.014,455780,0
2013-04-23,15.051,15.051,14.943,15.007,1013254,0
2013-04-24,14.986,15.051,14.95,14.973,1128665,0
2013-04-25,15.026,15.038,14.886,14.896,1200890,0
2013-04-26,14.937,15.02,14.937,15.02,486959,0
2013-04-29,15.02,15.142,15.007,15.102,666144,0
2013-04-30,15.079,15.171,15.032,15.142,1040369,0
2013-05-01,15.171,15.208,15.152,15.208,1073866,0
2013-05-02,15.215,15.286,15.193,15.254,946691,0
2013-05-03,15.275,15.328,15.247,15.286,840212,0
2013-05-06,15.296,15.367,15.238,15.275,692335,0
2013-05-07,15.328,15.367,15.261,15.32,1035122,0
2013-05-08,15.354,15.394,15.296,15.345,814650,0
2013-05-09,15.443,15.478,15.33,15.418,823566,0
2013-05-10,15.418,15.472,15.362,15.408,746343,0
2013-05-13,15.392,15.402,15.249,15.299,620774,0
2013-05-14,15.368,15.368,15.21,15.249,758435,0
2013-05-15,15.271,15.348,15.22,15.271,534850,0
2013-05-16,15.244,15.264,15.21,15.239,718626,0
2013-05-17,15.276,15.362,15.233,15.305,628597,0
2013-05-20,15.271,15.276,15.227,15.239,647960,0
2013-05-21,15.227,15.271,15.183,15.203,934648,0
2013-05-22,15.233,15.264,15.116,15.147,601187,0
2013-05-23,15.121,15.271,15.032,15.085,942361,0
2013-05-24,15.098,15.215,15.064,15.152,593305,0
2013-05-28,15.179,15.179,14.895,14.954,838445,0
2013-05-29,14.857,15.031,13.981,14.743,1610318,0
2013-05-30,14.714,14.903,14.63,14.783,723126,0
2013-05-31,14.784,14.827,14.558,14.605,725363,0
2013-06-03,14.679,15.33,14.202,14.272,994972,0
2013-06-04,14.263,14.503,13.996,14.465,756650,0
2013-06-05,14.401,14.493,14.197,14.201,873158,0
2013-06-06,14.171,14.401,14.115,14.369,875119,0
2013-06-07,14.335,14.408,14.263,14.28,578057,0
2013-06-10,14.209,14.247,13.763,13.788,1195058,0
2013-06-11,13.604,13.738,13.311,13.647,2325191,0
2013-06-12,13.723,13.864,13.385,13.493,1221538,0
2013-06-13,13.505,14.091,13.488,14.081,939291,0
2013-06-14,14.197,14.302,14.121,14.246,496743,0
2013-06-17,14.369,14.401,14.061,14.178,492056,0
2013-06-18,14.095,14.227,13.928,14.163,666033,0
2013-06-19,14.085,14.279,13.918,13.918,761501,0
2013-06-20,13.693,13.846,13.539,13.78,1107078,0
2013-06-21,13.921,13.974,13.293,13.582,811734,0
2013-06-24,12.893,13.626,12.76,13.137,1939263,0
2013-06-25,13.204,13.451,13.075,13.304,1079498,0
2013-06-26,13.483,13.74,13.39,13.71,635280,0
2013-06-27,13.756,14.12,13.73,14.005,677953,0
2013-06-28,14.227,14.324,14.11,14.27,387827,0
2013-07-01,14.278,14.278,13.974,13.998,544021,0
2013-07-02,13.992,14.026,13.816,13.911,414618,0
2013-07-03,13.899,13.899,13.553,13.553,253902,0
2013-07-05,13.553,13.637,12.926,13.088,1042655,0
2013-07-08,13.139,13.475,13.113,13.227,902727,0
2013-07-09,13.344,13.451,13.118,13.358,833899,0
2013-07-10,13.424,13.529,13.316,13.344,551993,0
2013-07-11,13.498,13.704,13.409,13.656,611683,0
2013-07-12,13.734,13.883,13.675,13.766,684704,0
2013-07-15,13.774,13.895,13.463,13.475,878348,0
2013-07-16,13.609,13.656,13.37,13.409,713481,0
2013-07-17,13.512,13.785,13.512,13.717,643029,0
2013-07-18,13.825,13.949,13.761,13.847,711820,0
2013-07-19,13.883,14.066,13.746,14.066,648296,0
2013-07-22,14.101,14.101,13.914,14.011,642132,0
2013-07-23,13.949,14.053,13.872,13.883,628314,0
2013-07-24,13.825,13.825,13.505,13.559,755710,0
2013-07-25,13.512,13.559,13.349,13.379,918592,0
2013-07-26,13.424,13.835,13.424,13.774,700368,0
2013-07-29,13.74,13.774,13.587,13.604,561712,0
2013-07-30,13.695,13.73,13.438,13.438,684116,0
2013-07-31,13.384,13.575,13.344,13.432,870500,0
2013-08-01,13.569,13.575,13.334,13.384,769630,0
2013-08-02,13.438,13.492,13.39,13.457,622526,0
2013-08-05,13.424,13.569,13.344,13.358,523892,0
2013-08-06,13.358,13.475,13.22,13.395,845192,0
2013-08-07,13.327,13.545,13.282,13.483,900486,0
2013-08-08,13.533,13.632,13.399,13.632,825309,0
2013-08-09,13.569,13.723,13.518,13.704,690737,0
2013-08-12,13.785,13.785,13.642,13.683,381699,0
2013-08-13,13.607,13.675,13.518,13.675,758610,0
2013-08-14,13.596,13.635,13.497,13.536,515713,0
2013-08-15,13.406,13.473,13.285,13.335,833133,0
2013-08-16,13.335,13.361,13.141,13.235,862789,0
2013-08-19,13.235,13.312,12.905,13.018,1525389,0
2013-08-20,13.018,13.135,12.958,13.069,1127051,0
2013-08-21,13.049,13.082,12.971,13.043,879477,0
2013-08-22,13.049,13.221,13.025,13.076,859061,0
2013-08-23,13.082,13.299,13.082,13.262,486707,0
2013-08-26,13.329,13.388,13.249,13.335,683821,0
2013-08-27,13.307,13.329,13.156,13.235,988566,0
2013-08-28,13.285,13.312,13.114,13.118,620353,0
2013-08-29,13.171,13.285,13.141,13.277,682699,0
2013-08-30,13.467,13.534,13.43,13.534,512479,0
2013-09-03,13.48,13.48,13.268,13.373,686502,0
2013-09-04,13.391,13.525,13.328,13.43,726024,0
2013-09-05,13.459,13.466,13.282,13.334,912846,0
2013-09-06,13.334,13.391,13.219,13.304,635920,0
2013-09-09,13.307,13.388,13.29,13.329,620488,0
2013-09-10,13.31,13.359,13.203,13.252,848606,0
2013-09-11,13.245,13.334,13.214,13.219,684277,0
2013-09-12,13.304,13.411,13.233,13.293,988901,0
2013-09-13,13.268,13.296,13.226,13.245,825854,0
2013-09-16,13.426,13.43,13.328,13.381,940837,0
2013-09-17,13.426,13.525,13.381,13.525,782888,0
2013-09-18,13.496,13.898,13.491,13.898,1081958,0
2013-09-19,13.992,13.992,13.724,13.798,1310081,0
2013-09-20,13.876,13.936,13.798,13.861,777270,0
2013-09-23,13.831,14.079,13.827,14.017,684052,0
2013-09-24,13.992,14.113,13.989,14.058,1310726,0
2013-09-25,14.058,14.073,13.844,13.898,944516,0
2013-09-26,13.936,13.982,13.887,13.959,869800,0
2013-09-27,13.93,13.992,13.868,13.982,549075,0
2013-09-30,14.132,14.173,14.08,14.166,550362,0
2013-10-01,14.052,14.157,13.989,14.101,844572,0
2013-10-02,13.989,14.143,13.989,14.13,568868,0
2013-10-03,14.169,14.201,14.084,14.108,547305,0
2013-10-04,14.148,14.148,13.936,13.965,575347,0
2013-10-07,13.93,13.965,13.838,13.848,503237,0
2013-10-08,13.905,13.911,13.695,13.71,590519,0
2013-10-09,13.792,13.799,13.614,13.724,585460,0
2013-10-10,13.777,13.845,13.69,13.792,584441,0
2013-10-11,13.782,13.832,13.694,13.74,643924,0
2013-10-14,13.717,13.787,13.654,13.74,560504,0
2013-10-15,13.675,13.74,13.596,13.614,668392,0
2013-10-16,13.654,13.856,13.606,13.777,924939,0
2013-10-17,13.813,14.152,13.792,14.091,988031,0
2013-10-18,14.195,14.195,14.068,14.138,658884,0
2013-10-21,14.159,14.222,14.074,14.159,673716,0
2013-10-22,14.205,14.222,14.097,14.173,1198514,0
2013-10-23,14.258,14.286,14.127,14.205,944208,0
2013-10-24,14.222,14.278,14.159,14.173,1134327,0
2013-10-25,14.167,14.306,14.167,14.222,948925,0
2013-10-28,14.278,14.382,14.235,14.37,1280695,0
2013-10-29,14.405,14.478,14.376,14.422,904078,0
2013-10-30,14.417,14.458,14.286,14.328,709402,0
2013-10-31,14.406,14.473,14.313,14.43,788458,0
2013-11-01,14.405,14.531,14.145,14.205,927581,0
2013-11-04,14.222,14.286,14.138,14.227,539086,0
2013-11-05,14.181,14.243,14.127,14.159,576301,0
2013-11-06,14.138,14.251,14.138,14.222,670891,0
2013-11-07,14.306,14.317,14.126,14.195,811112,0
2013-11-08,14.126,14.195,13.993,14.085,1381361,0
2013-11-11,14.029,14.096,14.011,14.09,697024,0
2013-11-12,14.11,14.121,14.053,14.121,758577,0
2013-11-13,14.024,14.121,14.011,14.102,753474,0
2013-11-14,14.06,14.096,13.945,13.996,1169594,0
2013-11-15,14.053,14.102,13.945,14.09,834554,0
2013-11-18,14.09,14.151,13.971,13.978,883673,0
2013-11-19,13.91,14.046,13.91,13.965,1153303,0
2013-11-20,13.93,14.024,13.866,13.904,927460,0
2013-11-21,13.971,13.993,13.879,13.993,1113704,0
2013-11-22,13.965,13.989,13.885,13.945,1194029,0
2013-11-25,13.91,13.959,13.854,13.897,1269338,0
2013-11-26,13.93,14.067,13.879,14.029,1409358,0
2013-11-27,14.003,14.115,14.003,14.074,820120,0
2013-11-29,14.115,14.121,14.046,14.121,597539,0
2013-12-02,14.121,14.166,14.074,14.121,991504,0
2013-12-03,14.121,14.159,14.074,14.102,1032153,0
2013-12-04,14.011,14.121,13.996,14.037,1296505,0
2013-12-05,13.993,14.09,13.965,13.996,886465,0
2013-12-06,14.024,14.151,13.996,14.132,984784,0
2013-12-09,14.132,14.227,14.024,14.159,1121036,0
2013-12-10,14.184,14.27,14.13,14.148,1435198,0
2013-12-11,14.148,14.219,14.137,14.143,1139509,0
2013-12-12,14.099,14.148,14.077,14.13,850217,0
2013-12-13,14.13,14.198,14.12,14.198,1226612,0
2013-12-16,14.17,14.233,14.125,14.192,1444046,0
2013-12-17,14.192,14.202,14.12,14.184,1433364,0
2013-12-18,14.202,14.292,14.17,14.261,1590671,0
2013-12-19,14.301,14.327,14.233,14.312,1227980,0
2013-12-20,14.305,14.344,14.209,14.261,2123136,0
2013-12-23,14.315,14.418,14.315,14.412,2356266,0
2013-12-24,14.382,14.458,14.382,14.438,899098,0
2013-12-26,14.433,14.645,14.433,14.541,1794499,0
2013-12-27,14.586,14.645,14.541,14.551,1890782,0
2013-12-30,14.559,14.611,14.393,14.441,2060905,0
2013-12-31,14.393,14.651,14.393,14.651,3114320,0
2014-01-02,14.619,14.694,14.6,14.683,681351,0
2014-01-03,14.701,14.808,14.651,14.768,555190,0
2014-01-06,14.768,14.865,14.743,14.834,758766,0
2014-01-07,14.852,14.878,14.756,14.815,765565,0
2014-01-08,14.776,14.815,14.708,14.776,532865,0
2014-01-09,14.766,14.786,14.682,14.705,585447,0
2014-01-10,14.78,14.812,14.698,14.786,458352,0
2014-01-13,14.846,14.891,14.698,14.741,939089,0
2014-01-14,14.797,14.819,14.713,14.741,640420,0
2014-01-15,14.72,14.766,14.676,14.72,691620,0
2014-01-16,14.686,14.754,14.682,14.713,541246,0
2014-01-17,14.819,14.846,14.754,14.766,824690,0
2014-01-21,14.773,14.91,14.773,14.856,948475,0
2014-01-22,14.831,14.895,14.797,14.831,589998,0
2014-01-23,14.846,14.895,14.819,14.864,638625,0
2014-01-24,14.831,14.856,14.786,14.807,873799,0
2014-01-27,14.807,14.924,14.698,14.72,683427,0
2014-01-28,14.773,14.851,14.691,14.766,727684,0
2014-01-29,14.641,14.786,14.608,14.698,863061,0
2014-01-30,14.72,14.747,14.676,14.713,565656,0
2014-01-31,14.691,14.754,14.634,14.647,758689,0
2014-02-03,14.725,14.725,14.647,14.669,621790,0
2014-02-04,14.713,14.807,14.691,14.741,615087,0
2014-02-05,14.766,14.812,14.705,14.741,506828,0
2014-02-06,14.759,14.807,14.741,14.754,502594,0
2014-02-07,14.791,14.869,14.773,14.797,554122,0
2014-02-10,14.807,14.864,14.786,14.846,1083316,0
2014-02-11,14.868,14.881,14.843,14.861,588938,0
2014-02-12,14.868,14.909,14.827,14.873,609300,0
2014-02-13,14.817,14.951,14.809,14.894,598239,0
2014-02-14,14.937,14.999,14.915,14.97,803861,0
2014-02-18,14.999,15.062,14.951,15.022,765480,0
2014-02-19,15.028,15.134,15.028,15.079,888987,0
2014-02-20,15.079,15.111,15.022,15.034,677163,0
2014-02-21,15.111,15.111,15.028,15.062,606848,0
2014-02-24,15.074,15.118,15.042,15.07,597090,0
2014-02-25,15.093,15.111,15.048,15.07,907167,0
2014-02-26,15.098,15.134,15.07,15.118,696612,0
2014-02-27,15.085,15.28,15.085,15.244,900323,0
2014-02-28,15.257,15.311,15.22,15.311,607329,0
2014-03-03,15.352,15.359,15.25,15.311,661558,0
2014-03-04,15.316,15.367,15.25,15.303,821130,0
2014-03-05,15.331,15.331,15.22,15.297,474840,0
2014-03-06,15.291,15.324,15.22,15.297,560777,0
2014-03-07,15.257,15.257,15.098,15.105,750993,0
2014-03-10,15.07,15.22,15.07,15.179,605161,0
2014-03-11,15.224,15.264,15.072,15.116,590331,0
2014-03-12,15.059,15.17,15.051,15.09,481680,0
2014-03-13,15.122,15.138,14.993,15.031,574614,0
2014-03-14,14.98,15.072,14.98,15.067,385409,0
2014-03-17,15.101,15.116,14.98,15.011,552941,0
2014-03-18,15.059,15.09,15.018,15.051,667397,0
2014-03-19,15.072,15.072,14.837,14.895,960098,0
2014-03-20,14.869,14.94,14.796,14.876,1296952,0
2014-03-21,14.876,14.947,14.855,14.903,680183,0
2014-03-24,14.973,14.973,14.837,14.91,582383,0
2014-03-25,14.94,14.96,14.785,14.79,1146360,0
2014-03-26,14.79,14.863,14.79,14.845,845868,0
2014-03-27,14.869,14.947,14.85,14.891,501901,0
2014-03-28,14.903,15.002,14.739,14.96,782082,0
2014-03-31,14.968,15.038,14.891,15.038,1014625,0
2014-04-01,15.072,15.082,15.002,15.038,607878,0
2014-04-02,15.051,15.059,14.973,15.018,575286,0
2014-04-03,15.018,15.067,14.993,15.018,337533,0
2014-04-04,15.082,15.082,14.993,15.067,790534,0
2014-04-07,15.15,15.271,15.122,15.271,1629587,0
2014-04-08,15.295,15.295,15.224,15.271,611335,0
2014-04-09,15.221,15.433,15.221,15.433,1089010,0
2014-04-10,15.455,15.476,15.307,15.328,901186,0
2014-04-11,15.395,15.408,15.328,15.395,648271,0
2014-04-14,15.408,15.425,15.234,15.363,789800,0
2014-04-15,15.389,15.389,15.307,15.356,612070,0
2014-04-16,15.389,15.408,15.347,15.408,671098,0
2014-04-17,15.408,15.413,15.363,15.395,684227,0
2014-04-21,15.408,15.476,15.339,15.433,706344,0
2014-04-22,15.408,15.463,15.389,15.463,896004,0
2014-04-23,15.47,15.522,15.438,15.499,635091,0
2014-04-24,15.525,15.562,15.492,15.506,615261,0
2014-04-25,15.506,15.555,15.483,15.499,453188,0
2014-04-28,15.537,15.562,15.515,15.555,958279,0
2014-04-29,15.581,15.597,15.511,15.555,745358,0
2014-04-30,15.555,15.568,15.522,15.568,659521,0
2014-05-01,15.597,15.597,15.537,15.562,647333,0
2014-05-02,15.562,15.562,15.515,15.546,450411,0
2014-05-05,15.574,15.574,15.522,15.555,512398,0
2014-05-06,15.574,15.574,15.511,15.522,841116,0
2014-05-07,15.555,15.612,15.546,15.604,613726,0
2014-05-08,15.649,15.749,15.617,15.722,1283650,0
2014-05-09,15.749,15.828,15.722,15.798,659541,0
2014-05-12,15.828,15.839,15.67,15.716,942764,0
2014-05-13,15.708,15.775,15.685,15.775,672537,0
2014-05-14,15.755,15.814,15.749,15.763,776359,0
2014-05-15,15.835,15.839,15.783,15.835,756806,0
2014-05-16,15.792,15.835,15.768,15.798,758443,0
2014-05-19,15.835,15.847,15.716,15.741,1069112,0
2014-05-20,15.716,15.755,15.663,15.734,785243,0
2014-05-21,15.734,15.822,15.716,15.802,725884,0
2014-05-22,15.822,15.899,15.783,15.867,962244,0
2014-05-23,15.876,15.928,15.847,15.883,668596,0
2014-05-27,15.942,15.991,15.876,15.89,829545,0
2014-05-28,15.942,16.054,15.936,15.991,1773589,0
2014-05-29,16.049,16.141,16.042,16.125,1060645,0
2014-05-30,15.932,16.071,15.86,16.061,1310731,0
2014-06-02,16.085,16.175,16.02,16.098,787748,0
2014-06-03,16.059,16.11,15.932,15.953,1556645,0
2014-06-04,15.968,16.049,15.883,15.89,744122,0
2014-06-05,15.921,15.932,15.867,15.915,609860,0
2014-06-06,15.936,16.042,15.936,16.042,768752,0
2014-06-09,16.059,16.079,16.026,16.079,738194,0
2014-06-10,16.122,16.166,16.075,16.108,635009,0
2014-06-11,16.082,16.212,16.046,16.197,628181,0
2014-06-12,16.22,16.258,16.172,16.245,685557,0
2014-06-13,16.239,16.267,16.16,16.172,806497,0
2014-06-16,16.22,16.239,16.166,16.204,598606,0
2014-06-17,16.204,16.22,16.122,16.19,679426,0
2014-06-18,16.19,16.231,16.06,16.212,701165,0
2014-06-19,16.212,16.212,16.075,16.082,673854,0
2014-06-20,16.087,16.132,16.06,16.108,572341,0
2014-06-23,16.087,16.139,16.075,16.082,645844,0
2014-06-24,16.122,16.16,16.067,16.16,768165,0
2014-06-25,16.18,16.239,16.166,16.172,993298,0
2014-06-26,16.212,16.212,16.132,16.146,489296,0
2014-06-27,16.18,16.197,16.087,16.197,454655,0
2014-06-30,16.239,16.342,16.172,16.172,1760283,0
2014-07-01,16.258,16.3,16.152,16.152,666729,0
2014-07-02,16.152,16.16,16.016,16.056,897643,0
2014-07-03,16.023,16.023,15.857,15.925,886278,0
2014-07-07,15.995,16.046,15.949,15.956,1028187,0
2014-07-08,15.979,16.16,15.979,16.16,971265,0
2014-07-09,16.15,16.163,16.035,16.079,705706,0
2014-07-10,16.1,16.177,16.05,16.112,721590,0
2014-07-11,16.15,16.183,16.112,16.128,385818,0
2014-07-14,16.17,16.17,16.059,16.1,588478,0
2014-07-15,16.1,16.106,16.059,16.086,486060,0
2014-07-16,16.092,16.092,16.006,16.014,654940,0
2014-07-17,15.991,16.128,15.991,16.014,582367,0
2014-07-18,16.079,16.106,16.035,16.055,482201,0
2014-07-21,16.086,16.1,15.932,15.932,1014398,0
2014-07-22,15.932,16.055,15.932,16.006,790387,0
2014-07-23,15.991,16.059,15.952,16.035,508208,0
2014-07-24,16.059,16.059,15.936,15.952,619967,0
2014-07-25,15.942,16.035,15.942,16.027,430961,0
2014-07-28,16.027,16.05,15.932,15.936,710485,0
2014-07-29,15.968,16.006,15.928,15.928,514783,0
2014-07-30,15.952,15.952,15.745,15.751,966586,0
2014-07-31,15.713,15.713,15.503,15.524,1641703,0
2014-08-01,15.531,15.695,15.531,15.663,883101,0
2014-08-04,15.737,15.737,15.481,15.566,1232110,0
2014-08-05,15.566,15.566,15.335,15.397,1557603,0
2014-08-06,15.357,15.537,15.357,15.495,603189,0
2014-08-07,15.564,15.6,15.484,15.511,450264,0
2014-08-08,15.55,15.627,15.484,15.594,671017,0
2014-08-11,15.672,15.726,15.635,15.717,479418,0
2014-08-12,15.717,15.745,15.649,15.711,487392,0
2014-08-13,15.737,15.838,15.703,15.826,499253,0
2014-08-14,15.845,15.947,15.826,15.947,462218,0
2014-08-15,15.959,15.992,15.838,15.898,375402,0
2014-08-18,15.959,15.977,15.906,15.959,505992,0
2014-08-19,15.983,16.014,15.914,15.928,538738,0
2014-08-20,15.865,15.947,15.834,15.865,584450,0
2014-08-21,15.865,15.898,15.834,15.865,436186,0
2014-08-22,15.859,15.888,15.703,15.737,657386,0
2014-08-25,15.759,15.82,15.75,15.806,536249,0
2014-08-26,15.812,15.874,15.788,15.788,510071,0
2014-08-27,15.834,16.014,15.812,15.968,718083,0
2014-08-28,16.059,16.094,15.998,16.007,1140475,0
2014-08-29,16.037,16.059,15.959,16.014,884012,0
2014-09-02,16.022,16.081,15.977,16.029,506044,0
2014-09-03,16.055,16.101,16.014,16.101,663906,0
2014-09-04,16.087,16.138,15.992,16.074,642540,0
2014-09-05,16.05,16.081,15.998,16.022,340632,0
2014-09-08,16.037,16.064,15.998,16.059,292063,0
2014-09-09,16.05,16.055,15.888,15.928,572255,0
2014-09-10,15.935,15.935,15.816,15.85,528843,0
2014-09-11,15.862,16.004,15.792,15.957,404584,0
2014-09-12,15.926,15.926,15.763,15.798,685134,0
2014-09-15,15.798,15.798,15.629,15.676,800458,0
2014-09-16,15.667,15.841,15.629,15.775,541140,0
2014-09-17,15.763,15.85,15.683,15.802,562085,0
2014-09-18,15.783,15.841,15.729,15.729,484652,0
2014-09-19,15.808,15.808,15.739,15.767,429595,0
2014-09-22,15.792,15.798,15.623,15.663,473231,0
2014-09-23,15.637,15.659,15.589,15.589,542204,0
2014-09-24,15.589,15.629,15.508,15.508,804886,0
2014-09-25,15.501,15.512,15.407,15.479,866837,0
2014-09-26,15.088,15.383,15.049,15.227,4968382,0
2014-09-29,15.227,15.501,15.227,15.493,3718188,0
2014-09-30,15.501,15.589,15.4,15.566,2096667,0
2014-10-01,15.58,15.612,15.501,15.58,1309342,0
2014-10-02,15.58,15.58,15.315,15.501,1148872,0
2014-10-03,15.479,15.645,15.456,15.596,943454,0
2014-10-06,15.667,15.748,15.629,15.689,733195,0
2014-10-07,15.645,15.697,15.596,15.629,582880,0
2014-10-08,15.652,15.683,15.589,15.667,693965,0
2014-10-09,15.789,15.789,15.515,15.526,566297,0
2014-10-10,15.526,15.526,15.285,15.326,957429,0
2014-10-13,15.339,15.397,15.248,15.333,694163,0
2014-10-14,15.385,15.515,15.37,15.483,957435,0
2014-10-15,15.483,15.483,15.278,15.483,1105980,0
2014-10-16,15.305,15.515,15.305,15.469,925396,0
2014-10-17,15.556,15.626,15.522,15.575,679789,0
2014-10-20,15.599,15.666,15.592,15.657,396565,0
2014-10-21,15.634,15.672,15.569,15.641,749473,0
2014-10-22,15.641,15.641,15.497,15.515,623894,0
2014-10-23,15.584,15.584,15.436,15.483,789227,0
2014-10-24,15.49,15.584,15.46,15.526,551930,0
2014-10-27,15.526,15.533,15.443,15.469,610346,0
2014-10-28,15.483,15.511,15.452,15.483,557914,0
2014-10-29,15.483,15.515,15.378,15.429,731284,0
2014-10-30,15.403,15.42,15.339,15.37,618597,0
2014-10-31,15.397,15.469,15.385,15.436,522222,0
2014-11-03,15.469,15.548,15.443,15.515,530873,0
2014-11-04,15.526,15.584,15.497,15.533,660377,0
2014-11-05,15.533,15.533,15.443,15.497,709732,0
2014-11-06,15.511,15.539,15.474,15.515,727764,0
2014-11-07,15.505,15.556,15.469,15.556,744742,0
2014-11-10,15.581,15.614,15.512,15.554,450291,0
2014-11-11,15.554,15.554,15.471,15.512,769316,0
2014-11-12,15.478,15.509,15.417,15.447,789790,0
2014-11-13,15.447,15.493,15.367,15.387,588839,0
2014-11-14,15.359,15.38,15.288,15.38,760595,0
2014-11-17,15.33,15.38,15.244,15.258,968509,0
2014-11-18,15.244,15.337,15.239,15.28,1076646,0
2014-11-19,15.288,15.3,15.204,15.231,913722,0
2014-11-20,15.231,15.314,15.212,15.3,823169,0
2014-11-21,15.33,15.374,15.225,15.28,1038238,0
2014-11-24,15.293,15.359,15.293,15.321,882662,0
2014-11-25,15.321,15.456,15.314,15.456,1007087,0
2014-11-26,15.456,15.531,15.417,15.531,590453,0
2014-11-28,15.554,15.573,15.465,15.524,283770,0
2014-12-01,15.524,15.524,15.4,15.471,631659,0
2014-12-02,15.456,15.465,15.367,15.447,747769,0
2014-12-03,15.433,15.439,15.4,15.439,645731,0
2014-12-04,15.439,15.439,15.367,15.433,761372,0
2014-12-05,15.387,15.412,15.267,15.3,1406003,0
2014-12-08,15.3,15.308,15.103,15.153,1172167,0
2014-12-09,15.094,15.172,14.985,15.072,1343919,0
2014-12-10,15.04,15.072,14.867,14.903,1576418,0
2014-12-11,14.942,14.993,14.834,14.849,1249728,0
2014-12-12,14.743,14.811,14.655,14.663,1558450,0
2014-12-15,14.696,14.736,14.528,14.528,1362644,0
2014-12-16,14.435,14.514,14.278,14.286,2119164,0
2014-12-17,14.329,14.678,14.308,14.57,1429566,0
2014-12-18,14.72,14.852,14.606,14.703,1980233,0
2014-12-19,14.743,14.894,14.671,14.796,1829880,0
2014-12-22,14.934,14.961,14.755,14.783,1797058,0
2014-12-23,14.783,14.872,14.749,14.834,1479665,0
2014-12-24,14.859,15.007,14.84,14.981,769194,0
2014-12-26,14.981,15.14,14.981,15.107,1136041,0
2014-12-29,15.122,15.175,14.92,15.007,1873967,0
2014-12-30,14.92,14.973,14.775,14.896,3030337,0
2014-12-31,14.849,15.072,14.803,15.046,3186383,0
2015-01-02,15.085,15.115,14.981,15.046,514351,0
2015-01-05,14.944,14.997,14.766,14.84,977342,0
2015-01-06,14.803,14.944,14.781,14.937,561996,0
2015-01-07,14.997,15.023,14.852,15.023,693572,0
2015-01-08,15.083,15.138,15.019,15.078,803405,0
2015-01-09,15.078,15.105,14.986,15.05,670870,0
2015-01-12,15.034,15.138,14.986,15.083,531031,0
2015-01-13,15.098,15.138,15.011,15.098,510882,0
2015-01-14,14.993,15.057,14.844,14.97,762946,0
2015-01-15,15.026,15.026,14.871,14.915,698954,0
2015-01-16,14.961,15.026,14.9,14.941,1049881,0
2015-01-20,14.941,15.057,14.924,15.011,706670,0
2015-01-21,15.042,15.112,15.003,15.105,565104,0
2015-01-22,15.145,15.166,15.105,15.152,895127,0
2015-01-23,15.145,15.203,15.145,15.203,577312,0
2015-01-26,15.203,15.231,15.083,15.128,520618,0
2015-01-27,15.05,15.098,15.026,15.078,472666,0
2015-01-28,15.112,15.112,15.019,15.065,630758,0
2015-01-29,15.05,15.083,15.019,15.083,450077,0
2015-01-30,15.083,15.105,15.003,15.003,548960,0
2015-02-02,15.138,15.138,14.97,15.042,915577,0
2015-02-03,15.078,15.203,15.011,15.152,810783,0
2015-02-04,15.166,15.166,15.057,15.083,575695,0
2015-02-05,15.083,15.138,15.065,15.128,591360,0
2015-02-06,15.138,15.138,15.065,15.065,411090,0
2015-02-09,15.091,15.091,14.993,15.065,798459,0
2015-02-10,15.074,15.097,15.039,15.079,455872,0
2015-02-11,15.11,15.11,15.039,15.079,435615,0
2015-02-12,15.163,15.21,15.097,15.192,780602,0
2015-02-13,15.223,15.268,15.179,15.21,522458,0
2015-02-17,15.192,15.223,15.126,15.135,590894,0
2015-02-18,15.143,15.179,15.097,15.163,616287,0
2015-02-19,15.163,15.25,15.143,15.238,334007,0
2015-02-20,15.238,15.275,15.179,15.268,452320,0
2015-02-23,15.268,15.29,15.223,15.223,437462,0
2015-02-24,15.223,15.258,15.202,15.244,531364,0
2015-02-25,15.258,15.275,15.21,15.229,406218,0
2015-02-26,15.244,15.25,15.202,15.229,445574,0
2015-02-27,15.216,15.244,15.216,15.238,531611,0
2015-03-02,15.29,15.325,15.258,15.311,771285,0
2015-03-03,15.303,15.348,15.282,15.348,698687,0
2015-03-04,15.364,15.407,15.317,15.407,592014,0
2015-03-05,15.413,15.469,15.413,15.434,421808,0
2015-03-06,15.387,15.4,15.258,15.372,985565,0
2015-03-09,15.333,15.387,15.311,15.348,439942,0
2015-03-10,15.354,15.354,15.279,15.287,421350,0
2015-03-11,15.331,15.331,15.219,15.263,344561,0
2015-03-12,15.279,15.3,15.255,15.3,473908,0
2015-03-13,15.293,15.308,15.226,15.246,378778,0
2015-03-16,15.271,15.279,15.197,15.197,410848,0
2015-03-17,15.205,15.234,15.183,15.183,507319,0
2015-03-18,15.183,15.322,15.083,15.322,630762,0
2015-03-19,15.293,15.293,15.138,15.213,506512,0
2015-03-20,15.226,15.3,15.197,15.255,594669,0
2015-03-23,15.255,15.293,15.174,15.188,417557,0
2015-03-24,15.174,15.271,15.174,15.219,416751,0
2015-03-25,15.219,15.263,15.183,15.183,537910,0
2015-03-26,15.188,15.226,15.166,15.183,839003,0
2015-03-27,15.213,15.246,15.166,15.234,568102,0
2015-03-30,15.255,15.3,15.188,15.213,654507,0
2015-03-31,15.197,15.293,15.197,15.219,601913,0
2015-04-01,15.246,15.3,15.219,15.279,396756,0
2015-04-02,15.246,15.331,15.219,15.314,571991,0
2015-04-06,15.331,15.424,15.322,15.416,497657,0
2015-04-07,15.456,15.474,15.392,15.456,559900,0
2015-04-08,15.466,15.483,15.4,15.44,426547,0
2015-04-09,15.522,15.522,15.42,15.488,506339,0
2015-04-10,15.488,15.534,15.445,15.515,337441,0
2015-04-13,15.43,15.534,15.43,15.511,450628,0
2015-04-14,15.534,15.592,15.515,15.558,555695,0
2015-04-15,15.592,15.669,15.566,15.635,575597,0
2015-04-16,15.651,15.669,15.635,15.669,447456,0
2015-04-17,15.635,15.651,15.527,15.608,377521,0
2015-04-20,15.616,15.643,15.599,15.623,416603,0
2015-04-21,15.623,15.643,15.608,15.643,313305,0
2015-04-22,15.657,15.677,15.627,15.663,419876,0
2015-04-23,15.677,15.677,15.623,15.651,476597,0
2015-04-24,15.651,15.677,15.623,15.669,314002,0
2015-04-27,15.669,15.685,15.643,15.651,489381,0
2015-04-28,15.663,15.677,15.627,15.657,388039,0
2015-04-29,15.635,15.728,15.592,15.728,778482,0
2015-04-30,15.651,15.91,15.651,15.865,1493701,0
2015-05-01,15.93,16.013,15.85,15.979,544904,0
2015-05-04,16.069,16.069,15.94,15.962,689522,0
2015-05-05,15.94,15.979,15.883,15.953,471003,0
2015-05-06,15.953,15.962,15.807,15.91,383554,0
2015-05-07,15.929,15.929,15.846,15.871,794767,0
2015-05-08,15.906,15.929,15.834,15.871,545254,0
2015-05-11,15.854,15.871,15.783,15.783,817678,0
2015-05-12,15.783,15.792,15.673,15.743,580068,0
2015-05-13,15.75,15.792,15.661,15.666,635929,0
2015-05-14,15.722,15.838,15.715,15.792,412674,0
2015-05-15,15.846,15.846,15.783,15.819,366603,0
2015-05-18,15.825,15.838,15.715,15.743,446589,0
2015-05-19,15.792,15.804,15.722,15.758,387556,0
2015-05-20,15.792,15.804,15.73,15.774,353851,0
2015-05-21,15.792,15.792,15.722,15.75,616231,0
2015-05-22,15.735,15.75,15.688,15.697,468057,0
2015-05-26,15.743,15.743,15.661,15.673,449016,0
2015-05-27,15.706,15.735,15.673,15.73,393636,0
2015-05-28,15.73,15.73,15.661,15.666,360388,0
2015-05-29,15.647,15.706,15.638,15.673,276791,0
2015-06-01,15.743,15.766,15.688,15.75,307586,0
2015-06-02,15.75,15.75,15.688,15.73,348686,0
2015-06-03,15.688,15.73,15.673,15.688,394828,0
2015-06-04,15.666,15.697,15.638,15.681,420601,0
2015-06-05,15.601,15.647,15.511,15.537,555163,0
2015-06-08,15.585,15.601,15.511,15.53,407256,0
2015-06-09,15.582,15.582,15.486,15.52,803442,0
2015-06-10,15.418,15.52,15.406,15.51,773987,0
2015-06-11,15.52,15.574,15.486,15.486,399220,0
2015-06-12,15.486,15.52,15.451,15.46,425794,0
2015-06-15,15.51,15.526,15.46,15.51,547661,0
2015-06-16,15.51,15.574,15.494,15.52,509488,0
2015-06-17,15.558,15.558,15.478,15.494,340926,0
2015-06-18,15.486,15.558,15.47,15.486,608393,0
2015-06-19,15.486,15.52,15.46,15.47,341581,0
2015-06-22,15.494,15.549,15.494,15.533,376607,0
2015-06-23,15.51,15.558,15.478,15.526,472648,0
2015-06-24,15.574,15.616,15.513,15.52,441012,0
2015-06-25,15.52,15.533,15.442,15.442,459376,0
2015-06-26,15.442,15.51,15.362,15.362,585307,0
2015-06-29,15.322,15.331,15.133,15.193,1068822,0
2015-06-30,15.261,15.406,15.216,15.386,568027,0
2015-07-01,15.451,15.451,15.362,15.406,468688,0
2015-07-02,15.4,15.434,15.337,15.379,463054,0
2015-07-06,15.278,15.337,15.216,15.313,405725,0
2015-07-07,15.3,15.313,15.193,15.313,513289,0
2015-07-08,15.019,15.278,15.019,15.216,826668,0
2015-07-09,15.258,15.311,15.258,15.298,300122,0
2015-07-10,15.385,15.405,15.328,15.352,323808,0
2015-07-13,15.385,15.385,15.305,15.319,319386,0
2015-07-14,15.319,15.319,15.249,15.291,597921,0
2015-07-15,15.284,15.368,15.258,15.368,512563,0
2015-07-16,15.368,15.405,15.311,15.405,293484,0
2015-07-17,15.4,15.416,15.284,15.328,474917,0
2015-07-20,15.305,15.311,15.111,15.119,765536,0
2015-07-21,15.104,15.249,15.104,15.244,1032471,0
2015-07-22,15.199,15.222,15.176,15.215,593087,0
2015-07-23,15.249,15.276,15.138,15.222,838423,0
2015-07-24,15.222,15.222,15.098,15.111,384199,0
2015-07-27,15.111,15.111,14.932,14.988,614565,0
2015-07-28,14.98,15.07,14.971,15.037,382250,0
2015-07-29,15.037,15.152,15.023,15.075,391619,0
2015-07-30,15.07,15.098,15.037,15.081,372098,0
2015-07-31,15.09,15.146,14.988,15.104,531922,0
2015-08-03,15.119,15.138,15.054,15.061,353819,0
2015-08-04,15.061,15.111,14.947,15.061,437172,0
2015-08-05,15.081,15.104,15.006,15.037,264986,0
2015-08-06,15.03,15.054,14.898,14.947,605617,0
2015-08-07,14.923,14.954,14.783,14.798,823715,0
2015-08-10,14.798,14.947,14.783,14.907,380426,0
2015-08-11,14.756,14.903,14.626,14.863,445710,0
2015-08-12,14.825,14.878,14.787,14.834,716640,0
2015-08-13,14.842,14.977,14.803,14.878,564171,0
2015-08-14,14.871,14.993,14.842,14.985,399956,0
2015-08-17,14.937,14.963,14.85,14.855,443073,0
2015-08-18,14.834,14.894,14.78,14.794,447204,0
2015-08-19,14.756,14.763,14.654,14.763,978199,0
2015-08-20,14.7,14.717,14.618,14.639,634016,0
2015-08-21,14.609,14.626,14.429,14.495,994464,0
2015-08-24,14.019,14.362,13.748,14.149,1445670,0
2015-08-25,14.401,14.453,14.291,14.321,984906,0
2015-08-26,14.429,14.495,14.37,14.495,833862,0
2015-08-27,14.495,14.663,14.495,14.663,721930,0
2015-08-28,14.626,14.717,14.609,14.717,461150,0
2015-08-31,14.68,14.68,14.569,14.618,663703,0
2015-09-01,14.508,14.552,14.429,14.508,573208,0
2015-09-02,14.603,14.803,14.603,14.803,775121,0
2015-09-03,14.803,14.834,14.672,14.834,651830,0
2015-09-04,14.756,14.794,14.724,14.756,291896,0
2015-09-08,14.842,14.855,14.749,14.834,403959,0
2015-09-09,14.822,14.866,14.743,14.782,509294,0
2015-09-10,14.743,14.775,14.687,14.766,505256,0
2015-09-11,14.727,14.736,14.594,14.628,394097,0
2015-09-14,14.586,14.641,14.517,14.541,493034,0
2015-09-15,14.545,14.634,14.479,14.517,534507,0
2015-09-16,14.495,14.604,14.453,14.577,614759,0
2015-09-17,14.508,14.72,14.461,14.72,795752,0
2015-09-18,14.649,14.891,14.611,14.75,660582,0
2015-09-21,14.766,14.837,14.743,14.782,459757,0
2015-09-22,14.727,14.736,14.611,14.665,460781,0
2015-09-23,14.656,14.694,14.586,14.604,392048,0
2015-09-24,14.641,14.641,14.501,14.531,665718,0
2015-09-25,14.562,14.618,14.524,14.524,601317,0
2015-09-28,14.517,14.618,14.204,14.27,809132,0
2015-09-29,14.218,14.394,14.146,14.198,559337,0
2015-09-30,14.26,14.361,14.218,14.27,682723,0
2015-10-01,14.384,14.42,14.156,14.27,454766,0
2015-10-02,14.218,14.377,14.164,14.361,527081,0
2015-10-05,14.429,14.673,14.429,14.665,476004,0
2015-10-06,14.673,14.711,14.577,14.681,366320,0
2015-10-07,14.697,14.819,14.689,14.81,578433,0
2015-10-08,14.819,14.964,14.755,14.961,899936,0
2015-10-09,14.964,15.048,14.939,14.989,607488,0
2015-10-12,14.997,15.015,14.912,14.93,189926,0
2015-10-13,14.895,15.039,14.802,14.825,609392,0
2015-10-14,14.81,14.912,14.747,14.85,507379,0
2015-10-15,14.855,14.905,14.747,14.895,457646,0
2015-10-16,14.921,14.964,14.905,14.93,290421,0
2015-10-19,14.93,14.971,14.889,14.912,359064,0
2015-10-20,14.946,14.997,14.855,14.889,601213,0
2015-10-21,14.889,14.921,14.834,14.842,364644,0
2015-10-22,14.954,14.954,14.863,14.912,530729,0
2015-10-23,14.961,14.98,14.879,14.895,440267,0
2015-10-26,14.889,14.912,14.863,14.889,318842,0
2015-10-27,14.863,14.93,14.834,14.85,433030,0
2015-10-28,14.863,14.912,14.842,14.855,400553,0
2015-10-29,14.842,14.855,14.779,14.779,343965,0
2015-10-30,14.81,14.81,14.755,14.787,499007,0
2015-11-02,14.793,14.921,14.747,14.895,857109,0
2015-11-03,14.912,14.93,14.863,14.889,510046,0
2015-11-04,14.895,14.939,14.787,14.834,817087,0
2015-11-05,14.855,14.879,14.802,14.863,513346,0
2015-11-06,14.787,14.842,14.723,14.81,536435,0
2015-11-09,14.814,14.837,14.632,14.7,656628,0
2015-11-10,14.662,14.708,14.623,14.662,565457,0
2015-11-11,14.708,14.725,14.59,14.684,488362,0
2015-11-12,14.623,14.7,14.599,14.637,431265,0
2015-11-13,14.607,14.662,14.549,14.623,486474,0
2015-11-16,14.59,14.662,14.573,14.615,466226,0
2015-11-17,14.581,14.623,14.52,14.542,751723,0
2015-11-18,14.542,14.599,14.511,14.573,608471,0
2015-11-19,14.581,14.599,14.481,14.534,502449,0
2015-11-20,14.549,14.549,14.472,14.496,496660,0
2015-11-23,14.49,14.581,14.438,14.496,451008,0
2015-11-24,14.49,14.573,14.49,14.557,446355,0
2015-11-25,14.599,14.607,14.549,14.581,379194,0
2015-11-27,14.549,14.581,14.511,14.549,183247,0
2015-11-30,14.549,14.59,14.496,14.542,597279,0
2015-12-01,14.573,14.646,14.549,14.615,854542,0
2015-12-02,14.623,14.671,14.557,14.632,1066773,0
2015-12-03,14.599,14.632,14.542,14.581,645855,0
2015-12-04,14.557,14.632,14.557,14.599,431518,0
2015-12-07,14.581,14.59,14.454,14.481,672115,0
2015-12-08,14.401,14.503,14.394,14.412,718699,0
2015-12-09,14.353,14.394,14.196,14.225,896234,0
2015-12-10,14.215,14.259,14.121,14.129,959998,0
2015-12-11,14.089,14.098,13.845,13.964,1491371,0
2015-12-14,13.922,14.007,13.651,13.949,2736268,0
2015-12-15,14.017,14.312,14.017,14.287,1774981,0
2015-12-16,14.225,14.679,14.225,14.623,1665063,0
2015-12-17,14.599,14.709,14.404,14.599,1413975,0
2015-12-18,14.565,14.632,14.46,14.488,1212654,0
2015-12-21,14.581,14.581,14.509,14.525,1071564,0
2015-12-22,14.565,14.637,14.509,14.581,862632,0
2015-12-23,14.623,14.743,14.623,14.719,1097277,0
2015-12-24,14.693,14.791,14.68,14.759,307701,0
2015-12-28,14.743,14.743,14.594,14.607,1086278,0
2015-12-29,14.75,14.75,14.581,14.589,924686,0
2015-12-30,14.615,14.663,14.565,14.573,1112764,0
2015-12-31,14.533,14.569,14.439,14.518,1168674,0
2016-01-04,14.435,14.542,14.366,14.542,737888,0
2016-01-05,14.518,14.632,14.518,14.615,963189,0
2016-01-06,14.542,14.646,14.542,14.632,739737,0
2016-01-07,14.548,14.607,14.435,14.556,961502,0
2016-01-08,14.573,14.589,14.452,14.452,582756,0
2016-01-11,14.479,14.479,14.331,14.4,736318,0
2016-01-12,14.406,14.447,14.221,14.304,570493,0
2016-01-13,14.311,14.343,13.912,13.986,1488118,0
2016-01-14,14.017,14.092,13.841,14.007,1019623,0
2016-01-15,13.749,13.855,13.593,13.816,847525,0
2016-01-19,13.87,13.947,13.732,13.765,802330,0
2016-01-20,13.645,13.695,13.485,13.652,2369282,0
2016-01-21,13.741,13.878,13.629,13.757,1480039,0
2016-01-22,13.895,13.964,13.855,13.947,824437,0
2016-01-25,13.87,13.947,13.816,13.855,368154,0
2016-01-26,13.855,13.992,13.855,13.937,547831,0
2016-01-27,13.971,14.068,13.937,13.992,483582,0
2016-01-28,14.155,14.228,14.059,14.109,763656,0
2016-01-29,14.238,14.268,14.172,14.205,741312,0
2016-02-01,14.155,14.359,14.134,14.353,612925,0
2016-02-02,14.334,14.334,14.238,14.268,506938,0
2016-02-03,14.285,14.285,14.109,14.191,589216,0
2016-02-04,14.172,14.268,14.145,14.268,501048,0
2016-02-05,14.221,14.268,14.1,14.172,466953,0
2016-02-08,14.052,14.109,13.862,14.017,773408,0
2016-02-09,13.95,14.028,13.864,13.958,902912,0
2016-02-10,13.923,13.94,13.857,13.857,640944,0
2016-02-11,13.709,13.799,13.647,13.709,671465,0
2016-02-12,13.782,13.827,13.652,13.79,535288,0
2016-02-16,13.88,13.88,13.742,13.758,534730,0
2016-02-17,13.808,13.835,13.725,13.742,672036,0
2016-02-18,13.775,13.782,13.685,13.742,498561,0
2016-02-19,13.652,13.799,13.618,13.733,322254,0
2016-02-22,13.808,13.848,13.758,13.79,472924,0
2016-02-23,13.808,13.843,13.725,13.835,464443,0
2016-02-24,13.733,13.845,13.733,13.835,378743,0
2016-02-25,13.818,13.897,13.79,13.871,635531,0
2016-02-26,13.932,13.95,13.864,13.906,469973,0
2016-02-29,13.923,13.958,13.897,13.95,579249,0
2016-03-01,14.02,14.151,13.958,14.135,762603,0
2016-03-02,14.127,14.253,14.072,14.244,715427,0
2016-03-03,14.235,14.26,14.135,14.26,670729,0
2016-03-04,14.26,14.375,14.252,14.351,630033,0
2016-03-07,14.302,14.382,14.282,14.358,516010,0
2016-03-08,14.315,14.351,14.302,14.315,325922,0
2016-03-09,14.379,14.403,14.326,14.363,393108,0
2016-03-10,14.409,14.443,14.319,14.371,475225,0
2016-03-11,14.434,14.543,14.379,14.527,760487,0
2016-03-14,14.496,14.519,14.409,14.47,322775,0
2016-03-15,14.452,14.47,14.355,14.417,360926,0
2016-03-16,14.409,14.443,14.363,14.434,399813,0
2016-03-17,14.426,14.543,14.417,14.519,471679,0
2016-03-18,14.55,14.584,14.502,14.575,461000,0
2016-03-21,14.519,14.593,14.515,14.575,402004,0
2016-03-22,14.568,14.568,14.493,14.519,536337,0
2016-03-23,14.502,14.502,14.426,14.434,591855,0
2016-03-24,14.379,14.397,14.319,14.319,519046,0
2016-03-28,14.319,14.387,14.286,14.312,632107,0
2016-03-29,14.345,14.46,14.238,14.426,895741,0
2016-03-30,14.452,14.536,14.434,14.496,535010,0
2016-03-31,14.46,14.527,14.326,14.443,3380771,0
2016-04-01,14.403,14.543,14.371,14.536,790310,0
2016-04-04,14.489,14.603,14.489,14.543,659974,0
2016-04-05,14.496,14.527,14.443,14.479,560444,0
2016-04-06,14.519,14.593,14.51,14.543,527160,0
2016-04-07,14.482,14.545,14.463,14.505,618849,0
2016-04-08,14.545,14.638,14.54,14.633,468314,0
2016-04-11,14.674,14.705,14.633,14.646,351910,0
2016-04-12,14.655,14.748,14.633,14.723,533242,0
2016-04-13,14.714,14.781,14.705,14.748,510840,0
2016-04-14,14.755,14.781,14.741,14.741,315037,0
2016-04-15,14.732,14.755,14.664,14.682,391745,0
2016-04-18,14.674,14.748,14.664,14.714,347808,0
2016-04-19,14.723,14.773,14.695,14.773,461387,0
2016-04-20,14.831,14.97,14.831,14.951,964558,0
2016-04-21,14.979,15.007,14.943,14.979,496524,0
2016-04-22,15.007,15.09,14.997,15.09,804111,0
2016-04-25,15.113,15.156,15.068,15.09,648955,0
2016-04-26,15.09,15.183,15.09,15.183,609307,0
2016-04-27,15.176,15.307,15.105,15.233,1041365,0
2016-04-28,15.233,15.267,15.183,15.224,707327,0
2016-04-29,15.224,15.283,15.183,15.275,442520,0
2016-05-02,15.36,15.392,15.283,15.367,638596,0
2016-05-03,15.35,15.367,15.224,15.314,800719,0
2016-05-04,15.291,15.36,15.283,15.307,596540,0
2016-05-05,15.324,15.392,15.291,15.377,629159,0
2016-05-06,15.36,15.422,15.36,15.4,647216,0
2016-05-09,15.414,15.457,15.367,15.392,705476,0
2016-05-10,15.452,15.462,15.327,15.38,989276,0
2016-05-11,15.335,15.436,15.335,15.403,641612,0
2016-05-12,15.462,15.462,15.335,15.395,340349,0
2016-05-13,15.371,15.462,15.371,15.416,400758,0
2016-05-16,15.416,15.476,15.395,15.416,809513,0
2016-05-17,15.416,15.444,15.363,15.41,523390,0
2016-05-18,15.395,15.472,15.26,15.309,643472,0
2016-05-19,15.243,15.27,15.041,15.151,1046869,0
2016-05-20,15.201,15.285,15.191,15.25,473917,0
2016-05-23,15.278,15.354,15.243,15.344,337930,0
2016-05-24,15.363,15.452,15.344,15.436,480274,0
2016-05-25,15.436,15.561,15.403,15.528,522028,0
2016-05-26,15.528,15.609,15.491,15.609,507301,0
2016-05-27,15.561,15.707,15.553,15.688,449136,0
2016-05-31,15.649,15.707,15.623,15.649,503617,0
2016-06-01,15.631,15.748,15.621,15.68,482369,0
2016-06-02,15.698,15.739,15.656,15.671,798599,0
2016-06-03,15.671,15.775,15.671,15.758,517488,0
2016-06-06,15.816,16.039,15.816,16.012,2195967,0
2016-06-07,16.06,16.171,16.046,16.111,1857695,0
2016-06-08,16.111,16.222,16.111,16.187,1550854,0
2016-06-09,16.159,16.22,16.087,16.122,1211398,0
2016-06-10,16.105,16.209,16.049,16.105,831937,0
2016-06-13,16.08,16.164,16.049,16.056,628898,0
2016-06-14,16.056,16.105,15.977,16.056,738621,0
2016-06-15,16.122,16.142,16.061,16.105,681312,0
2016-06-16,16.08,16.096,15.948,16.096,1057006,0
2016-06-17,16.061,16.19,16.023,16.168,616215,0
2016-06-20,16.218,16.25,16.183,16.19,516468,0
2016-06-21,16.241,16.268,16.186,16.209,666772,0
2016-06-22,16.209,16.209,16.105,16.132,1035781,0
2016-06-23,16.218,16.277,16.155,16.19,687600,0
2016-06-24,15.867,16.241,15.832,16.087,898281,0
2016-06-27,16.042,16.056,15.867,15.877,630744,0
2016-06-28,16.023,16.122,15.948,16.105,675653,0
2016-06-29,16.268,16.268,16.175,16.209,646567,0
2016-06-30,16.312,16.312,16.175,16.277,644199,0
2016-07-01,16.277,16.376,16.25,16.369,671000,0
2016-07-05,16.337,16.476,16.312,16.448,808106,0
2016-07-06,16.462,16.607,16.462,16.581,857922,0
2016-07-07,16.517,16.646,16.45,16.517,1169188,0
2016-07-08,16.655,16.722,16.613,16.665,1280392,0
2016-07-11,16.73,16.833,16.73,16.759,968131,0
2016-07-12,16.833,16.914,16.784,16.793,1000366,0
2016-07-13,16.73,16.793,16.517,16.578,1184508,0
2016-07-14,16.75,16.798,16.638,16.73,1018155,0
2016-07-15,16.705,16.772,16.697,16.75,650113,0
2016-07-18,16.809,16.906,16.784,16.861,1055163,0
2016-07-19,16.935,16.935,16.87,16.906,814460,0
2016-07-20,16.929,17.025,16.929,17.025,674209,0
2016-07-21,16.98,17.025,16.957,16.971,794890,0
2016-07-22,17.007,17.056,16.989,17.025,549775,0
2016-07-25,17.043,17.119,17.016,17.034,709697,0
2016-07-26,17.1,17.161,17.092,17.153,758975,0
2016-07-27,17.17,17.204,17.074,17.092,872736,0
2016-07-28,17.092,17.119,16.989,17.007,719871,0
2016-07-29,17.049,17.098,17.043,17.084,715269,0
2016-08-01,17.127,17.17,17.066,17.092,792584,0
2016-08-02,17.1,17.119,16.989,17.025,780281,0
2016-08-03,17.043,17.084,17.007,17.034,625342,0
2016-08-04,17.092,17.127,17.016,17.056,567106,0
2016-08-05,17.109,17.255,17.084,17.109,836058,0
2016-08-08,17.135,17.178,17.132,17.144,956549,0
2016-08-09,17.217,17.221,17.113,17.138,781454,0
2016-08-10,17.138,17.148,17.027,17.051,1130115,0
2016-08-11,17.059,17.164,17.059,17.164,459111,0
2016-08-12,17.174,17.26,17.164,17.217,493905,0
2016-08-15,17.234,17.26,17.209,17.234,739115,0
2016-08-16,17.234,17.242,17.174,17.199,493781,0
2016-08-17,17.199,17.226,17.182,17.226,679372,0
2016-08-18,17.234,17.312,17.234,17.285,658377,0
2016-08-19,17.276,17.294,17.217,17.217,456792,0
2016-08-22,17.217,17.234,17.138,17.148,581008,0
2016-08-23,17.209,17.255,17.138,17.242,911047,0
2016-08-24,17.267,17.294,17.2,17.217,779569,0
2016-08-25,17.242,17.285,17.217,17.267,532969,0
2016-08-26,17.276,17.388,17.25,17.355,909694,0
2016-08-29,17.407,17.469,17.379,17.433,706748,0
2016-08-30,17.443,17.469,17.416,17.46,574234,0
2016-08-31,17.443,17.46,17.339,17.415,596923,0
2016-09-01,17.388,17.469,17.372,17.415,638605,0
2016-09-02,17.469,17.571,17.46,17.571,1186325,0
2016-09-06,17.581,17.684,17.571,17.667,977009,0
2016-09-07,17.719,17.821,17.591,17.736,927695,0
2016-09-08,17.81,17.818,17.74,17.792,734465,0
2016-09-09,17.756,17.77,17.285,17.356,1585328,0
2016-09-12,17.276,17.416,17.121,17.398,1119366,0
2016-09-13,17.389,17.389,17.016,17.044,1205367,0
2016-09-14,17.075,17.294,17.075,17.216,902958,0
2016-09-15,17.216,17.462,17.215,17.416,755980,0
2016-09-16,17.373,17.434,17.356,17.416,434401,0
2016-09-19,17.444,17.53,17.434,17.502,642038,0
2016-09-20,17.53,17.606,17.479,17.555,588122,0
2016-09-21,17.502,17.594,17.408,17.521,1436104,0
2016-09-22,17.555,17.616,17.539,17.608,617375,0
2016-09-23,17.574,17.652,17.574,17.652,483026,0
2016-09-26,17.652,17.704,17.601,17.625,612075,0
2016-09-27,17.574,17.81,17.555,17.74,939932,0
2016-09-28,17.782,17.874,17.74,17.853,621796,0
2016-09-29,17.853,17.871,17.678,17.696,670831,0
2016-09-30,17.748,17.88,17.748,17.782,537845,0
2016-10-03,17.792,17.921,17.792,17.914,719973,0
2016-10-04,17.835,17.905,17.818,17.895,626513,0
2016-10-05,17.914,17.921,17.835,17.861,490529,0
2016-10-06,17.843,17.932,17.81,17.843,485763,0
2016-10-07,17.871,17.949,17.835,17.94,431246,0
2016-10-10,17.949,18.01,17.949,17.984,506864,0
2016-10-11,18.039,18.039,17.802,17.82,778904,0
2016-10-12,17.829,17.889,17.715,17.829,389290,0
2016-10-13,17.758,17.794,17.653,17.687,607000,0
2016-10-14,17.653,17.829,17.653,17.758,379138,0
2016-10-17,17.774,17.882,17.602,17.634,502430,0
2016-10-18,17.671,17.706,17.625,17.634,678868,0
2016-10-19,17.706,17.715,17.625,17.706,878793,0
2016-10-20,17.715,17.794,17.653,17.774,336060,0
2016-10-21,17.715,17.784,17.715,17.784,276550,0
2016-10-24,17.758,17.838,17.758,17.794,280461,0
2016-10-25,17.774,17.838,17.715,17.829,446410,0
2016-10-26,17.812,17.864,17.758,17.846,356861,0
2016-10-27,17.856,17.924,17.758,17.774,522385,0
2016-10-28,17.767,17.846,17.715,17.82,483404,0
2016-10-31,17.898,17.914,17.829,17.864,516916,0
2016-11-01,17.874,17.934,17.687,17.724,626590,0
2016-11-02,17.715,17.75,17.452,17.452,1237021,0
2016-11-03,17.452,17.555,17.433,17.461,589917,0
2016-11-04,17.407,17.493,17.337,17.362,711166,0
2016-11-07,17.485,17.758,17.461,17.733,687871,0
2016-11-08,17.634,17.758,17.593,17.724,422377,0
2016-11-09,17.444,17.701,17.444,17.531,867759,0
2016-11-10,17.463,17.548,17.283,17.292,1233697,0
2016-11-11,17.247,17.283,16.926,16.972,1991285,0
2016-11-14,16.858,16.972,16.753,16.946,1493798,0
2016-11-15,16.904,17.32,16.904,17.32,749658,0
2016-11-16,17.265,17.424,17.221,17.38,762388,0
2016-11-17,17.472,17.54,17.408,17.444,483476,0
2016-11-18,17.408,17.548,17.398,17.504,464061,0
2016-11-21,17.513,17.701,17.513,17.647,581668,0
2016-11-22,17.701,17.779,17.655,17.744,814372,0
2016-11-23,17.691,17.816,17.647,17.816,632088,0
2016-11-25,17.816,17.841,17.776,17.807,247913,0
2016-11-28,17.86,17.894,17.674,17.683,706511,0
2016-11-29,17.683,17.807,17.683,17.727,613982,0
2016-11-30,17.771,17.841,17.691,17.744,917859,0
2016-12-01,17.798,17.846,17.683,17.71,763716,0
2016-12-02,17.736,17.89,17.736,17.879,640845,0
2016-12-05,17.851,17.879,17.774,17.807,622844,0
2016-12-06,17.807,17.914,17.795,17.904,709483,0
2016-12-07,17.94,18.081,17.904,17.984,715533,0
2016-12-08,17.897,18.068,17.897,18.023,896842,0
2016-12-09,18.05,18.068,17.907,17.934,686654,0
2016-12-12,17.934,17.969,17.862,17.924,753457,0
2016-12-13,17.944,18.023,17.916,17.934,762557,0
2016-12-14,17.944,17.982,17.862,17.934,756228,0
2016-12-15,17.872,18.031,17.872,18.023,641945,0
2016-12-16,18.167,18.209,18.059,18.094,1269261,0
2016-12-19,18.094,18.317,18.094,18.265,1030124,0
2016-12-20,18.326,18.408,18.292,18.399,827844,0
2016-12-21,18.363,18.408,18.292,18.309,861763,0
2016-12-22,18.401,18.429,18.263,18.419,778977,0
2016-12-23,18.438,18.466,18.419,18.466,690822,0
2016-12-27,18.438,18.539,18.438,18.447,575200,0
2016-12-28,18.494,18.604,18.466,18.604,1003192,0
2016-12-29,18.716,18.753,18.595,18.641,822156,0
2016-12-30,18.641,18.724,18.633,18.641,733496,0
2017-01-03,18.743,18.806,18.668,18.753,898718,0
2017-01-04,18.753,18.863,18.727,18.835,829315,0
2017-01-05,18.826,18.881,18.806,18.835,526650,0
2017-01-06,18.872,18.964,18.844,18.916,725507,0
2017-01-09,18.974,19.01,18.909,18.925,983129,0
2017-01-10,18.974,19.037,18.916,18.945,751161,0
2017-01-11,19.005,19.078,18.958,19.069,617028,0
2017-01-12,19.059,19.12,18.997,19.108,849662,0
2017-01-13,19.059,19.248,19.059,19.189,710704,0
2017-01-17,19.145,19.262,19.108,19.228,840871,0
2017-01-18,19.238,19.258,19.185,19.208,728982,0
2017-01-19,19.198,19.228,19.172,19.198,744849,0
2017-01-20,19.189,19.216,19.069,19.088,782180,0
2017-01-23,19.098,19.162,19.098,19.127,537647,0
2017-01-24,19.153,19.258,19.145,19.238,576547,0
2017-01-25,19.267,19.283,19.145,19.238,900075,0
2017-01-26,19.189,19.311,19.189,19.258,701566,0
2017-01-27,19.302,19.338,19.218,19.302,497425,0
2017-01-30,19.283,19.302,19.189,19.267,393260,0
2017-01-31,19.218,19.319,19.208,19.248,653366,0
2017-02-01,19.292,19.378,19.172,19.258,807285,0
2017-02-02,19.18,19.319,19.18,19.258,748248,0
2017-02-03,19.275,19.328,19.218,19.218,779508,0
2017-02-06,19.283,19.397,19.275,19.388,802175,0
2017-02-07,19.397,19.517,19.392,19.488,666309,0
2017-02-08,19.431,19.508,19.422,19.498,604138,0
2017-02-09,19.531,19.539,19.472,19.521,583408,0
2017-02-10,19.492,19.566,19.492,19.502,565686,0
2017-02-13,19.575,19.613,19.502,19.531,426954,0
2017-02-14,19.557,19.585,19.482,19.502,631346,0
2017-02-15,19.482,19.492,19.351,19.391,684738,0
2017-02-16,19.391,19.425,19.118,19.146,1034257,0
2017-02-17,19.163,19.294,19.155,19.26,748553,0
2017-02-21,19.371,19.408,19.293,19.381,750436,0
2017-02-22,19.416,19.454,19.381,19.416,523963,0
2017-02-23,19.462,19.549,19.435,19.539,488990,0
2017-02-24,19.549,19.575,19.462,19.557,505869,0
2017-02-27,19.566,19.661,19.557,19.623,535107,0
2017-02-28,19.642,19.68,19.603,19.632,429178,0
2017-03-01,19.661,19.811,19.595,19.706,726324,0
2017-03-02,19.67,19.821,19.652,19.716,761098,0
2017-03-03,19.782,19.831,19.642,19.792,570062,0
2017-03-06,19.763,19.852,19.716,19.821,598274,0
2017-03-07,19.821,19.885,19.797,19.847,596861,0
2017-03-08,19.839,19.866,19.549,19.575,993904,0
2017-03-09,19.525,19.586,19.231,19.306,1399430,0
2017-03-10,19.353,19.525,19.353,19.393,845335,0
2017-03-13,19.419,19.428,19.306,19.333,866717,0
2017-03-14,19.296,19.393,19.27,19.296,489867,0
2017-03-15,19.373,19.637,19.341,19.617,707531,0
2017-03-16,19.731,19.827,19.637,19.788,833160,0
2017-03-17,19.843,19.863,19.749,19.827,457248,0
2017-03-20,19.872,19.92,19.797,19.817,476670,0
2017-03-21,19.817,19.901,19.666,19.675,618832,0
2017-03-22,19.711,19.891,19.666,19.881,535487,0
2017-03-23,19.901,19.968,19.853,19.901,557977,0
2017-03-24,19.949,19.985,19.891,19.91,577631,0
2017-03-27,19.872,19.944,19.827,19.835,466303,0
2017-03-28,19.901,20.042,19.881,20.023,847130,0
2017-03-29,20.052,20.128,20.042,20.11,713020,0
2017-03-30,20.128,20.203,20.121,20.164,692313,0
2017-03-31,20.164,20.287,20.164,20.242,735821,0
2017-04-03,20.297,20.325,20.242,20.297,469536,0
2017-04-04,20.297,20.315,20.242,20.26,750518,0
2017-04-05,20.315,20.335,20.222,20.278,516805,0
2017-04-06,20.287,20.325,20.26,20.278,527426,0
2017-04-07,20.26,20.297,20.137,20.203,751175,0
2017-04-10,20.251,20.402,20.222,20.345,720729,0
2017-04-11,20.358,20.521,20.349,20.521,653797,0
2017-04-12,20.462,20.521,20.388,20.452,634597,0
2017-04-13,20.443,20.472,20.388,20.443,459507,0
2017-04-17,20.443,20.481,20.388,20.452,472040,0
2017-04-18,20.443,20.472,20.378,20.424,494289,0
2017-04-19,20.434,20.549,20.406,20.501,587959,0
2017-04-20,20.521,20.624,20.481,20.614,469352,0
2017-04-21,20.595,20.605,20.549,20.585,596942,0
2017-04-24,20.644,20.709,20.624,20.634,610293,0
2017-04-25,20.654,20.757,20.634,20.738,663767,0
2017-04-26,20.815,20.815,20.644,20.664,439481,0
2017-04-27,20.719,20.767,20.644,20.682,563932,0
2017-04-28,20.747,20.833,20.709,20.833,475031,0
2017-05-01,20.9,20.985,20.862,20.93,703656,0
2017-05-02,20.949,21.073,20.93,21.013,837981,0
2017-05-03,21.023,21.146,20.724,20.797,1123585,0
2017-05-04,20.88,20.9,20.585,20.88,1202918,0
2017-05-05,20.92,21.013,20.88,21.013,675811,0
2017-05-08,21.043,21.166,21.027,21.156,718178,0
2017-05-09,21.113,21.276,21.085,21.17,734362,0
2017-05-10,21.18,21.2,20.979,20.989,892421,0
2017-05-11,21.026,21.094,20.942,21.016,566934,0
2017-05-12,21.056,21.123,20.989,21.123,362757,0
2017-05-15,21.113,21.2,21.103,21.123,370458,0
2017-05-16,21.123,21.2,21.123,21.16,435300,0
2017-05-17,21.123,21.17,20.691,20.825,1471856,0
2017-05-18,20.758,21.066,20.758,21.056,620266,0
2017-05-19,21.066,21.123,21.036,21.085,424738,0
2017-05-22,21.085,21.2,21.065,21.18,487363,0
2017-05-23,21.229,21.438,21.211,21.344,519872,0
2017-05-24,21.448,21.458,21.294,21.4,483694,0
2017-05-25,21.428,21.493,21.372,21.458,428608,0
2017-05-26,21.458,21.524,21.354,21.381,446159,0
2017-05-30,21.4,21.42,21.314,21.324,351539,0
2017-05-31,21.372,21.381,21.2,21.372,442329,0
2017-06-01,21.42,21.534,21.334,21.534,482117,0
2017-06-02,21.544,21.564,21.458,21.478,461409,0
2017-06-05,21.524,21.602,21.478,21.534,414503,0
2017-06-06,21.515,21.524,21.42,21.468,472443,0
2017-06-07,21.448,21.524,21.324,21.334,516010,0
2017-06-08,21.338,21.53,21.318,21.502,617322,0
2017-06-09,21.473,21.588,21.338,21.367,568799,0
2017-06-12,21.405,21.511,21.375,21.453,474362,0
2017-06-13,21.405,21.443,21.308,21.385,518378,0
2017-06-14,21.385,21.453,21.318,21.375,515581,0
2017-06-15,21.367,21.493,21.358,21.453,359699,0
2017-06-16,21.405,21.453,21.096,21.25,1267788,0
2017-06-19,21.367,21.453,21.308,21.425,418491,0
2017-06-20,21.425,21.53,21.405,21.53,373230,0
2017-06-21,21.578,21.585,21.318,21.338,478595,0
2017-06-22,21.358,21.483,21.348,21.375,333366,0
2017-06-23,21.395,21.54,21.395,21.511,269012,0
2017-06-26,21.52,21.56,21.428,21.433,450147,0
2017-06-27,21.483,21.493,21.318,21.328,853996,0
2017-06-28,21.433,21.463,21.342,21.375,677535,0
2017-06-29,21.425,21.425,21.338,21.367,488094,0
2017-06-30,21.443,21.608,21.405,21.55,401951,0
2017-07-03,21.646,21.675,21.56,21.675,282922,0
2017-07-05,21.675,21.675,21.56,21.593,469444,0
2017-07-06,21.598,21.608,21.385,21.415,645294,0
2017-07-07,21.425,21.588,21.425,21.53,644265,0
2017-07-10,21.569,21.714,21.564,21.714,557798,0
2017-07-11,21.723,21.849,21.696,21.849,498100,0
2017-07-12,21.927,21.927,21.845,21.918,459863,0
2017-07-13,21.918,21.918,21.762,21.8,362550,0
2017-07-14,21.859,22.004,21.83,21.966,291280,0
2017-07-17,21.986,21.986,21.83,21.868,308094,0
2017-07-18,21.918,22.024,21.859,22.014,364456,0
2017-07-19,22.063,22.082,21.938,22.072,357280,0
2017-07-20,22.092,22.092,21.946,21.986,356980,0
2017-07-21,22.014,22.102,21.927,22.102,284164,0
2017-07-24,22.112,22.17,22.068,22.141,294637,0
2017-07-25,22.092,22.199,22.088,22.18,277220,0
2017-07-26,22.19,22.238,21.976,22.112,541961,0
2017-07-27,22.17,22.248,22.122,22.218,275644,0
2017-07-28,22.268,22.287,22.17,22.258,221809,0
2017-07-31,22.306,22.354,22.258,22.336,400317,0
2017-08-01,22.364,22.442,22.208,22.228,532629,0
2017-08-02,22.374,22.462,22.326,22.433,538393,0
2017-08-03,22.364,22.462,22.336,22.354,512784,0
2017-08-04,22.374,22.49,22.374,22.442,342665,0
2017-08-07,22.433,22.53,22.423,22.5,348160,0
2017-08-08,22.374,22.394,22.19,22.277,972996,0
2017-08-09,22.296,22.296,21.974,22.003,984690,0
2017-08-10,21.964,21.979,21.195,21.347,2334110,0
2017-08-11,21.269,21.944,21.269,21.847,1135887,0
2017-08-14,21.984,22.13,21.974,22.022,531804,0
2017-08-15,22.071,22.071,21.804,21.954,447349,0
2017-08-16,21.875,21.934,21.758,21.827,555273,0
2017-08-17,21.758,21.837,21.513,21.523,973604,0
2017-08-18,21.533,21.758,21.484,21.641,657548,0
2017-08-21,21.718,21.718,21.533,21.631,507265,0
2017-08-22,21.67,21.964,21.67,21.954,508810,0
2017-08-23,21.934,22.042,21.885,21.984,461947,0
2017-08-24,22.003,22.08,21.954,22.022,278969,0
2017-08-25,22.111,22.111,21.944,21.984,355743,0
2017-08-28,22.032,22.101,22.012,22.061,403724,0
2017-08-29,22.003,22.189,21.984,22.14,540086,0
2017-08-30,22.111,22.238,22.101,22.169,356253,0
2017-08-31,22.189,22.218,22.13,22.159,427111,0
2017-09-01,22.238,22.336,22.159,22.248,373204,0
2017-09-05,22.218,22.258,22.012,22.071,900660,0
2017-09-06,22.169,22.248,22.13,22.248,571436,0
2017-09-07,22.248,22.268,22.149,22.268,369908,0
2017-09-08,22.287,22.287,22.178,22.198,298319,0
2017-09-11,22.218,22.347,22.218,22.316,371907,0
2017-09-12,22.326,22.326,22.208,22.306,334574,0
2017-09-13,22.287,22.326,22.248,22.296,264524,0
2017-09-14,22.287,22.484,22.228,22.415,432917,0
2017-09-15,22.415,22.415,22.336,22.356,265200,0
2017-09-18,22.435,22.464,22.346,22.346,310842,0
2017-09-19,22.425,22.444,22.356,22.444,297519,0
2017-09-20,22.435,22.514,22.396,22.504,393600,0
2017-09-21,22.514,22.524,22.415,22.464,310169,0
2017-09-22,22.484,22.582,22.474,22.563,312135,0
2017-09-25,22.435,22.602,22.435,22.602,348979,0
2017-09-26,22.612,22.701,22.573,22.682,470349,0
2017-09-27,22.662,22.663,22.454,22.544,497800,0
2017-09-28,22.534,22.682,22.534,22.662,365122,0
2017-09-29,22.582,22.77,22.582,22.74,441972,0
2017-10-02,22.77,22.839,22.74,22.81,466228,0
2017-10-03,22.878,22.928,22.839,22.918,831982,0
2017-10-04,22.869,22.977,22.869,22.908,445013,0
2017-10-05,22.918,22.968,22.859,22.918,437181,0
2017-10-06,22.908,22.968,22.864,22.938,451519,0
2017-10-09,22.968,23.036,22.965,23.026,317775,0
2017-10-10,23.076,23.125,22.997,23.026,506273,0
2017-10-11,23.066,23.096,22.994,23.086,445492,0
2017-10-12,23.086,23.106,23.016,23.096,402790,0
2017-10-13,23.115,23.135,23.046,23.096,312485,0
2017-10-16,23.076,23.086,22.172,22.758,2665501,0
2017-10-17,22.559,22.629,22.291,22.41,1940111,0
2017-10-18,22.202,22.371,22.152,22.172,2014224,0
2017-10-19,22.113,22.47,22.073,22.212,1226276,0
2017-10-20,22.281,22.321,22.083,22.212,914206,0
2017-10-23,22.262,22.44,22.242,22.321,951628,0
2017-10-24,22.381,22.42,22.172,22.222,994747,0
2017-10-25,22.182,22.222,21.963,22.003,1373457,0
2017-10-26,22.113,22.271,22.023,22.222,541295,0
2017-10-27,22.271,22.44,22.262,22.291,529507,0
2017-10-30,22.41,22.47,22.351,22.44,523341,0
2017-10-31,22.53,22.589,22.49,22.569,562020,0
2017-11-01,22.619,22.639,22.5,22.5,456821,0
2017-11-02,22.559,22.619,22.401,22.47,456968,0
2017-11-03,22.559,22.629,22.48,22.599,806526,0
2017-11-06,22.659,22.669,22.515,22.609,721373,0
2017-11-07,22.669,22.728,22.609,22.728,554223,0
2017-11-08,22.718,22.768,22.53,22.609,461799,0
2017-11-09,22.579,22.599,22.371,22.48,677843,0
2017-11-10,22.48,22.49,22.32,22.35,543528,0
