Date,Open,High,Low,Close,Volume,OpenInt
2013-11-13,19.381,20.369,18.859,20.333,27424999,0
2013-11-14,20.496,20.54,19.867,20.018,2340078,0
2013-11-15,20.402,20.402,19.882,20.316,1591685,0
2013-11-18,20.369,20.555,20.149,20.275,1284277,0
2013-11-19,20.36,20.504,19.841,19.943,517781,0
2013-11-20,20.232,20.323,19.934,20.232,331791,0
2013-11-21,20.189,21.066,20.189,20.427,1384949,0
2013-11-22,20.571,20.588,20.131,20.486,501709,0
2013-11-25,20.453,20.598,20.419,20.512,348350,0
2013-11-26,20.47,20.47,20.24,20.333,525124,0
2013-11-27,20.768,21.204,20.496,20.998,910810,0
2013-11-29,21.043,21.476,20.998,21.451,232778,0
2013-12-02,21.306,21.628,21.297,21.484,736620,0
2013-12-03,21.698,21.808,21.288,21.535,818606,0
2013-12-04,21.562,21.715,21.356,21.562,481943,0
2013-12-05,21.562,21.705,21.024,21.228,417880,0
2013-12-06,21.016,21.527,21.016,21.381,258769,0
2013-12-09,21.314,21.766,21.314,21.544,372582,0
2013-12-10,21.306,21.68,21.228,21.255,1099535,0
2013-12-11,21.168,21.288,21.074,21.09,366552,0
2013-12-12,21.043,21.151,20.657,20.675,344736,0
2013-12-13,20.641,20.701,20.316,20.394,414410,0
2013-12-16,20.427,21.187,20.36,21.118,1534114,0
2013-12-17,21.314,21.364,20.634,20.89,528789,0
2013-12-18,20.964,21.09,20.777,21.09,959983,0
2013-12-19,20.898,21.338,20.701,21.218,980644,0
2013-12-20,21.212,21.297,20.912,21.177,2006807,0
2013-12-23,21.255,21.306,21.051,21.168,523559,0
2013-12-24,21.297,21.314,21.168,21.314,197620,0
2013-12-26,21.399,21.653,21.151,21.416,342110,0
2013-12-27,21.466,21.746,21.466,21.653,338896,0
2013-12-30,21.62,22.355,21.62,22.275,850907,0
2013-12-31,22.388,22.465,22.173,22.371,357755,0
2014-01-02,22.199,22.625,22.115,22.336,528654,0
2014-01-03,22.285,22.532,22.013,22.199,166532,0
2014-01-06,22.371,22.411,21.671,21.917,199425,0
2014-01-07,22.013,22.173,21.698,21.892,197817,0
2014-01-08,21.79,21.8,21.416,21.501,166828,0
2014-01-09,21.594,21.85,21.066,21.297,116341,0
2014-01-10,21.775,21.937,21.16,21.338,953523,0
2014-01-13,21.381,21.587,21.168,21.297,179802,0
2014-01-14,21.288,21.466,20.912,21.135,360875,0
2014-01-15,21.288,21.46,21.006,21.306,1066065,0
2014-01-16,21.297,21.562,21.08,21.33,1364020,0
2014-01-17,21.381,21.466,21.051,21.297,748316,0
2014-01-21,21.553,21.553,21.262,21.509,901456,0
2014-01-22,21.653,22.302,21.46,21.784,303608,0
2014-01-23,21.784,21.909,21.168,21.347,402218,0
2014-01-24,21.151,21.314,20.512,20.82,632466,0
2014-01-27,20.625,20.749,20.444,20.665,443478,0
2014-01-28,20.82,20.829,20.571,20.701,446005,0
2014-01-29,20.571,20.741,20.571,20.72,159201,0
2014-01-30,20.94,21.501,20.89,21.466,596372,0
2014-01-31,21.195,21.9,21.135,21.68,428485,0
2014-02-03,21.653,21.775,20.931,21.118,1071185,0
2014-02-04,21.118,21.698,20.89,21.518,297224,0
2014-02-05,21.535,21.671,21.228,21.297,442359,0
2014-02-06,21.314,21.553,21.09,21.441,309983,0
2014-02-07,21.68,21.909,21.492,21.715,340425,0
2014-02-10,21.766,21.917,21.69,21.756,277377,0
2014-02-11,21.756,22.048,21.544,21.962,257709,0
2014-02-12,21.962,22.327,21.8,21.97,520081,0
2014-02-13,21.784,22.173,21.653,22.14,293778,0
2014-02-14,22.26,22.694,22.226,22.437,573461,0
2014-02-18,22.513,22.854,22.302,22.565,251863,0
2014-02-19,22.582,22.694,22.437,22.565,313726,0
2014-02-20,22.635,22.745,22.208,22.363,525677,0
2014-02-21,22.388,22.48,22.267,22.379,628635,0
2014-02-24,22.403,22.745,22.355,22.635,771928,0
2014-02-25,22.6,22.651,22.395,22.532,604718,0
2014-02-26,21.724,21.927,20.89,21.356,3680340,0
2014-02-27,21.288,21.698,20.675,21.594,1020983,0
2014-02-28,21.578,21.784,21.339,21.705,546631,0
2014-03-03,21.476,21.645,21.406,21.476,277371,0
2014-03-04,21.671,21.97,21.602,21.8,217539,0
2014-03-05,21.825,22.173,21.509,22.106,345449,0
2014-03-06,22.147,22.147,21.825,22.063,140646,0
2014-03-07,22.106,22.505,22.048,22.275,418444,0
2014-03-10,22.062,22.156,21.704,21.891,288343,0
2014-03-11,21.891,22.08,21.268,21.312,99559,0
2014-03-12,21.003,21.115,20.159,20.575,924894,0
2014-03-13,20.534,20.754,20.095,20.326,623049,0
2014-03-14,20.278,20.456,19.959,19.959,101792,0
2014-03-17,20.037,20.389,19.868,20.182,276430,0
2014-03-18,20.208,20.559,20.105,20.414,376844,0
2014-03-19,20.389,20.422,19.79,19.848,413971,0
2014-03-20,19.747,20.474,19.714,20.027,1004751,0
2014-03-21,20.08,20.772,19.842,20.669,575633,0
2014-03-24,20.628,21.157,20.303,20.414,642629,0
2014-03-25,20.414,20.516,20.208,20.379,183719,0
2014-03-26,20.389,20.389,19.995,20.019,143013,0
2014-03-27,20.012,20.165,19.353,19.429,652583,0
2014-03-28,19.457,19.586,18.944,19.345,820570,0
2014-03-31,19.457,19.764,19.277,19.457,469953,0
2014-04-01,19.559,19.893,19.414,19.695,282347,0
2014-04-02,19.78,20.114,19.645,19.935,634585,0
2014-04-03,20.089,20.549,20.072,20.278,96202,0
2014-04-04,20.318,20.628,20.142,20.363,663564,0
2014-04-07,20.397,20.534,19.311,19.319,446008,0
2014-04-08,19.311,19.858,19.311,19.619,335950,0
2014-04-09,19.678,19.9,19.586,19.893,145905,0
2014-04-10,19.935,20.08,19.465,19.525,287255,0
2014-04-11,19.429,19.576,19.26,19.404,133553,0
2014-04-14,19.423,19.423,18.695,19.02,589075,0
2014-04-15,19.054,19.295,18.961,19.046,429831,0
2014-04-16,19.2,19.287,19.054,19.225,180260,0
2014-04-17,19.13,19.208,18.798,19.029,167370,0
2014-04-21,18.953,19.046,18.55,18.748,381314,0
2014-04-22,18.662,19.295,18.644,19.244,206472,0
2014-04-23,19.208,19.208,18.825,18.885,215517,0
2014-04-24,18.97,19.148,18.758,19.02,166524,0
2014-04-25,18.885,18.995,18.55,18.662,145960,0
2014-04-28,18.738,18.857,18.048,18.15,604834,0
2014-04-29,18.142,18.284,17.622,17.977,258885,0
2014-04-30,17.977,18.423,17.808,18.414,491612,0
2014-05-01,18.423,18.857,18.363,18.841,79125,0
2014-05-02,18.961,19.2,18.926,19.004,319216,0
2014-05-05,18.985,19.244,18.926,19.108,257932,0
2014-05-06,19.099,19.209,18.615,18.745,266856,0
2014-05-07,18.925,19.603,18.925,19.269,417650,0
2014-05-08,19.391,19.509,19.038,19.158,170733,0
2014-05-09,19.178,19.383,18.556,18.771,197553,0
2014-05-12,18.839,19.391,18.839,19.114,290524,0
2014-05-13,19.114,19.795,19.114,19.477,491671,0
2014-05-14,19.468,19.665,19.278,19.347,149199,0
2014-05-15,19.339,19.45,18.943,19.391,412060,0
2014-05-16,19.339,19.416,19.028,19.184,255558,0
2014-05-19,19.081,19.226,18.805,18.994,462772,0
2014-05-20,18.984,19.184,18.745,18.96,255566,0
2014-05-21,19.071,19.355,18.71,18.771,319603,0
2014-05-22,18.726,18.823,18.281,18.494,1013116,0
2014-05-23,18.383,18.556,18.333,18.485,1143962,0
2014-05-27,18.719,19.09,18.436,18.678,549044,0
2014-05-28,18.687,18.778,18.211,18.599,574088,0
2014-05-29,18.693,19.245,18.591,19.099,334132,0
2014-05-30,19.13,19.312,18.865,19.012,648549,0
2014-06-02,19.209,19.209,18.494,18.763,336231,0
2014-06-03,18.787,19.441,18.631,19.406,284657,0
2014-06-04,19.397,19.397,18.97,19.339,660144,0
2014-06-05,19.355,19.64,19.13,19.339,309281,0
2014-06-06,19.312,19.441,19.201,19.252,215897,0
2014-06-09,19.235,20.535,19.158,20.25,795805,0
2014-06-10,20.277,20.604,20.07,20.405,880562,0
2014-06-11,19.811,19.82,19.355,19.486,842025,0
2014-06-12,19.45,20.242,19.028,19.397,1197389,0
2014-06-13,19.329,19.742,18.984,19.672,460828,0
2014-06-16,19.83,19.966,19.477,19.613,613135,0
2014-06-17,19.58,19.942,19.424,19.562,417419,0
2014-06-18,19.622,19.709,19.312,19.632,898373,0
2014-06-19,19.597,20.054,19.597,19.914,746847,0
2014-06-20,20.054,20.766,19.956,20.121,4268322,0
2014-06-23,19.191,20.002,19.191,19.785,575329,0
2014-06-24,19.795,20.157,19.535,19.622,362974,0
2014-06-25,19.632,20.363,19.613,20.267,276506,0
2014-06-26,20.217,20.217,19.768,20.002,313577,0
2014-06-27,19.932,20.044,19.768,19.873,159617,0
2014-06-30,20.217,20.217,19.742,19.924,303471,0
2014-07-01,19.966,20.172,19.572,19.58,629178,0
2014-07-02,19.622,20.121,19.477,20.087,193896,0
2014-07-03,20.062,20.363,19.95,20.363,133894,0
2014-07-07,20.242,20.242,19.844,20.034,364438,0
2014-07-08,19.975,20.002,19.528,19.665,428351,0
2014-07-09,19.613,19.76,19.441,19.709,309331,0
2014-07-10,19.424,19.554,19.278,19.528,474664,0
2014-07-11,19.459,19.486,18.848,19.432,1164375,0
2014-07-14,19.518,19.613,19.226,19.441,563628,0
2014-07-15,19.441,19.735,19.235,19.69,441879,0
2014-07-16,19.7,19.966,19.441,19.811,401154,0
2014-07-17,19.719,19.785,19.312,19.502,395402,0
2014-07-18,19.477,19.932,19.329,19.854,1067595,0
2014-07-21,19.82,20.318,19.69,20.302,106564,0
2014-07-22,20.207,20.491,19.854,20.345,487671,0
2014-07-23,20.345,20.379,19.993,20.163,134683,0
2014-07-24,20.163,20.163,19.742,19.844,142380,0
2014-07-25,19.804,19.804,19.355,19.588,583299,0
2014-07-28,19.502,19.597,19.339,19.397,415702,0
2014-07-29,19.486,19.572,19.26,19.305,271746,0
2014-07-30,19.329,19.64,19.148,19.397,792365,0
2014-07-31,19.785,20.354,19.139,19.391,429760,0
2014-08-01,19.397,19.518,19.191,19.441,141400,0
2014-08-04,19.509,20.011,19.441,19.864,401354,0
2014-08-05,19.012,19.347,18.925,19.245,1070296,0
2014-08-06,18.994,19.13,18.453,18.805,1965835,0
2014-08-07,19.158,19.486,18.71,18.823,10074115,0
2014-08-08,19.038,19.364,18.823,19.226,2273339,0
2014-08-11,19.26,19.613,19.012,19.572,1901646,0
2014-08-12,19.572,19.805,19.382,19.681,1043254,0
2014-08-13,19.719,19.882,19.659,19.743,847932,0
2014-08-14,19.719,19.917,19.701,19.856,828510,0
2014-08-15,19.856,20.038,19.572,19.743,1154555,0
2014-08-18,20.125,20.125,19.951,20.038,796287,0
2014-08-19,20.028,20.436,20.028,20.263,887303,0
2014-08-20,20.175,20.375,19.977,20.341,490584,0
2014-08-21,20.299,20.582,20.073,20.558,570369,0
2014-08-22,20.532,20.897,20.472,20.756,821283,0
2014-08-25,20.737,20.879,20.592,20.836,796185,0
2014-08-26,20.818,20.897,20.565,20.724,461258,0
2014-08-27,20.818,20.939,20.62,20.765,475022,0
2014-08-28,20.679,20.879,20.394,20.532,503737,0
2014-08-29,20.611,20.706,20.282,20.661,315349,0
2014-09-02,20.644,20.904,20.636,20.731,387887,0
2014-09-03,20.841,20.841,20.454,20.628,347146,0
2014-09-04,20.688,20.747,20.454,20.541,562070,0
2014-09-05,20.575,20.575,20.411,20.565,307741,0
2014-09-08,20.506,20.818,20.472,20.549,325689,0
2014-09-09,20.463,20.636,20.351,20.427,344802,0
2014-09-10,20.436,20.541,20.419,20.419,372415,0
2014-09-11,20.369,20.394,20.152,20.307,229599,0
2014-09-12,20.229,20.472,19.909,20.143,380870,0
2014-09-15,20.125,20.125,19.812,19.969,160647,0
2014-09-16,19.899,20.143,19.76,20.073,315406,0
2014-09-17,20.152,20.289,20.012,20.115,353866,0
2014-09-18,20.202,20.419,20.115,20.299,701287,0
2014-09-19,20.341,20.592,20.282,20.514,956606,0
2014-09-22,20.514,20.716,20.341,20.445,308961,0
2014-09-23,20.514,20.514,20.315,20.394,380978,0
2014-09-24,20.375,20.724,20.375,20.611,470191,0
2014-09-25,20.506,20.541,20.307,20.394,183410,0
2014-09-26,20.394,20.697,20.351,20.661,344598,0
2014-09-29,20.541,20.801,20.411,20.706,548597,0
2014-09-30,20.582,20.731,20.48,20.558,616550,0
2014-10-01,20.445,20.558,20.012,20.115,659975,0
2014-10-02,20.107,20.272,19.477,19.899,693538,0
2014-10-03,20.048,20.107,19.84,19.84,384461,0
2014-10-06,19.846,20.229,19.846,19.935,317907,0
2014-10-07,19.909,19.977,19.182,19.268,340678,0
2014-10-08,19.294,19.319,19.008,19.128,644815,0
2014-10-09,19.12,19.405,18.827,18.878,403362,0
2014-10-10,18.878,19.188,18.749,18.818,227632,0
2014-10-13,18.834,18.888,18.22,18.281,409302,0
2014-10-14,18.375,18.609,17.944,18.003,555384,0
2014-10-15,17.804,18.175,17.638,18.062,663471,0
2014-10-16,17.761,18.681,17.761,18.653,248101,0
2014-10-17,18.818,19.603,18.767,19.485,303076,0
2014-10-20,19.415,19.588,19.12,19.528,145044,0
2014-10-21,19.641,20.152,19.431,19.959,741972,0
2014-10-22,19.909,20.175,19.572,19.632,356869,0
2014-10-23,19.831,19.935,19.467,19.535,346017,0
2014-10-24,19.58,19.846,19.431,19.562,529136,0
2014-10-27,19.467,20.066,19.051,19.294,691970,0
2014-10-28,19.424,19.424,19.182,19.286,560924,0
2014-10-29,19.362,19.528,19.111,19.353,859583,0
2014-10-30,19.251,19.874,19.233,19.719,403497,0
2014-10-31,19.909,20.012,19.76,19.969,443199,0
2014-11-03,19.951,20.168,19.856,19.995,192237,0
2014-11-04,19.944,20.019,19.666,19.986,363708,0
2014-11-05,19.986,20.194,19.673,19.995,226836,0
2014-11-06,20.115,20.497,19.899,20.175,450731,0
2014-11-07,16.902,17.43,15.466,15.847,7788672,0
2014-11-10,15.89,16.368,15.699,15.977,2099575,0
2014-11-11,15.958,16.039,15.44,15.44,1365182,0
2014-11-12,15.466,15.466,15.172,15.267,2318719,0
2014-11-13,15.311,15.389,15.067,15.292,902344,0
2014-11-14,15.544,16.02,15.283,15.951,3181294,0
2014-11-17,15.968,16.166,15.657,16.071,877357,0
2014-11-18,16.151,16.283,16.029,16.167,868978,0
2014-11-19,16.135,16.283,15.879,16.274,509274,0
2014-11-20,16.265,16.283,16.003,16.063,341432,0
2014-11-21,16.229,16.596,16.126,16.3,404120,0
2014-11-24,16.429,16.534,16.16,16.167,2478191,0
2014-11-25,16.151,16.315,16.107,16.29,780584,0
2014-11-26,16.229,16.371,16.116,16.274,222104,0
2014-11-28,16.333,16.333,16.107,16.236,74919,0
2014-12-01,15.925,16.175,15.845,16.039,842894,0
2014-12-02,16.107,16.185,15.906,16.142,444602,0
2014-12-03,16.142,16.561,16.142,16.222,245577,0
2014-12-04,16.16,16.3,16.063,16.194,168484,0
2014-12-05,16.151,16.554,16.097,16.467,401734,0
2014-12-08,16.483,16.525,16.107,16.213,206829,0
2014-12-09,16.063,16.333,15.916,16.3,182984,0
2014-12-10,16.229,16.371,16.088,16.283,283342,0
2014-12-11,16.274,16.49,16.236,16.371,260290,0
2014-12-12,16.236,16.371,16.142,16.265,295150,0
2014-12-15,16.246,16.388,16.081,16.222,352697,0
2014-12-16,16.236,16.429,15.871,15.976,1163131,0
2014-12-17,16.071,16.467,15.854,16.42,283316,0
2014-12-18,16.544,16.665,16.395,16.586,310563,0
2014-12-19,16.544,17.023,16.483,16.831,868839,0
2014-12-22,16.798,17.058,16.79,17.013,161652,0
2014-12-23,17.076,17.417,17.023,17.383,236761,0
2014-12-24,17.278,17.338,17.111,17.111,72671,0
2014-12-26,17.232,17.374,16.726,16.798,156381,0
2014-12-29,16.78,17.058,16.735,16.877,194308,0
2014-12-30,16.867,17.085,16.867,17.085,76958,0
2014-12-31,17.033,17.164,16.858,16.858,162941,0
2015-01-02,16.839,17.356,16.744,17.356,183584,0
2015-01-05,17.25,17.425,16.622,16.806,509980,0
2015-01-06,16.894,17.033,16.586,16.918,233860,0
2015-01-07,16.972,17.39,16.972,17.328,232408,0
2015-01-08,17.453,17.818,17.198,17.383,553869,0
2015-01-09,17.365,17.582,17.328,17.39,433956,0
2015-01-12,17.46,18.002,17.303,17.915,478287,0
2015-01-13,18.029,18.229,17.73,17.95,268031,0
2015-01-14,17.837,18.029,17.634,17.878,144456,0
2015-01-15,17.801,17.827,17.443,17.443,107082,0
2015-01-16,17.433,17.767,17.374,17.669,324349,0
2015-01-20,17.62,17.62,17.023,17.111,233388,0
2015-01-21,17.111,17.338,16.972,17.319,168124,0
2015-01-22,17.338,17.818,17.328,17.688,240021,0
2015-01-23,17.775,17.957,17.119,17.216,740533,0
2015-01-26,17.232,17.61,17.066,17.547,249706,0
2015-01-27,17.374,17.573,17.128,17.287,182717,0
2015-01-28,17.408,17.556,17.19,17.319,600560,0
2015-01-29,17.319,17.678,17.25,17.539,629791,0
2015-01-30,17.523,17.628,17.216,17.27,438274,0
2015-02-02,17.39,17.469,16.945,17.241,402775,0
2015-02-03,17.374,18.002,17.374,17.818,312098,0
2015-02-04,17.809,17.942,17.425,17.486,555084,0
2015-02-05,17.547,17.924,17.547,17.775,316701,0
2015-02-06,17.878,18.002,17.383,17.417,660811,0
2015-02-09,17.374,17.591,17.208,17.374,261413,0
2015-02-10,17.573,17.757,17.425,17.53,99785,0
2015-02-11,17.469,17.818,17.328,17.62,578603,0
2015-02-12,17.641,18.087,17.504,17.924,116487,0
2015-02-13,18.019,18.107,17.863,18.107,70825,0
2015-02-17,17.957,18.194,17.942,18.124,61618,0
2015-02-18,18.194,18.194,17.669,18.019,156996,0
2015-02-19,18.107,18.647,17.984,18.49,671136,0
2015-02-20,18.359,18.62,18.264,18.534,152315,0
2015-02-23,18.464,18.675,18.298,18.596,202109,0
2015-02-24,18.62,18.638,18.061,18.107,308838,0
2015-02-25,18.159,18.159,17.827,17.863,341629,0
2015-02-26,17.984,18.335,16.744,17.058,736577,0
2015-02-27,16.744,17.347,16.614,16.848,761750,0
2015-03-02,16.831,17.25,16.744,17.198,233560,0
2015-03-03,17.137,17.374,16.78,17.076,240890,0
2015-03-04,16.979,17.287,16.877,17.042,251427,0
2015-03-05,17.05,17.641,16.964,17.453,169757,0
2015-03-06,17.319,17.425,16.343,16.586,803884,0
2015-03-09,16.517,16.908,16.42,16.675,372073,0
2015-03-10,16.553,16.64,16.368,16.427,292479,0
2015-03-11,16.446,16.648,16.27,16.631,287297,0
2015-03-12,16.648,16.85,16.489,16.675,798934,0
2015-03-13,16.702,16.719,16.368,16.57,357304,0
2015-03-16,16.648,16.85,16.64,16.781,348553,0
2015-03-17,16.719,17.274,16.71,17.246,454814,0
2015-03-18,17.177,17.483,16.896,17.246,472315,0
2015-03-19,17.219,17.395,17.107,17.219,261615,0
2015-03-20,17.177,17.634,17.168,17.545,464245,0
2015-03-23,17.511,17.854,17.43,17.501,204903,0
2015-03-24,17.44,17.45,17.255,17.255,117965,0
2015-03-25,17.148,17.255,16.938,16.973,257976,0
2015-03-26,16.929,16.973,16.64,16.938,346848,0
2015-03-27,16.973,17.168,16.879,17.158,273319,0
2015-03-30,17.14,17.246,17.036,17.186,108420,0
2015-03-31,17.089,17.334,17.016,17.186,180358,0
2015-04-01,17.186,17.334,16.973,17.334,448221,0
2015-04-02,17.324,17.483,17.219,17.291,219793,0
2015-04-06,17.274,17.554,17.123,17.423,137171,0
2015-04-07,17.687,17.801,17.194,17.213,223164,0
2015-04-08,17.236,17.554,17.203,17.467,210474,0
2015-04-09,17.387,17.554,17.115,17.255,167927,0
2015-04-10,17.316,17.44,17.107,17.344,133307,0
2015-04-13,17.265,17.361,17.203,17.274,49891,0
2015-04-14,17.316,17.467,16.982,17.14,177290,0
2015-04-15,17.194,17.324,16.967,17.186,1087629,0
2015-04-16,17.283,17.334,16.929,17.026,254831,0
2015-04-17,16.869,17.324,16.799,17.299,379124,0
2015-04-20,17.387,17.458,17.219,17.43,332946,0
2015-04-21,17.483,17.598,17.353,17.545,171239,0
2015-04-22,17.537,17.775,17.45,17.747,417903,0
2015-04-23,17.73,18.056,17.545,17.943,430607,0
2015-04-24,17.986,17.986,17.747,17.871,148308,0
2015-04-27,17.943,18.831,17.837,18.435,754496,0
2015-04-28,18.435,18.636,18.31,18.477,287297,0
2015-04-29,18.584,18.785,18.127,18.381,557663,0
2015-04-30,19.27,19.358,17.784,17.827,395375,0
2015-05-01,18.039,18.371,17.976,18.25,472315,0
2015-05-04,18.241,18.39,17.775,17.827,717562,0
2015-05-05,17.846,18.048,17.177,17.274,480608,0
2015-05-06,17.344,17.344,16.86,17.026,421344,0
2015-05-07,17.008,17.767,17.008,17.511,1638407,0
2015-05-08,17.668,18.293,17.668,18.031,279797,0
2015-05-11,18.003,18.161,17.649,17.897,172289,0
2015-05-12,17.817,17.995,17.56,17.836,160029,0
2015-05-13,17.836,17.871,17.595,17.605,121825,0
2015-05-14,17.72,17.935,17.577,17.791,174904,0
2015-05-15,17.791,17.879,17.526,17.836,238869,0
2015-05-18,17.746,17.916,17.543,17.595,137616,0
2015-05-19,17.657,17.766,17.4,17.595,181443,0
2015-05-20,17.587,17.836,17.471,17.8,158678,0
2015-05-21,17.826,17.977,16.213,17.632,174678,0
2015-05-22,17.647,17.791,17.357,17.419,118445,0
2015-05-26,17.39,17.595,17.329,17.39,155460,0
2015-05-27,17.463,17.657,17.366,17.4,182681,0
2015-05-28,17.419,17.625,17.223,17.278,314340,0
2015-05-29,17.287,17.489,17.091,17.4,502514,0
2015-06-01,17.455,17.587,17.223,17.471,191246,0
2015-06-02,17.366,18.191,17.142,17.419,220077,0
2015-06-03,17.446,17.746,17.446,17.471,122500,0
2015-06-04,17.479,17.791,17.455,17.615,349471,0
2015-06-05,17.534,17.712,17.463,17.517,320733,0
2015-06-08,17.1,17.497,17.072,17.329,418893,0
2015-06-09,17.471,17.479,17.081,17.109,223154,0
2015-06-10,17.179,17.384,17.1,17.269,294513,0
2015-06-11,17.32,17.463,17.125,17.329,253429,0
2015-06-12,17.231,17.348,17.081,17.109,239368,0
2015-06-15,17.081,17.366,17.081,17.151,676627,0
2015-06-16,17.171,17.419,17.171,17.303,632566,0
2015-06-17,17.357,17.551,17.339,17.436,452815,0
2015-06-18,17.471,17.736,17.41,17.695,423400,0
2015-06-19,17.695,17.766,17.116,17.189,478395,0
2015-06-22,17.303,17.56,17.231,17.384,199359,0
2015-06-23,17.41,17.489,17.24,17.436,308696,0
2015-06-24,17.39,17.507,17.294,17.339,284784,0
2015-06-25,17.419,17.479,16.869,17.028,582418,0
2015-06-26,17.062,17.142,16.84,16.911,3006741,0
2015-06-29,16.86,16.93,16.761,16.86,476255,0
2015-06-30,17.038,17.038,16.504,16.655,368582,0
2015-07-01,16.77,16.983,16.504,16.77,535871,0
2015-07-02,16.799,16.993,16.629,16.639,500709,0
2015-07-06,16.486,16.62,16.353,16.504,657583,0
2015-07-07,16.397,16.557,16.275,16.415,396128,0
2015-07-08,16.302,16.682,16.284,16.53,420132,0
2015-07-09,16.725,16.86,16.611,16.744,511980,0
2015-07-10,16.967,17.062,16.807,16.958,380237,0
2015-07-13,17.1,17.197,16.983,17.062,357134,0
2015-07-14,17.047,17.116,16.958,17.109,183411,0
2015-07-15,17.116,17.189,16.896,16.967,251139,0
2015-07-16,17.062,17.1,16.79,16.869,150449,0
2015-07-17,16.879,16.993,16.718,16.77,204655,0
2015-07-20,16.869,16.869,16.682,16.815,367616,0
2015-07-21,16.461,16.673,16.391,16.504,697816,0
2015-07-22,16.504,16.78,16.478,16.673,737825,0
2015-07-23,16.682,16.682,16.222,16.308,1200780,0
2015-07-24,16.07,16.284,15.617,15.891,1187820,0
2015-07-27,15.82,15.82,15.599,15.688,300111,0
2015-07-28,15.678,16.086,15.627,15.865,496877,0
2015-07-29,15.929,16.265,15.929,16.166,432641,0
2015-07-30,16.646,17.109,16.639,16.752,1739698,0
2015-07-31,16.869,16.983,16.77,16.86,663671,0
2015-08-03,17.197,17.384,16.967,17.134,1214043,0
2015-08-04,17.109,17.223,16.77,16.823,528771,0
2015-08-05,16.938,17.142,16.78,16.815,717088,0
2015-08-06,16.79,16.79,16.478,16.557,948050,0
2015-08-07,16.55,16.646,16.345,16.424,446052,0
2015-08-10,16.504,16.522,16.236,16.284,839815,0
2015-08-11,16.203,16.667,16.077,16.515,1812771,0
2015-08-12,16.354,16.73,16.059,16.703,1106699,0
2015-08-13,16.553,16.866,16.407,16.703,1346863,0
2015-08-14,16.73,17.008,16.596,16.795,944691,0
2015-08-17,16.803,17.287,16.624,17.133,886185,0
2015-08-18,17.124,17.428,17.116,17.295,557815,0
2015-08-19,17.259,17.412,17.026,17.321,276228,0
2015-08-20,17.259,17.278,16.866,16.884,537494,0
2015-08-21,16.82,17.108,16.633,16.927,484682,0
2015-08-24,16.122,16.739,15.916,16.463,511850,0
2015-08-25,16.713,16.785,16.004,16.068,738245,0
2015-08-26,16.472,16.604,16.112,16.543,1187869,0
2015-08-27,16.713,16.965,16.525,16.884,497413,0
2015-08-28,16.908,16.98,16.765,16.965,554799,0
2015-08-31,16.945,16.999,16.713,16.811,862180,0
2015-09-01,16.553,16.624,16.236,16.308,352709,0
2015-09-02,16.496,16.525,16.327,16.435,346680,0
2015-09-03,16.506,16.641,16.346,16.382,275112,0
2015-09-04,16.246,16.354,16.004,16.112,264505,0
2015-09-08,16.354,16.48,16.004,16.165,1104801,0
2015-09-09,16.346,16.374,15.863,15.888,373033,0
2015-09-10,15.665,16.068,15.566,15.854,600467,0
2015-09-11,15.781,15.925,15.62,15.925,610850,0
2015-09-14,15.96,16.041,15.871,15.996,430644,0
2015-09-15,15.996,16.122,15.772,15.916,453198,0
2015-09-16,15.96,16.14,15.888,15.996,434552,0
2015-09-17,15.952,16.051,15.816,15.854,994375,0
2015-09-18,15.441,15.71,15.117,15.63,3780104,0
2015-09-21,16.032,16.56,15.925,16.077,1195351,0
2015-09-22,15.916,15.979,15.298,15.432,1217568,0
2015-09-23,15.494,15.52,15.218,15.279,214150,0
2015-09-24,15.198,15.279,14.894,15.055,626163,0
2015-09-25,15.137,15.269,14.992,15.073,241505,0
2015-09-28,14.974,15.082,14.671,14.759,293636,0
2015-09-29,14.751,14.778,14.473,14.491,286389,0
2015-09-30,14.652,15.102,14.51,15.03,613640,0
2015-10-01,15.046,15.298,14.894,15.127,783018,0
2015-10-02,14.958,15.307,14.814,15.298,605604,0
2015-10-05,15.388,15.736,15.388,15.7,349527,0
2015-10-06,15.719,15.906,15.61,15.863,467710,0
2015-10-07,15.952,16.382,15.835,16.346,852243,0
2015-10-08,16.317,16.454,16.165,16.308,248539,0
2015-10-09,16.364,16.364,16.212,16.327,209573,0
2015-10-12,16.364,16.398,16.236,16.382,141488,0
2015-10-13,16.284,16.463,16.165,16.302,160555,0
2015-10-14,16.336,16.336,16.112,16.148,267297,0
2015-10-15,16.221,16.445,15.934,16.407,193830,0
2015-10-16,16.391,16.391,15.52,15.63,564290,0
2015-10-19,15.674,16.229,15.674,16.193,418696,0
2015-10-20,16.193,16.525,16.114,16.472,138648,0
2015-10-21,16.533,16.56,16.284,16.364,147156,0
2015-10-22,16.472,16.695,16.382,16.533,218393,0
2015-10-23,16.713,16.713,15.835,16.302,645910,0
2015-10-26,16.284,16.846,16.255,16.57,634299,0
2015-10-27,17.321,17.628,16.908,17.402,1793583,0
2015-10-28,17.609,17.789,17.108,17.5,879373,0
2015-10-29,17.448,17.51,17.231,17.465,298110,0
2015-10-30,17.448,17.492,17.197,17.197,201868,0
2015-11-02,17.278,17.438,17.17,17.295,178970,0
2015-11-03,17.269,17.5,17.133,17.367,252559,0
2015-11-04,17.456,17.599,17.223,17.402,327607,0
2015-11-05,17.473,17.716,17.473,17.581,294205,0
2015-11-06,17.374,17.671,17.318,17.356,288558,0
2015-11-09,17.309,17.383,16.949,17.212,207312,0
2015-11-10,17.202,17.365,17.146,17.275,104044,0
2015-11-11,16.849,17.049,16.234,16.252,728975,0
2015-11-12,16.082,16.082,15.513,15.621,709936,0
2015-11-13,15.558,15.675,15.169,15.404,10412515,0
2015-11-16,15.431,15.549,14.963,15.169,1875566,0
2015-11-17,15.286,15.539,15.051,15.133,1111947,0
2015-11-18,15.486,15.494,15.233,15.459,819405,0
2015-11-19,15.431,15.621,15.314,15.459,666880,0
2015-11-20,15.539,15.539,15.358,15.358,922895,0
2015-11-23,15.358,15.721,15.358,15.486,1185994,0
2015-11-24,15.314,15.53,15.314,15.459,757753,0
2015-11-25,15.431,15.675,15.358,15.467,734620,0
2015-11-27,15.504,15.594,15.387,15.52,259116,0
2015-11-30,15.621,15.621,15.323,15.459,6257271,0
2015-12-01,15.494,15.611,15.467,15.539,1350723,0
2015-12-02,15.513,15.558,15.358,15.504,953071,0
2015-12-03,15.549,15.594,15.25,15.368,733526,0
2015-12-04,15.349,15.53,15.296,15.431,788193,0
2015-12-07,15.395,15.395,15.06,15.152,633785,0
2015-12-08,15.06,15.152,14.881,15.106,812793,0
2015-12-09,15.114,15.286,15.043,15.106,776238,0
2015-12-10,14.963,15.078,14.746,14.871,891350,0
2015-12-11,14.826,15.069,14.654,14.863,1429282,0
2015-12-14,14.833,14.944,14.473,14.582,2052486,0
2015-12-15,14.627,14.987,14.6,14.963,832022,0
2015-12-16,15.006,15.205,14.843,15.178,852167,0
2015-12-17,15.133,15.16,14.6,14.62,901645,0
2015-12-18,14.62,14.708,14.31,14.374,1059371,0
2015-12-21,14.455,14.519,14.131,14.228,778007,0
2015-12-22,14.267,14.6,14.228,14.6,809182,0
2015-12-23,14.691,14.906,14.591,14.771,599805,0
2015-12-24,14.736,14.808,14.682,14.717,96701,0
2015-12-28,14.644,14.654,14.455,14.573,365043,0
2015-12-29,14.627,14.848,14.538,14.781,559041,0
2015-12-30,14.771,14.854,14.588,14.735,249536,0
2015-12-31,14.68,14.781,14.542,14.588,531033,0
2016-01-04,14.332,14.524,14.074,14.156,660008,0
2016-01-05,14.166,14.386,13.978,14.285,1138141,0
2016-01-06,14.009,14.048,13.267,13.724,1854166,0
2016-01-07,13.45,13.587,13.303,13.432,573206,0
2016-01-08,13.553,13.635,13.213,13.303,681850,0
2016-01-11,13.286,13.432,13.102,13.404,649195,0
2016-01-12,13.505,13.565,13.185,13.35,592244,0
2016-01-13,13.359,13.377,12.643,12.688,466558,0
2016-01-14,11.689,12.624,11.689,12.303,1459515,0
2016-01-15,11.992,12.111,11.711,11.946,807941,0
2016-01-19,12.01,12.056,11.037,11.147,1188580,0
2016-01-20,11.029,11.506,10.656,11.403,878873,0
2016-01-21,11.433,11.927,11.35,11.846,670227,0
2016-01-22,12.028,12.368,11.882,12.138,967825,0
2016-01-25,12.064,12.212,11.616,11.699,526051,0
2016-01-26,11.734,12.156,11.734,12,375464,0
2016-01-27,11.946,12.019,11.724,11.734,550923,0
2016-01-28,11.873,12.083,11.403,11.413,851561,0
2016-01-29,11.368,11.969,11.368,11.753,1144194,0
2016-02-01,11.708,11.979,11.551,11.734,1552284,0
2016-02-02,11.642,11.642,11.01,11.064,921227,0
2016-02-03,11.157,11.46,10.826,11.442,529777,0
2016-02-04,11.433,11.951,11.413,11.927,817078,0
2016-02-05,11.882,11.973,11.625,11.927,479003,0
2016-02-08,11.708,11.716,11.423,11.515,687376,0
2016-02-09,11.377,11.559,10.378,10.854,2058210,0
2016-02-10,10.972,11.295,10.248,10.587,1409987,0
2016-02-11,10.422,10.651,9.689,10.048,1593295,0
2016-02-12,10.082,10.485,10.082,10.476,1047593,0
2016-02-16,10.505,10.8,10.349,10.651,645708,0
2016-02-17,10.762,11.689,10.752,11.184,1286149,0
2016-02-18,11.202,11.625,11.193,11.486,1210516,0
2016-02-19,11.403,11.468,11.166,11.249,454006,0
2016-02-22,11.276,11.909,11.193,11.744,1412400,0
2016-02-23,11.708,12.928,11.395,12.615,1525838,0
2016-02-24,12.349,13.029,12.156,12.908,2018871,0
2016-02-25,13.001,13.486,12.855,13.321,1841162,0
2016-02-26,13.569,13.836,13.321,13.331,1071463,0
2016-02-29,13.295,13.708,13.23,13.56,991897,0
2016-03-01,13.642,13.935,13.569,13.717,1971643,0
2016-03-02,13.734,13.807,13.578,13.652,817300,0
2016-03-03,13.642,14.083,13.642,13.845,1161874,0
2016-03-04,13.872,14.067,13.752,13.752,1211678,0
2016-03-07,13.632,14.254,13.598,14.059,733239,0
2016-03-08,14.002,14.067,13.483,13.566,478683,0
2016-03-09,13.658,13.798,13.315,13.658,482526,0
2016-03-10,13.733,13.733,13.418,13.613,413302,0
2016-03-11,13.817,14.124,13.692,14.04,418234,0
2016-03-14,14.086,14.383,13.92,14.095,325448,0
2016-03-15,14.03,14.523,13.924,14.318,839238,0
2016-03-16,14.318,14.457,14.188,14.272,407527,0
2016-03-17,14.3,14.328,14.03,14.104,553705,0
2016-03-18,14.198,14.597,14.093,14.198,834576,0
2016-03-21,14.254,14.671,14.254,14.642,547868,0
2016-03-22,14.578,14.69,14.439,14.652,551048,0
2016-03-23,14.624,14.662,13.936,14.076,918937,0
2016-03-24,14.002,14.308,13.743,14.29,298724,0
2016-03-28,14.392,14.708,14.234,14.587,370619,0
2016-03-29,14.624,14.93,14.392,14.856,884484,0
2016-03-30,15.024,15.078,14.846,15.024,579758,0
2016-03-31,15.069,15.338,14.935,15.125,916989,0
2016-04-01,14.94,14.99,14.568,14.69,639874,0
2016-04-04,14.736,14.81,14.467,14.476,396047,0
2016-04-05,14.345,14.36,14.076,14.225,536684,0
2016-04-06,14.272,14.551,14.151,14.532,307038,0
2016-04-07,14.439,14.762,14.439,14.568,256751,0
2016-04-08,14.698,14.746,14.532,14.652,264349,0
2016-04-11,14.772,14.881,14.637,14.754,143239,0
2016-04-12,14.792,15.238,14.692,15.162,537091,0
2016-04-13,15.19,15.254,14.985,15.162,567609,0
2016-04-14,15.246,15.273,14.828,14.866,427606,0
2016-04-15,14.856,15.014,14.703,14.792,488197,0
2016-04-18,14.698,14.856,14.537,14.746,514732,0
2016-04-19,14.836,15.051,14.624,14.772,635265,0
2016-04-20,14.754,14.856,14.633,14.746,371951,0
2016-04-21,14.69,14.716,14.392,14.429,463153,0
2016-04-22,14.412,14.541,14.114,14.318,466713,0
2016-04-25,14.3,14.606,14.212,14.28,1446769,0
2016-04-26,14.846,15.283,14.457,14.94,893796,0
2016-04-27,14.92,14.95,14.624,14.633,369383,0
2016-04-28,14.578,14.81,14.318,14.69,439289,0
2016-04-29,14.754,14.828,14.355,14.523,302525,0
2016-05-02,14.568,14.746,14.449,14.541,495810,0
2016-05-03,14.392,14.523,14.263,14.29,468761,0
2016-05-04,14.17,14.318,13.994,14.141,485683,0
2016-05-05,14.254,14.254,13.927,14.114,523684,0
2016-05-06,14.095,14.246,13.992,14.217,234652,0
2016-05-09,14.226,14.246,14.019,14.141,347147,0
2016-05-10,14.189,14.639,14.039,14.528,528535,0
2016-05-11,14.481,14.499,14.049,14.049,331030,0
2016-05-12,14.141,14.217,13.76,13.794,327678,0
2016-05-13,13.728,13.879,13.513,13.569,324309,0
2016-05-16,13.636,13.804,13.127,13.155,904610,0
2016-05-17,13.146,13.518,13.118,13.23,525825,0
2016-05-18,13.165,13.288,13.01,13.127,314399,0
2016-05-19,12.967,13.09,12.488,12.873,1411856,0
2016-05-20,12.901,13.033,12.667,12.714,513325,0
2016-05-23,12.704,12.996,12.629,12.752,536751,0
2016-05-24,13.239,13.738,12.685,13.052,356302,0
2016-05-25,13.146,13.353,12.976,13.203,531617,0
2016-05-26,13.213,13.213,12.817,12.958,415304,0
2016-05-27,12.996,13.409,12.901,13.344,495262,0
2016-05-31,13.446,13.513,13.319,13.399,426763,0
2016-06-01,13.305,13.636,13.301,13.606,368019,0
2016-06-02,13.569,14.151,13.56,14.151,370093,0
2016-06-03,14.151,14.151,13.711,13.898,440125,0
2016-06-06,13.908,14.019,13.766,13.944,275056,0
2016-06-07,13.954,14.114,13.842,14.009,517647,0
2016-06-08,14.095,14.311,13.944,14.246,264324,0
2016-06-09,14.133,14.423,14.114,14.207,404062,0
2016-06-10,14.067,14.171,13.944,14.095,701642,0
2016-06-13,13.992,14.331,13.992,14.171,667323,0
2016-06-14,14.076,14.171,13.672,13.785,739506,0
2016-06-15,13.804,14.133,13.771,13.879,411575,0
2016-06-16,13.794,14.067,13.39,13.992,304238,0
2016-06-17,14.039,14.265,13.964,14.019,686503,0
2016-06-20,14.236,14.377,14.058,14.067,361953,0
2016-06-21,14.049,14.217,13.983,14.019,288054,0
2016-06-22,14.019,14.246,14.019,14.039,414077,0
2016-06-23,14.246,14.377,14.199,14.34,350254,0
2016-06-24,13.785,13.898,13.606,13.672,1861596,0
2016-06-27,13.551,13.551,12.742,12.817,1133356,0
2016-06-28,13.1,13.414,12.916,13.372,660572,0
2016-06-29,13.606,14.067,13.587,13.964,344328,0
2016-06-30,14.019,14.076,13.766,14.049,450544,0
2016-07-01,14.124,14.358,14.029,14.226,307321,0
2016-07-05,14.086,14.212,13.644,13.954,445394,0
2016-07-06,13.804,13.85,13.446,13.578,1260510,0
2016-07-07,13.578,13.944,13.578,13.785,397925,0
2016-07-08,13.944,14.481,13.944,14.433,523579,0
2016-07-11,14.574,14.753,14.372,14.538,333244,0
2016-07-12,14.696,14.894,14.452,14.791,471974,0
2016-07-13,14.819,14.819,14.433,14.443,553316,0
2016-07-14,14.622,14.622,14.331,14.331,322209,0
2016-07-15,14.311,14.311,14.124,14.236,332820,0
2016-07-18,14.246,14.433,14.246,14.414,407795,0
2016-07-19,14.331,14.34,14.141,14.18,368604,0
2016-07-20,14.282,14.282,14.029,14.076,978819,0
2016-07-21,14.067,14.433,14.067,14.18,1252836,0
2016-07-22,14.199,14.547,14.151,14.462,382454,0
2016-07-25,14.471,14.584,14.396,14.406,235756,0
2016-07-26,14.396,14.494,14.331,14.34,204490,0
2016-07-27,14.34,14.34,13.992,14.001,571752,0
2016-07-28,13.869,14.086,13.235,13.456,1454178,0
2016-07-29,13.344,13.44,13.184,13.305,723522,0
2016-08-01,13.259,13.399,13.113,13.239,787430,0
2016-08-02,13.137,13.269,12.883,13.024,804316,0
2016-08-03,12.996,13.193,12.836,12.967,775728,0
2016-08-04,13.024,13.1,12.921,13.024,195231,0
2016-08-05,13.155,13.662,13.061,13.541,486873,0
2016-08-08,13.636,13.701,13.259,13.324,530574,0
2016-08-09,13.248,13.353,13.057,13.258,384176,0
2016-08-10,13.287,13.486,13.248,13.486,600195,0
2016-08-11,13.524,13.572,13.39,13.41,205392,0
2016-08-12,13.43,13.572,13.305,13.506,262156,0
2016-08-15,13.534,13.711,13.506,13.563,359664,0
2016-08-16,13.496,13.582,13.4,13.496,419166,0
2016-08-17,13.458,13.468,13.297,13.382,176611,0
2016-08-18,13.334,13.639,13.334,13.63,406692,0
2016-08-19,13.61,13.82,13.554,13.753,967871,0
2016-08-22,13.724,13.887,13.649,13.782,566450,0
2016-08-23,13.896,14.087,13.858,14.009,461782,0
2016-08-24,14.009,14.125,13.848,13.887,311251,0
2016-08-25,13.791,13.916,13.591,13.63,327226,0
2016-08-26,13.657,13.753,13.529,13.61,210783,0
2016-08-29,13.572,13.734,13.572,13.62,254516,0
2016-08-30,13.534,13.686,13.41,13.6,774843,0
2016-08-31,13.572,13.677,13.448,13.477,335941,0
2016-09-01,13.458,13.63,13.458,13.582,266869,0
2016-09-02,13.639,13.706,13.506,13.572,493595,0
2016-09-06,13.582,13.704,13.496,13.582,237169,0
2016-09-07,13.554,13.801,13.544,13.724,298963,0
2016-09-08,13.791,13.791,13.554,13.772,865809,0
2016-09-09,13.62,13.639,13.211,13.211,255158,0
2016-09-12,13.125,13.468,13.097,13.439,305946,0
2016-09-13,13.305,13.448,13.115,13.248,354856,0
2016-09-14,13.22,13.382,13.191,13.334,371661,0
2016-09-15,13.334,13.734,13.314,13.591,361039,0
2016-09-16,13.524,13.839,13.486,13.716,670397,0
2016-09-19,13.734,14.077,13.734,13.887,825160,0
2016-09-20,13.992,14.087,13.896,13.972,609867,0
2016-09-21,14.058,14.163,13.845,14.105,1592494,0
2016-09-22,14.191,14.286,13.972,14.009,426653,0
2016-09-23,14.001,14.258,13.906,14.029,537784,0
2016-09-26,13.858,13.887,13.591,13.686,417201,0
2016-09-27,13.706,13.753,13.42,13.515,605036,0
2016-09-28,13.6,13.791,13.448,13.782,563120,0
2016-09-29,13.716,14.201,13.716,13.839,470373,0
2016-09-30,13.563,13.686,13.392,13.524,5211632,0
2016-10-03,13.477,13.877,13.363,13.486,1520940,0
2016-10-04,13.534,13.63,13.363,13.41,1606280,0
2016-10-05,13.42,13.486,13.191,13.39,1820017,0
2016-10-06,13.363,13.382,13.182,13.182,959783,0
2016-10-07,13.191,13.334,13.001,13.153,908354,0
2016-10-10,13.172,13.287,13.172,13.191,684497,0
2016-10-11,13.125,13.22,12.678,12.734,802321,0
2016-10-12,12.772,12.849,12.601,12.658,772526,0
2016-10-13,12.458,12.839,12.382,12.724,955497,0
2016-10-14,12.839,13.048,12.754,12.781,1188787,0
2016-10-17,12.715,12.877,12.658,12.829,825287,0
2016-10-18,13.03,13.097,12.92,13.048,517440,0
2016-10-19,13.115,13.115,12.981,13.001,513017,0
2016-10-20,12.944,13.001,12.695,12.744,630505,0
2016-10-21,12.705,12.82,12.629,12.744,732885,0
2016-10-24,12.867,13.021,12.629,12.629,1260104,0
2016-10-25,13.563,13.563,12.781,13.211,1407579,0
2016-10-26,13.067,13.067,12.668,12.991,831948,0
2016-10-27,12.981,13.087,12.82,12.895,532588,0
2016-10-28,13.067,13.4,12.944,13.258,1138182,0
2016-10-31,13.258,13.691,13.258,13.62,775140,0
2016-11-01,13.582,13.696,13.153,13.305,385103,0
2016-11-02,13.314,13.448,13.229,13.314,437647,0
2016-11-03,13.382,13.486,13.115,13.134,1529721,0
2016-11-04,13.192,13.641,13.134,13.588,695295,0
2016-11-07,13.81,13.848,13.627,13.637,415114,0
2016-11-08,13.771,13.888,13.578,13.714,717040,0
2016-11-09,13.578,14.274,13.386,14.235,893283,0
2016-11-10,14.274,14.631,14.225,14.573,822823,0
2016-11-11,14.457,14.612,14.264,14.293,667862,0
2016-11-14,14.293,14.805,14.25,14.737,881306,0
2016-11-15,14.245,14.636,14.245,14.583,4013191,0
2016-11-16,14.554,14.727,14.481,14.64,798311,0
2016-11-17,14.699,14.824,14.535,14.66,1461723,0
2016-11-18,14.718,14.92,14.66,14.853,780367,0
2016-11-21,14.873,15.007,14.727,14.814,756699,0
2016-11-22,14.873,15.084,14.765,14.883,902562,0
2016-11-23,14.824,15.196,14.747,15.134,964834,0
2016-11-25,15.143,15.375,15.134,15.143,921065,0
2016-11-28,15.221,15.248,14.95,14.979,888392,0
2016-11-29,15.017,15.161,14.94,15.066,800496,0
2016-11-30,15.161,15.171,14.95,15.027,726161,0
2016-12-01,15.066,15.549,15.037,15.529,1375048,0
2016-12-02,15.481,15.5,15.181,15.394,918244,0
2016-12-05,15.838,15.905,15.5,15.693,1630515,0
2016-12-06,15.809,15.935,15.664,15.935,2213381,0
2016-12-07,15.945,16.293,15.945,16.263,1282459,0
2016-12-08,16.089,16.494,16.069,16.263,804767,0
2016-12-09,16.32,16.375,16.176,16.35,775179,0
2016-12-12,16.447,16.447,16.002,16.243,507653,0
2016-12-13,15.771,15.925,15.723,15.828,3128244,0
2016-12-14,15.858,15.905,15.519,15.587,1117428,0
2016-12-15,16.216,16.37,15.723,15.838,1854440,0
2016-12-16,15.935,16.037,15.771,15.935,2049328,0
2016-12-19,15.905,16.156,15.828,16.012,1972310,0
2016-12-20,15.982,16.161,15.809,15.867,1537553,0
2016-12-21,15.8,16.032,15.713,15.78,2100674,0
2016-12-22,15.809,15.973,15.587,15.645,1526177,0
2016-12-23,15.626,15.838,15.452,15.713,1393166,0
2016-12-27,15.771,15.828,15.597,15.626,723662,0
2016-12-28,15.664,15.713,15.422,15.472,877802,0
2016-12-29,15.549,15.723,15.462,15.597,892116,0
2016-12-30,15.616,15.703,15.462,15.597,453325,0
2017-01-03,15.664,15.809,15.298,15.355,1407372,0
2017-01-04,15.462,15.592,15.35,15.432,1861058,0
2017-01-05,15.713,15.891,15.36,15.404,1590929,0
2017-01-06,15.51,15.616,15.335,15.394,2234205,0
2017-01-09,15.404,15.549,15.23,15.23,2273246,0
2017-01-10,15.258,15.317,15.124,15.288,2124457,0
2017-01-11,15.298,15.307,15.161,15.23,1200330,0
2017-01-12,15.171,15.317,14.95,15.066,1563876,0
2017-01-13,15.114,15.221,15.047,15.084,1168054,0
2017-01-17,14.988,15.191,14.93,14.97,1059897,0
2017-01-18,15.075,15.317,14.901,15.211,1683866,0
2017-01-19,15.345,15.539,15.278,15.462,1899462,0
2017-01-20,15.49,15.645,15.422,15.472,1037793,0
2017-01-23,15.472,15.49,15.404,15.452,991779,0
2017-01-24,15.529,15.741,15.51,15.606,1067854,0
2017-01-25,16.146,16.146,15.664,15.741,2591098,0
2017-01-26,15.79,16.166,15.703,15.964,1802391,0
2017-01-27,16.032,16.089,15.905,16.012,1605535,0
2017-01-30,15.935,16.027,15.563,15.597,1222640,0
2017-01-31,15.587,15.713,15.414,15.654,2111648,0
2017-02-01,15.684,16.176,15.684,16.119,2011450,0
2017-02-02,16.138,16.35,16.007,16.273,1844554,0
2017-02-03,16.437,16.586,16.37,16.571,3528123,0
2017-02-06,16.571,16.736,16.524,16.668,1162862,0
2017-02-07,16.708,16.813,16.631,16.668,1949561,0
2017-02-08,16.621,16.731,16.601,16.708,1291250,0
2017-02-09,16.775,16.808,16.631,16.668,914081,0
2017-02-10,16.708,16.872,16.659,16.726,668206,0
2017-02-13,16.823,16.9,16.708,16.9,516479,0
2017-02-14,16.91,16.915,16.718,16.775,533283,0
2017-02-15,16.785,17.233,16.611,17.181,1207661,0
2017-02-16,17.258,17.258,16.982,17.007,736932,0
2017-02-17,16.977,16.987,16.726,16.833,518740,0
2017-02-21,16.882,17.064,16.713,16.852,883634,0
2017-02-22,16.804,16.895,16.649,16.813,630185,0
2017-02-23,16.89,16.92,16.544,16.775,1728650,0
2017-02-24,16.708,16.842,16.621,16.726,1063495,0
2017-02-27,16.668,16.77,16.611,16.708,1341778,0
2017-02-28,16.872,17.219,16.39,16.708,2807806,0
2017-03-01,16.795,16.959,16.685,16.688,1759712,0
2017-03-02,16.611,16.649,16.397,16.554,1272872,0
2017-03-03,16.562,16.765,16.467,16.755,2573632,0
2017-03-06,16.649,16.833,16.554,16.678,874934,0
2017-03-07,16.243,16.417,16.196,16.33,9735034,0
2017-03-08,16.283,16.327,15.954,16.099,2039595,0
2017-03-09,16.166,16.186,15.818,15.848,1624226,0
2017-03-10,15.906,16.316,15.848,16.278,2142394,0
2017-03-13,16.278,16.483,16.19,16.258,1110097,0
2017-03-14,16.278,16.278,16.122,16.228,1289358,0
2017-03-15,16.2,16.356,16.2,16.278,1580115,0
2017-03-16,16.346,16.419,16.2,16.238,926825,0
2017-03-17,16.21,16.288,16.004,16.024,2309878,0
2017-03-20,16.063,16.219,15.887,15.906,966696,0
2017-03-21,16.014,16.034,15.418,15.477,3263179,0
2017-03-22,15.457,15.779,15.389,15.779,1635604,0
2017-03-23,15.789,15.965,15.76,15.877,1108373,0
2017-03-24,15.897,16.004,15.811,15.887,798028,0
2017-03-27,15.838,15.838,15.487,15.506,1051640,0
2017-03-28,15.506,15.701,15.408,15.701,1233025,0
2017-03-29,15.603,15.838,15.603,15.838,1277455,0
2017-03-30,15.877,15.887,15.574,15.633,1321927,0
2017-03-31,15.633,15.662,15.535,15.574,1069115,0
2017-04-03,15.584,15.662,15.266,15.399,4648247,0
2017-04-04,15.359,15.496,15.271,15.487,2804007,0
2017-04-05,15.584,15.818,15.55,15.613,3998950,0
2017-04-06,15.633,15.818,15.447,15.818,1841610,0
2017-04-07,15.77,15.994,15.731,15.984,2128283,0
2017-04-10,16.014,16.492,15.965,16.395,2781280,0
2017-04-11,16.424,16.698,16.346,16.678,2785380,0
2017-04-12,16.659,16.708,16.512,16.678,1051615,0
2017-04-13,16.737,16.737,16.59,16.63,1073040,0
2017-04-17,16.727,16.986,16.639,16.903,3396290,0
2017-04-18,16.796,16.903,16.644,16.854,1206940,0
2017-04-19,16.952,17.147,16.805,16.835,886233,0
2017-04-20,16.932,16.932,16.688,16.913,628884,0
2017-04-21,16.854,16.971,16.825,16.844,785433,0
2017-04-24,16.981,16.981,16.668,16.796,1183824,0
2017-04-25,16.874,16.962,16.708,16.796,1227437,0
2017-04-26,16.796,17.187,16.688,17.049,1908754,0
2017-04-27,17.645,18.222,17.338,17.441,3527535,0
2017-04-28,16.864,17.152,16.776,17.04,15831054,0
2017-05-01,17.128,17.67,17.001,17.597,5278645,0
2017-05-02,17.617,17.866,17.499,17.773,5506232,0
2017-05-03,17.733,17.783,17.451,17.519,4094552,0
2017-05-04,17.499,17.577,17.099,17.313,2655209,0
2017-05-05,17.343,17.499,17.215,17.46,1815972,0
2017-05-08,17.509,17.626,17.069,17.255,2011503,0
2017-05-09,17.344,17.571,17.304,17.542,1799781,0
2017-05-10,17.492,17.675,17.418,17.522,1791723,0
2017-05-11,17.492,17.611,17.403,17.443,2223037,0
2017-05-12,17.393,17.606,17.393,17.512,1831188,0
2017-05-15,17.611,17.789,17.542,17.769,2432124,0
2017-05-16,17.749,17.789,17.462,17.591,1649954,0
2017-05-17,17.591,17.631,17.21,17.364,3521572,0
2017-05-18,17.344,17.462,17.304,17.423,1637703,0
2017-05-19,17.453,17.809,17.404,17.611,1730286,0
2017-05-22,17.72,17.813,17.611,17.739,1146434,0
2017-05-23,17.769,17.789,17.556,17.571,1386162,0
2017-05-24,17.64,17.64,17.393,17.522,1238233,0
2017-05-25,17.571,17.828,17.561,17.65,1543548,0
2017-05-26,17.621,17.729,17.581,17.591,686443,0
2017-05-30,17.542,17.66,17.373,17.403,937105,0
2017-05-31,17.769,18.046,17.581,17.996,16659581,0
2017-06-01,18.095,18.249,17.947,18.155,5023490,0
2017-06-02,18.164,18.451,18.021,18.372,3157930,0
2017-06-05,18.422,18.422,18.115,18.323,3819156,0
2017-06-06,18.293,18.476,18.036,18.046,2567862,0
2017-06-07,18.046,18.16,17.957,17.977,1958827,0
2017-06-08,17.986,18.095,17.733,17.927,2487690,0
2017-06-09,17.888,18.392,17.868,17.986,4976507,0
2017-06-12,17.986,18.624,17.986,18.412,4043955,0
2017-06-13,18.481,18.936,18.461,18.876,4102628,0
2017-06-14,18.995,19.054,18.679,18.698,3819202,0
2017-06-15,18.609,18.817,18.461,18.669,1938678,0
2017-06-16,18.778,18.787,18.53,18.738,2425712,0
2017-06-19,18.787,19.267,18.698,19.124,3027554,0
2017-06-20,19.163,19.391,19.045,19.262,3743365,0
2017-06-21,19.232,19.499,18.916,18.985,3845614,0
2017-06-22,18.975,19.311,18.916,19.183,3145596,0
2017-06-23,19.183,19.598,19.134,19.578,14392134,0
2017-06-26,19.569,19.756,19.425,19.539,2558770,0
2017-06-27,19.509,19.717,19.213,19.213,2296209,0
2017-06-28,19.321,19.43,19.074,19.153,2412565,0
2017-06-29,19.193,19.499,18.847,18.975,2479328,0
2017-06-30,18.985,19.203,18.97,19.143,1960679,0
2017-07-03,19.163,19.311,19.124,19.124,1094308,0
2017-07-05,19.223,19.223,18.911,19.114,2638564,0
2017-07-06,19.074,19.193,18.867,18.946,1802292,0
2017-07-07,19.015,19.183,18.956,19.015,1306920,0
2017-07-10,18.985,19.193,18.886,18.956,2467394,0
2017-07-11,18.936,19.242,18.896,19.223,2212501,0
2017-07-12,19.331,19.459,18.876,18.946,1857683,0
2017-07-13,18.975,19.074,18.876,19.064,1471566,0
2017-07-14,19.045,19.124,18.956,19.035,1085313,0
2017-07-17,19.015,19.658,18.985,19.47,2129888,0
2017-07-18,19.44,19.781,19.381,19.756,2866564,0
2017-07-19,19.786,19.954,19.672,19.915,2691741,0
2017-07-20,19.905,19.959,19.727,19.865,1152713,0
2017-07-21,19.836,19.875,19.697,19.766,1021897,0
2017-07-24,19.737,19.816,19.638,19.648,797015,0
2017-07-25,19.717,19.717,19.578,19.628,1227715,0
2017-07-26,19.628,19.687,19.252,19.272,1551909,0
2017-07-27,19.232,19.391,19.183,19.381,1819756,0
2017-07-28,19.331,19.47,19.232,19.381,1247818,0
2017-07-31,19.4,19.559,19.262,19.549,1853031,0
2017-08-01,18.718,19.707,18.214,19.539,4721329,0
2017-08-02,19.648,20.271,19.321,19.489,2262116,0
2017-08-03,19.47,19.569,19.104,19.143,1671576,0
2017-08-04,19.173,19.183,18.985,19.124,1943377,0
2017-08-07,19.163,19.608,19.114,19.539,1895925,0
2017-08-08,19.45,19.648,19.223,19.232,1277716,0
2017-08-09,19.173,19.203,18.758,18.906,2033572,0
2017-08-10,18.807,18.847,18.555,18.56,1273428,0
2017-08-11,18.33,18.79,18.1,18.75,1200864,0
2017-08-14,18.91,19.065,18.885,18.92,1619113,0
2017-08-15,19.01,19.03,18.68,18.77,1932375,0
2017-08-16,18.79,18.96,18.79,18.83,941993,0
2017-08-17,18.78,18.83,18.33,18.46,1789704,0
2017-08-18,18.42,18.59,18.23,18.44,1043939,0
2017-08-21,18.5,18.61,18.39,18.51,806544,0
2017-08-22,18.54,19.08,18.54,19.03,787605,0
2017-08-23,18.94,19.075,18.7,18.73,1208979,0
2017-08-24,18.88,18.9,18.65,18.76,583080,0
2017-08-25,18.81,18.99,18.69,18.88,1101090,0
2017-08-28,18.9,18.9,18.45,18.53,1286437,0
2017-08-29,18.42,18.55,18.2884,18.42,1722372,0
2017-08-30,18.45,19.015,18.45,18.96,1595625,0
2017-08-31,19.1,19.7,19.07,19.59,2343003,0
2017-09-01,19.67,19.84,19.55,19.58,1119141,0
2017-09-05,19.59,19.59,19.13,19.17,1235117,0
2017-09-06,19.23,19.29,18.985,19.12,1590585,0
2017-09-07,19.19,19.25,19.06,19.11,757436,0
2017-09-08,19.13,19.92,19.05,19.56,2815678,0
2017-09-11,19.75,20.21,19.54,19.54,1996993,0
2017-09-12,19.53,19.915,19.47,19.73,1328136,0
2017-09-13,19.76,20.36,19.67,20.2,3001809,0
2017-09-14,20.18,20.51,20.01,20.05,2646010,0
2017-09-15,19.9,20.05,19.69,19.86,3109467,0
2017-09-18,19.88,20.03,19.68,19.8,1220364,0
2017-09-19,19.78,19.83,19.43,19.64,2081332,0
2017-09-20,19.6,19.845,19.55,19.64,1666743,0
2017-09-21,19.67,19.98,19.59,19.9,1504178,0
2017-09-22,19.89,20.065,19.7982,19.89,1773630,0
2017-09-25,19.89,20,19.51,19.82,2596432,0
2017-09-26,19.88,19.99,19.71,19.95,3315148,0
2017-09-27,20.03,20.19,19.81,19.97,2536821,0
2017-09-28,19.94,20.125,19.86,20.01,890508,0
2017-09-29,19.96,20.19,19.87,20,1254143,0
2017-10-02,19.96,20.02,19.84,20,1193880,0
2017-10-03,20.01,20.07,19.9,19.93,1078563,0
2017-10-04,19.93,20.195,19.88,20.1,1416484,0
2017-10-05,20.08,20.535,20.07,20.38,1612811,0
2017-10-06,20.33,20.63,20.28,20.6,1521402,0
2017-10-09,20.59,20.685,20.57,20.61,949151,0
2017-10-10,20.69,20.88,20.625,20.85,1460681,0
2017-10-11,20.8,20.88,20.64,20.64,1287711,0
2017-10-12,20.64,20.785,20.52,20.65,2430015,0
2017-10-13,20.68,20.92,20.56,20.87,1056940,0
2017-10-16,20.93,20.95,20.705,20.8,1837494,0
2017-10-17,20.85,20.92,20.63,20.69,1350217,0
2017-10-18,20.71,20.9,20.58,20.58,1996955,0
2017-10-19,20.43,20.59,20.22,20.58,1178091,0
2017-10-20,20.72,20.72,20.09,20.36,2229135,0
2017-10-23,20.25,20.29,19.945,19.98,2223409,0
2017-10-24,20.2,20.305,20.015,20.13,1729390,0
2017-10-25,20.02,20.22,19.76,19.81,1122751,0
2017-10-26,19.85,19.93,19.76,19.82,1526980,0
2017-10-27,19.81,19.91,19.63,19.91,1756224,0
2017-10-30,19.9,19.97,19.69,19.79,1865358,0
2017-10-31,19.77,19.9525,19.77,19.82,2128595,0
2017-11-01,19.91,20.09,19.84,19.88,1286100,0
2017-11-02,19.9,19.92,19.61,19.68,2479924,0
2017-11-03,19.76,19.95,19.7,19.91,1642396,0
2017-11-06,19.91,20.17,19.79,20.05,4135431,0
2017-11-07,18.5,18.58,16.27,17.23,12834689,0
2017-11-08,16.66,18.2,16.66,17.45,4605112,0
2017-11-09,17.36,17.79,17.28,17.5,4122132,0
2017-11-10,17.32,17.62,16.73,16.81,6534390,0
