Date,Open,High,Low,Close,Volume,OpenInt
2013-09-20,14.855,14.927,14.855,14.855,481937,0
2013-09-23,14.855,14.864,14.855,14.855,42325,0
2013-09-24,14.909,14.909,14.864,14.88,3838,0
2013-09-25,14.888,14.888,14.855,14.855,15614,0
2013-09-26,14.915,14.922,14.855,14.888,8320,0
2013-09-27,14.888,14.903,14.888,14.903,2830,0
2013-09-30,14.855,14.927,14.855,14.871,8493,0
2013-10-01,14.895,14.957,14.895,14.942,9851,0
2013-10-02,14.95,15.007,14.95,15.007,6334,0
2013-10-03,15.007,15.034,14.927,15.034,7743,0
2013-10-04,14.975,15.007,14.975,15.007,3702,0
2013-10-07,15.007,15.007,14.855,14.855,18163,0
2013-10-08,14.855,14.942,14.855,14.895,34492,0
2013-10-09,14.915,14.966,14.88,14.88,11955,0
2013-10-10,14.895,14.903,14.888,14.888,3012,0
2013-10-11,14.903,14.927,14.88,14.915,8858,0
2013-10-14,14.88,14.88,14.855,14.864,10327,0
2013-10-15,14.864,14.864,14.855,14.855,31711,0
2013-10-16,14.855,14.864,14.855,14.855,11612,0
2013-10-17,14.855,14.895,14.626,14.864,11262,0
2013-10-18,14.864,14.895,14.855,14.855,67012,0
2013-10-21,14.88,14.895,14.855,14.88,17501,0
2013-10-22,14.855,14.855,14.671,14.686,88790,0
2013-10-23,14.634,14.643,14.485,14.516,73498,0
2013-10-24,14.372,14.445,14.112,14.445,87894,0
2013-10-25,14.412,14.509,14.299,14.509,39296,0
2013-10-28,14.509,14.594,14.509,14.594,43984,0
2013-10-29,14.782,14.818,14.585,14.818,34130,0
2013-10-30,14.84,14.855,14.818,14.855,48565,0
2013-10-31,14.84,15.007,14.818,15.007,18800,0
2013-11-01,15.007,15.451,15.007,15.242,42464,0
2013-11-04,15.278,15.806,15.148,15.293,51168,0
2013-11-05,15.478,15.478,14.594,14.927,25829,0
2013-11-06,14.794,15.338,14.794,15.138,19491,0
2013-11-07,15.153,15.153,14.927,15.124,15209,0
2013-11-08,15.041,15.041,15.007,15.007,1836,0
2013-11-11,15.124,15.124,14.855,14.95,4596,0
2013-11-12,14.99,14.99,14.782,14.782,16606,0
2013-11-13,14.855,15.007,14.782,14.934,10089,0
2013-11-14,15.013,15.013,14.647,14.647,10310,0
2013-11-15,14.647,14.982,14.535,14.576,30291,0
2013-11-18,14.641,14.786,14.576,14.786,9038,0
2013-11-19,14.535,14.709,14.535,14.561,14736,0
2013-11-20,14.421,14.684,14.279,14.279,61340,0
2013-11-21,14.151,14.16,13.713,14.086,68831,0
2013-11-22,14.192,14.376,14.121,14.143,23207,0
2013-11-25,14.16,14.16,13.541,13.612,15577,0
2013-11-26,13.599,13.824,13.227,13.3,96188,0
2013-11-27,13.3,13.487,13.262,13.406,49987,0
2013-11-29,13.25,13.525,13.25,13.517,15023,0
2013-12-02,13.584,13.599,13.152,13.152,110773,0
2013-12-03,13.152,13.269,13.077,13.098,81400,0
2013-12-04,13.262,13.434,13.112,13.434,126001,0
2013-12-05,13.202,13.434,13.18,13.262,78645,0
2013-12-06,13.227,13.554,13.227,13.269,71533,0
2013-12-09,13.447,13.447,13.307,13.329,78449,0
2013-12-10,13.135,13.592,13.135,13.3,73278,0
2013-12-11,13.307,13.434,13.234,13.307,57104,0
2013-12-12,13.428,13.592,13.269,13.345,96154,0
2013-12-13,13.307,13.406,13.269,13.329,111224,0
2013-12-16,13.352,13.645,13.283,13.548,76772,0
2013-12-17,13.614,13.653,13.44,13.555,79700,0
2013-12-18,13.682,13.765,13.579,13.759,79906,0
2013-12-19,14.125,14.125,13.579,13.833,136019,0
2013-12-20,13.894,14.284,13.802,14.207,87701,0
2013-12-23,14.029,14.657,14.014,14.328,104559,0
2013-12-24,14.191,14.535,14.082,14.413,13988,0
2013-12-26,14.375,14.441,14.215,14.239,44813,0
2013-12-27,14.182,14.182,13.952,13.974,46399,0
2013-12-30,13.968,14.207,13.706,13.721,36640,0
2013-12-31,13.728,13.924,13.728,13.811,44186,0
2014-01-02,13.811,13.914,13.759,13.871,36184,0
2014-01-03,13.939,13.952,13.871,13.879,6805,0
2014-01-06,14.029,14.029,13.802,13.871,30608,0
2014-01-07,13.842,13.842,13.706,13.743,73935,0
2014-01-08,13.752,13.848,13.752,13.786,49592,0
2014-01-09,13.786,13.842,13.773,13.818,25108,0
2014-01-10,13.848,13.855,13.69,13.827,51569,0
2014-01-13,13.811,13.968,13.682,13.786,60440,0
2014-01-14,13.743,13.842,13.743,13.827,18277,0
2014-01-15,13.879,14.029,13.818,13.952,47886,0
2014-01-16,13.967,13.974,13.808,13.913,51608,0
2014-01-17,13.718,14.102,13.718,13.894,48941,0
2014-01-21,13.93,14.037,13.8,13.854,98415,0
2014-01-22,13.999,13.999,13.832,13.922,30132,0
2014-01-23,13.9,13.974,13.832,13.9,70270,0
2014-01-24,13.863,13.922,13.816,13.887,50937,0
2014-01-27,13.816,13.887,13.816,13.871,15054,0
2014-01-28,13.951,13.951,13.848,13.848,27716,0
2014-01-29,13.785,13.854,13.778,13.785,18043,0
2014-01-30,13.961,14.067,13.778,13.887,23995,0
2014-01-31,13.887,13.923,13.771,13.809,11827,0
2014-02-03,13.8,13.887,13.778,13.778,12832,0
2014-02-04,13.793,13.8,13.741,13.758,30189,0
2014-02-05,13.758,13.778,13.733,13.733,41352,0
2014-02-06,13.749,13.758,13.695,13.718,40409,0
2014-02-07,13.825,13.832,13.59,13.763,75904,0
2014-02-10,13.733,13.8,13.733,13.785,32116,0
2014-02-11,13.785,13.887,13.733,13.848,24731,0
2014-02-12,13.913,14.014,13.713,13.733,79865,0
2014-02-13,13.8,13.8,13.718,13.758,40809,0
2014-02-14,13.725,13.8,13.725,13.732,20852,0
2014-02-18,13.732,13.848,13.732,13.792,38687,0
2014-02-19,13.792,13.939,13.792,13.871,53175,0
2014-02-20,13.877,13.894,13.816,13.871,63753,0
2014-02-21,13.906,13.991,13.84,13.913,41912,0
2014-02-24,13.862,14.008,13.862,14,30384,0
2014-02-25,14.008,14.067,13.991,14.015,21715,0
2014-02-26,13.784,14.067,13.784,13.983,47421,0
2014-02-27,14.022,14.038,13.983,14.008,18095,0
2014-02-28,13.939,14.067,13.913,14.015,22358,0
2014-03-03,13.939,14.015,13.913,14.008,12747,0
2014-03-04,14.022,14.022,13.9,13.939,57962,0
2014-03-05,13.887,13.961,13.887,13.961,18530,0
2014-03-06,13.983,13.983,13.906,13.968,23087,0
2014-03-07,13.894,13.931,13.832,13.832,66642,0
2014-03-10,13.906,14.096,13.853,13.961,59488,0
2014-03-11,14.03,14.047,13.894,13.913,34273,0
2014-03-12,13.906,13.968,13.894,13.913,13504,0
2014-03-13,13.983,14,13.939,13.991,20708,0
2014-03-14,14.038,14.053,13.983,14.03,23739,0
2014-03-17,14.242,14.242,14.128,14.185,95845,0
2014-03-18,14.192,14.242,14.151,14.242,75803,0
2014-03-19,14.266,14.266,14.136,14.136,45227,0
2014-03-20,14.315,14.315,14.021,14.029,88180,0
2014-03-21,14.178,14.178,14.046,14.09,78606,0
2014-03-24,14.151,14.185,14.037,14.052,54836,0
2014-03-25,14.09,14.09,13.83,13.83,119411,0
2014-03-26,13.982,14.046,13.83,13.885,81614,0
2014-03-27,13.921,14.021,13.875,13.973,46109,0
2014-03-28,14.067,14.074,13.905,13.973,50777,0
2014-03-31,14.007,14.037,13.905,13.967,33356,0
2014-04-01,13.929,14.021,13.929,14.014,31582,0
2014-04-02,14.096,14.112,13.999,14.037,21876,0
2014-04-03,14.014,14.083,13.982,13.982,25465,0
2014-04-04,14.143,14.143,13.96,14.014,23399,0
2014-04-07,14.046,14.067,13.973,13.991,40268,0
2014-04-08,14.014,14.083,13.937,13.96,66516,0
2014-04-09,13.967,14.046,13.921,13.929,39910,0
2014-04-10,13.937,14.046,13.929,14.021,46553,0
2014-04-11,13.999,14.021,13.898,13.912,80001,0
2014-04-14,13.96,14.014,13.912,13.921,37048,0
2014-04-15,13.999,13.999,13.823,13.851,71778,0
2014-04-16,14.007,14.007,13.859,13.884,37857,0
2014-04-17,13.868,13.929,13.788,13.904,56943,0
2014-04-21,13.859,13.967,13.859,13.898,28306,0
2014-04-22,13.96,14.007,13.904,13.951,30515,0
2014-04-23,13.967,14.112,13.967,14.014,35625,0
2014-04-24,13.999,14.09,13.967,13.967,29340,0
2014-04-25,13.912,14.12,13.912,14.06,48578,0
2014-04-28,14.053,14.162,14.047,14.06,44323,0
2014-04-29,14.067,14.144,13.937,13.951,87926,0
2014-04-30,14.047,14.053,13.912,13.944,35852,0
2014-05-01,14.021,14.053,13.937,13.991,16509,0
2014-05-02,14.053,14.112,13.999,14.047,48981,0
2014-05-05,14.053,14.105,14.03,14.047,38761,0
2014-05-06,14.038,14.084,13.967,13.973,63586,0
2014-05-07,13.951,14.075,13.951,14.007,37913,0
2014-05-08,13.973,14.06,13.951,14.03,35493,0
2014-05-09,13.973,14.053,13.951,13.999,47332,0
2014-05-12,14.038,14.075,13.967,14.06,19155,0
2014-05-13,14.053,14.09,14.007,14.007,29426,0
2014-05-14,14.014,14.084,13.973,13.999,49981,0
2014-05-15,14.006,14.137,13.998,14.052,12506,0
2014-05-16,14.037,14.067,14.029,14.029,19602,0
2014-05-19,14.037,14.144,14.037,14.037,18004,0
2014-05-20,14.129,14.129,13.794,13.981,55295,0
2014-05-21,13.927,14.02,13.679,13.936,80340,0
2014-05-22,14.02,14.06,13.981,14.037,22536,0
2014-05-23,14.097,14.137,14.046,14.09,34679,0
2014-05-27,14.129,14.137,14.052,14.112,46700,0
2014-05-28,14.188,14.188,14.112,14.137,18498,0
2014-05-29,14.244,14.244,14.129,14.18,29712,0
2014-05-30,14.261,14.261,14.18,14.2,27323,0
2014-06-02,14.261,14.261,14.18,14.213,18568,0
2014-06-03,14.23,14.302,14.222,14.268,24239,0
2014-06-04,14.277,14.293,14.222,14.277,43865,0
2014-06-05,14.222,14.268,14.213,14.253,39109,0
2014-06-06,14.213,14.324,14.207,14.207,32138,0
2014-06-09,14.222,14.319,14.207,14.222,45314,0
2014-06-10,14.319,14.331,14.222,14.277,104216,0
2014-06-11,14.277,14.34,14.244,14.253,24157,0
2014-06-12,14.238,14.355,14.238,14.244,25854,0
2014-06-13,14.253,14.349,14.253,14.324,23287,0
2014-06-16,14.431,14.431,14.318,14.339,20816,0
2014-06-17,14.348,14.385,14.324,14.324,31329,0
2014-06-18,14.411,14.411,14.339,14.385,15355,0
2014-06-19,14.431,14.431,14.354,14.385,31547,0
2014-06-20,14.362,14.394,14.318,14.318,35878,0
2014-06-23,14.324,14.402,14.324,14.33,25313,0
2014-06-24,14.33,14.369,14.318,14.348,32141,0
2014-06-25,14.339,14.394,14.339,14.378,35938,0
2014-06-26,14.394,14.446,14.378,14.426,27175,0
2014-06-27,14.417,14.446,14.339,14.348,22673,0
2014-06-30,14.362,14.369,14.301,14.301,52727,0
2014-07-01,14.33,14.369,14.237,14.324,24961,0
2014-07-02,14.348,14.362,14.324,14.324,30169,0
2014-07-03,14.339,14.369,14.339,14.348,21950,0
2014-07-07,14.378,14.385,14.284,14.284,86525,0
2014-07-08,14.284,14.394,14.284,14.301,60441,0
2014-07-09,14.267,14.33,14.267,14.324,34404,0
2014-07-10,14.221,14.301,14.221,14.276,27688,0
2014-07-11,14.237,14.243,14.066,14.211,98185,0
2014-07-14,14.292,14.47,14.243,14.339,68596,0
2014-07-15,14.411,14.411,14.324,14.33,16191,0
2014-07-16,14.446,14.446,14.318,14.348,36755,0
2014-07-17,14.324,14.33,14.193,14.193,64396,0
2014-07-18,14.284,14.318,14.095,14.211,53562,0
2014-07-21,14.251,14.33,14.193,14.205,12385,0
2014-07-22,14.284,14.362,14.211,14.229,19283,0
2014-07-23,14.31,14.378,14.211,14.318,21255,0
2014-07-24,14.385,14.385,14.211,14.221,16847,0
2014-07-25,14.339,14.348,14.198,14.284,46258,0
2014-07-28,14.211,14.276,14.066,14.134,72280,0
2014-07-29,14.118,14.169,14.017,14.089,48687,0
2014-07-30,14.229,14.229,13.964,13.97,57683,0
2014-07-31,14.089,14.16,13.815,13.887,74447,0
2014-08-01,13.847,13.986,13.832,13.877,33646,0
2014-08-04,13.887,13.925,13.535,13.729,53428,0
2014-08-05,13.634,13.754,13.581,13.658,40761,0
2014-08-06,13.642,13.774,13.611,13.682,60175,0
2014-08-07,13.754,13.839,13.658,13.767,27182,0
2014-08-08,13.767,13.862,13.714,13.815,36392,0
2014-08-11,13.824,13.932,13.824,13.9,48511,0
2014-08-12,13.729,13.955,13.729,13.862,22230,0
2014-08-13,13.915,13.915,13.79,13.832,23489,0
2014-08-14,13.887,13.907,13.79,13.79,27269,0
2014-08-15,13.839,13.862,13.767,13.862,11646,0
2014-08-18,13.877,13.925,13.862,13.925,49649,0
2014-08-19,13.986,13.994,13.925,13.986,37156,0
2014-08-20,13.994,14.017,13.894,13.932,24243,0
2014-08-21,14.051,14.089,13.907,13.964,15893,0
2014-08-22,14.026,14.026,13.887,13.894,36824,0
2014-08-25,13.964,14.026,13.887,13.894,17095,0
2014-08-26,13.894,13.994,13.894,13.955,21954,0
2014-08-27,13.964,14.066,13.907,13.907,50320,0
2014-08-28,14.011,14.026,13.955,13.986,17149,0
2014-08-29,14.072,14.095,13.964,13.97,40687,0
2014-09-02,14.102,14.102,13.941,13.964,37109,0
2014-09-03,14.051,14.089,13.932,13.932,46572,0
2014-09-04,13.948,14.004,13.754,13.839,83378,0
2014-09-05,13.877,13.877,13.79,13.853,47367,0
2014-09-08,13.925,14.066,13.853,13.97,67904,0
2014-09-09,14.035,14.035,13.932,13.964,39929,0
2014-09-10,14.026,14.026,13.932,14.026,49487,0
2014-09-11,14.017,14.089,13.948,14.051,47384,0
2014-09-12,14.118,14.118,13.994,14.043,30015,0
2014-09-15,14.102,14.102,13.915,14.011,26435,0
2014-09-16,13.946,14.057,13.885,13.963,35448,0
2014-09-17,14.081,14.081,13.837,13.892,56273,0
2014-09-18,13.837,13.963,13.751,13.837,121022,0
2014-09-19,13.913,13.913,13.592,13.607,162581,0
2014-09-22,13.607,13.803,13.607,13.703,25810,0
2014-09-23,13.719,13.764,13.623,13.663,27311,0
2014-09-24,13.719,13.742,13.638,13.726,53072,0
2014-09-25,13.713,13.764,13.663,13.751,44890,0
2014-09-26,13.869,13.869,13.742,13.803,40956,0
2014-09-29,13.742,13.812,13.638,13.764,26609,0
2014-09-30,13.837,13.898,13.638,13.726,53639,0
2014-10-01,13.764,13.892,13.758,13.869,35810,0
2014-10-02,13.931,13.931,13.803,13.869,50679,0
2014-10-03,13.931,13.931,13.821,13.892,17244,0
2014-10-06,14.003,14.003,13.829,13.875,29991,0
2014-10-07,13.885,13.885,13.772,13.875,24545,0
2014-10-08,13.939,13.946,13.851,13.946,25530,0
2014-10-09,13.985,14.035,13.846,13.946,24669,0
2014-10-10,13.846,13.939,13.821,13.898,26218,0
2014-10-13,13.993,13.993,13.751,13.875,36697,0
2014-10-14,13.837,13.851,13.672,13.734,44834,0
2014-10-15,13.764,13.764,13.466,13.474,63778,0
2014-10-16,13.455,13.735,12.941,13.615,91232,0
2014-10-17,13.759,13.805,13.72,13.759,57596,0
2014-10-20,13.853,13.853,13.695,13.759,36265,0
2014-10-21,13.901,13.901,13.735,13.789,20437,0
2014-10-22,13.871,13.871,13.774,13.805,35386,0
2014-10-23,13.916,13.916,13.56,13.759,40593,0
2014-10-24,13.831,13.839,13.727,13.831,21212,0
2014-10-27,13.735,13.831,13.735,13.831,38450,0
2014-10-28,13.908,13.916,13.814,13.862,35662,0
2014-10-29,13.926,13.926,13.727,13.805,21910,0
2014-10-30,13.862,13.862,13.687,13.759,49649,0
2014-10-31,13.695,13.831,13.695,13.766,25622,0
2014-11-03,13.839,13.853,13.798,13.839,22402,0
2014-11-04,13.743,13.894,13.695,13.774,19636,0
2014-11-05,13.878,13.926,13.853,13.894,28396,0
2014-11-06,13.926,13.957,13.839,13.926,27328,0
2014-11-07,13.878,13.989,13.862,13.971,35693,0
2014-11-10,14.013,14.037,13.949,14.02,25762,0
2014-11-11,13.98,14.037,13.916,13.997,34041,0
2014-11-12,13.878,13.997,13.878,13.989,23719,0
2014-11-13,14.052,14.052,13.901,14.052,45113,0
2014-11-14,13.97,14.051,13.955,14.051,21468,0
2014-11-17,14.051,14.075,13.893,13.906,69433,0
2014-11-18,13.97,13.996,13.859,13.964,28393,0
2014-11-19,14.012,14.028,13.906,13.97,39747,0
2014-11-20,13.906,13.996,13.899,13.931,40751,0
2014-11-21,13.924,14.122,13.914,13.924,53305,0
2014-11-24,13.947,14.012,13.886,13.906,41331,0
2014-11-25,13.947,13.978,13.914,13.978,39812,0
2014-11-26,14.019,14.191,13.924,14.005,31499,0
2014-11-28,14.067,14.067,13.924,13.996,14762,0
2014-12-01,14.051,14.067,13.978,14.012,35464,0
2014-12-02,13.955,14.045,13.931,13.94,31993,0
2014-12-03,13.996,14.067,13.924,14.067,51041,0
2014-12-04,14.067,14.067,13.886,13.955,47335,0
2014-12-05,13.906,14.012,13.906,13.987,14937,0
2014-12-08,14.045,14.045,13.886,13.964,22107,0
2014-12-09,13.931,13.931,13.748,13.924,36905,0
2014-12-10,13.978,14.067,13.893,13.914,72086,0
2014-12-11,14.045,14.084,13.914,13.924,36963,0
2014-12-12,13.914,13.97,13.772,13.772,36922,0
2014-12-15,13.914,13.924,13.493,13.501,50281,0
2014-12-16,13.581,13.701,13.421,13.515,67264,0
2014-12-17,13.627,14.093,13.435,13.701,69556,0
2014-12-18,13.901,14.07,13.669,13.813,73485,0
2014-12-19,13.901,14.169,13.661,13.701,138690,0
2014-12-22,13.838,13.838,13.534,13.534,107074,0
2014-12-23,13.605,13.772,13.556,13.635,103795,0
2014-12-24,13.749,14.015,13.749,13.98,42002,0
2014-12-26,13.909,13.942,13.788,13.927,25338,0
2014-12-29,13.888,14.032,13.685,13.692,70467,0
2014-12-30,13.772,13.78,13.635,13.685,62504,0
2014-12-31,13.758,13.888,13.635,13.717,36113,0
2015-01-02,13.847,13.917,13.758,13.83,18458,0
2015-01-05,13.847,13.894,13.627,13.685,22021,0
2015-01-06,13.764,13.838,13.677,13.732,16247,0
2015-01-07,13.852,13.888,13.627,13.685,41829,0
2015-01-08,13.847,13.852,13.669,13.852,23928,0
2015-01-09,13.847,13.966,13.788,13.909,20260,0
2015-01-12,14.015,14.015,13.788,13.847,23717,0
2015-01-13,13.934,13.942,13.788,13.838,72525,0
2015-01-14,13.861,13.861,13.749,13.83,47360,0
2015-01-15,13.901,13.934,13.757,13.877,36216,0
2015-01-16,13.829,13.851,13.787,13.812,16397,0
2015-01-20,13.821,13.934,13.586,13.699,52976,0
2015-01-21,13.779,13.869,13.709,13.803,50939,0
2015-01-22,13.837,13.837,13.616,13.616,49640,0
2015-01-23,13.616,13.699,13.454,13.57,136803,0
2015-01-26,13.616,13.667,13.376,13.433,129313,0
2015-01-27,13.367,13.48,13.335,13.426,42756,0
2015-01-28,13.48,13.488,13.426,13.488,42080,0
2015-01-29,13.546,13.651,13.438,13.641,24126,0
2015-01-30,13.69,13.747,13.546,13.675,30224,0
2015-02-02,13.763,13.796,13.651,13.763,18973,0
2015-02-03,13.803,13.829,13.757,13.821,39788,0
2015-02-04,13.877,13.999,13.757,13.949,50537,0
2015-02-05,13.949,14.071,13.894,14.033,67572,0
2015-02-06,14.094,14.128,13.966,14.128,83631,0
2015-02-09,14.194,14.215,14.079,14.171,37048,0
2015-02-10,14.171,14.207,14.094,14.207,34068,0
2015-02-11,14.266,14.289,14.215,14.266,41533,0
2015-02-12,14.207,14.281,14.199,14.265,38252,0
2015-02-13,14.281,14.347,14.281,14.347,41573,0
2015-02-17,14.379,14.396,14.347,14.347,37833,0
2015-02-18,14.379,14.379,14.272,14.347,35995,0
2015-02-19,14.371,14.419,14.338,14.356,42057,0
2015-02-20,14.404,14.412,14.297,14.329,47564,0
2015-02-23,14.404,14.433,14.289,14.404,55135,0
2015-02-24,14.449,14.449,14.387,14.427,55276,0
2015-02-25,14.443,14.673,14.419,14.536,50505,0
2015-02-26,14.572,14.581,14.486,14.536,53922,0
2015-02-27,14.59,14.606,14.547,14.59,70091,0
2015-03-02,14.616,14.773,14.581,14.737,68699,0
2015-03-03,14.757,14.773,14.688,14.747,73241,0
2015-03-04,14.747,14.835,14.695,14.828,30057,0
2015-03-05,14.843,14.877,14.71,14.828,47477,0
2015-03-06,14.85,14.965,14.835,14.909,56676,0
2015-03-09,14.991,15.062,14.917,15.062,39503,0
2015-03-10,15.04,15.055,14.886,14.917,95074,0
2015-03-11,14.917,14.956,14.85,14.85,48459,0
2015-03-12,14.924,14.982,14.81,14.917,31773,0
2015-03-13,14.982,14.991,14.828,14.974,43798,0
2015-03-16,14.868,15.01,14.868,14.982,60111,0
2015-03-17,15.03,15.04,14.79,14.809,46560,0
2015-03-18,14.908,15.088,14.809,14.981,37173,0
2015-03-19,14.908,15.055,14.857,15.055,40714,0
2015-03-20,15.113,15.113,14.965,15.088,43396,0
2015-03-23,15.113,15.261,14.981,15.096,11337,0
2015-03-24,15.268,15.3,14.939,15.219,31932,0
2015-03-25,15.583,15.583,15.171,15.317,65697,0
2015-03-26,15.573,15.794,15.466,15.481,80686,0
2015-03-27,15.81,15.81,15.194,15.409,40954,0
2015-03-30,15.401,15.565,15.113,15.219,39855,0
2015-03-31,15.507,15.507,15.171,15.283,25112,0
2015-04-01,15.54,15.549,15.342,15.416,15843,0
2015-04-02,15.588,15.588,15.423,15.466,25351,0
2015-04-06,15.351,15.583,15.351,15.507,19013,0
2015-04-07,15.54,15.785,15.384,15.507,66671,0
2015-04-08,15.549,15.556,15.44,15.449,43877,0
2015-04-09,15.53,15.556,15.507,15.549,14714,0
2015-04-10,15.588,15.588,15.481,15.53,19867,0
2015-04-13,15.573,15.583,15.351,15.409,27543,0
2015-04-14,15.457,15.583,15.238,15.268,26814,0
2015-04-15,15.394,15.394,15.038,15.178,29044,0
2015-04-16,15.244,15.343,15.146,15.343,24539,0
2015-04-17,15.359,15.532,15.293,15.466,31140,0
2015-04-20,15.575,15.682,15.41,15.516,32183,0
2015-04-21,15.575,15.74,15.516,15.532,26267,0
2015-04-22,15.532,15.598,15.343,15.5,23966,0
2015-04-23,15.542,15.749,15.402,15.639,35624,0
2015-04-24,15.639,15.691,15.532,15.656,29200,0
2015-04-27,15.706,15.756,15.352,15.508,31381,0
2015-04-28,15.558,15.723,15.41,15.723,20599,0
2015-04-29,15.762,15.887,15.607,15.887,39625,0
2015-04-30,15.887,15.955,15.647,15.723,24963,0
2015-05-01,15.955,16.088,15.723,16.088,18179,0
2015-05-04,16.009,16.009,15.664,15.797,27503,0
2015-05-05,16.081,16.081,15.423,15.691,45924,0
2015-05-06,15.715,16.081,15.5,15.762,41299,0
2015-05-07,15.845,15.914,15.647,15.756,48532,0
2015-05-08,15.83,15.977,15.691,15.93,46770,0
2015-05-11,15.977,15.977,15.59,15.756,44466,0
2015-05-12,15.749,15.749,14.864,15.186,152649,0
2015-05-13,15.376,15.376,14.775,15.077,45924,0
2015-05-14,15.162,15.269,15.006,15.194,37576,0
2015-05-15,15.261,15.261,14.944,15.045,31381,0
2015-05-18,14.997,15.255,14.881,14.944,18095,0
2015-05-19,14.944,15.069,14.944,15.069,17706,0
2015-05-20,14.962,15.038,14.641,14.719,92615,0
2015-05-21,14.787,14.97,14.614,14.71,42876,0
2015-05-22,14.659,14.682,14.595,14.632,18668,0
2015-05-26,14.632,14.666,14.587,14.666,8012,0
2015-05-27,14.666,14.728,14.517,14.728,22160,0
2015-05-28,14.728,14.757,14.578,14.632,14155,0
2015-05-29,14.764,14.78,14.481,14.682,21796,0
2015-06-01,14.774,14.804,14.552,14.738,26136,0
2015-06-02,14.666,14.813,14.641,14.795,14451,0
2015-06-03,14.813,14.823,14.738,14.804,14934,0
2015-06-04,14.804,14.862,14.704,14.813,16261,0
2015-06-05,14.853,14.862,14.774,14.83,11441,0
2015-06-08,14.728,14.853,14.719,14.795,15898,0
2015-06-09,14.862,14.862,14.578,14.578,31218,0
2015-06-10,14.641,14.795,14.569,14.604,26910,0
2015-06-11,14.695,14.764,14.473,14.499,21291,0
2015-06-12,14.578,14.587,14.49,14.517,11441,0
2015-06-15,14.562,14.562,14.473,14.481,6622,0
2015-06-16,14.423,14.473,14.315,14.445,39257,0
2015-06-17,14.517,14.553,14.348,14.364,26088,0
2015-06-18,14.43,14.43,14.364,14.364,15078,0
2015-06-19,14.463,14.473,14.357,14.463,16757,0
2015-06-22,14.541,14.563,14.398,14.49,14123,0
2015-06-23,14.596,14.623,14.473,14.541,32437,0
2015-06-24,14.588,14.588,14.398,14.525,23815,0
2015-06-25,14.499,14.533,14.315,14.398,32670,0
2015-06-26,14.357,14.357,13.97,14.112,42725,0
2015-06-29,14.12,14.12,13.889,13.963,39851,0
2015-06-30,13.897,14.079,13.897,14.031,30003,0
2015-07-01,14.155,14.155,13.912,14.103,35664,0
2015-07-02,14.183,14.23,14.183,14.221,19028,0
2015-07-06,14.23,14.288,14.23,14.255,16278,0
2015-07-07,14.372,14.372,14.112,14.197,18429,0
2015-07-08,14.27,14.27,14.155,14.175,13642,0
2015-07-09,14.372,14.372,14.103,14.103,13642,0
2015-07-10,14.146,14.204,14.095,14.095,19625,0
2015-07-13,14.129,14.129,14.021,14.12,22620,0
2015-07-14,14.129,14.129,14.071,14.079,23173,0
2015-07-15,14.156,14.175,14.049,14.049,29723,0
2015-07-16,14.112,14.205,14.071,14.205,15934,0
2015-07-17,14.138,14.317,14.129,14.183,41260,0
2015-07-20,14.129,14.246,14.079,14.095,14029,0
2015-07-21,14.112,14.12,14.071,14.095,12839,0
2015-07-22,14.147,14.147,14.005,14.005,15811,0
2015-07-23,14.071,14.071,13.977,13.995,17360,0
2015-07-24,14.049,14.049,13.921,13.937,13672,0
2015-07-27,13.911,13.929,13.851,13.877,10580,0
2015-07-28,13.851,13.903,13.851,13.896,14384,0
2015-07-29,13.937,14.005,13.86,14.005,18668,0
2015-07-30,14.005,14.049,13.929,14.031,16291,0
2015-07-31,14.039,14.039,13.903,13.977,7371,0
2015-08-03,14.021,14.063,13.977,14.063,10893,0
2015-08-04,14.031,14.071,13.986,14.063,11534,0
2015-08-05,14.12,14.129,14.021,14.089,6538,0
2015-08-06,14.089,14.089,13.995,14.049,24066,0
2015-08-07,14.089,14.166,14.005,14.005,21758,0
2015-08-10,14.112,14.112,13.97,13.97,9392,0
2015-08-11,13.921,14.039,13.921,14.021,18818,0
2015-08-12,14.031,14.079,13.945,13.945,19379,0
2015-08-13,13.986,14.031,13.921,13.921,9392,0
2015-08-14,13.921,13.945,13.869,13.877,11176,0
2015-08-17,13.929,13.929,13.845,13.869,7438,0
2015-08-18,13.887,13.921,13.829,13.836,17006,0
2015-08-19,13.733,13.759,13.479,13.759,32361,0
2015-08-20,13.75,13.759,13.591,13.692,11929,0
2015-08-21,13.759,13.851,13.684,13.741,14054,0
2015-08-24,12.2,13.276,12.125,13.217,39654,0
2015-08-25,13.336,13.522,13.326,13.479,26809,0
2015-08-26,13.522,13.869,13.522,13.75,22203,0
2015-08-27,13.775,13.896,13.549,13.591,32951,0
2015-08-28,13.549,13.75,13.462,13.667,9804,0
2015-08-31,13.684,13.759,13.488,13.741,19843,0
2015-09-01,13.583,13.759,13.583,13.692,7911,0
2015-09-02,13.717,13.801,13.692,13.801,13584,0
2015-09-03,13.717,13.717,13.621,13.717,6141,0
2015-09-04,13.717,13.86,13.64,13.845,16300,0
2015-09-08,13.759,13.887,13.711,13.733,8858,0
2015-09-09,13.82,13.851,13.717,13.725,16418,0
2015-09-10,13.725,13.836,13.676,13.676,13725,0
2015-09-11,13.717,13.82,13.658,13.741,7677,0
2015-09-14,13.65,13.784,13.606,13.65,10863,0
2015-09-15,13.658,13.733,13.471,13.496,18897,0
2015-09-16,13.607,13.607,13.479,13.532,19268,0
2015-09-17,13.575,13.592,13.26,13.583,26169,0
2015-09-18,13.622,13.622,13.471,13.607,19467,0
2015-09-21,13.622,13.622,13.549,13.592,24511,0
2015-09-22,13.549,13.557,13.471,13.557,24748,0
2015-09-23,13.557,13.694,13.414,13.583,36241,0
2015-09-24,13.542,13.542,13.436,13.514,34713,0
2015-09-25,13.488,13.599,13.387,13.514,144144,0
2015-09-28,13.557,13.557,13.422,13.436,19048,0
2015-09-29,13.488,13.488,13.352,13.36,18296,0
2015-09-30,13.36,13.37,13.148,13.215,30496,0
2015-10-01,13.198,13.243,12.941,13.07,35187,0
2015-10-02,13.08,13.13,12.859,13.028,70138,0
2015-10-05,13.013,13.097,12.958,13.08,21097,0
2015-10-06,13.112,13.112,13.013,13.07,40814,0
2015-10-07,13.07,13.13,13.013,13.097,34836,0
2015-10-08,13.112,13.206,12.949,13.198,34244,0
2015-10-09,13.165,13.243,13.165,13.215,42459,0
2015-10-12,13.198,13.325,13.198,13.275,9328,0
2015-10-13,13.266,13.266,13.198,13.234,19821,0
2015-10-14,13.198,13.243,13.13,13.156,26977,0
2015-10-15,13.138,13.275,13.112,13.174,14192,0
2015-10-16,13.206,13.283,13.206,13.26,8270,0
2015-10-19,13.234,13.653,13.215,13.508,94094,0
2015-10-20,13.464,13.508,13.33,13.372,18460,0
2015-10-21,13.398,13.438,13.353,13.398,14324,0
2015-10-22,13.431,13.543,13.398,13.481,29926,0
2015-10-23,13.473,13.508,13.317,13.362,34585,0
2015-10-26,13.345,13.362,13.326,13.326,8153,0
2015-10-27,13.31,13.379,13.292,13.3,42739,0
2015-10-28,13.292,13.3,13.244,13.3,28298,0
2015-10-29,13.267,13.372,13.267,13.31,7452,0
2015-10-30,13.326,13.424,13.283,13.3,9200,0
2015-11-02,13.283,13.336,13.26,13.31,19071,0
2015-11-03,13.3,13.406,13.292,13.31,11529,0
2015-11-04,13.283,13.362,13.283,13.31,17108,0
2015-11-05,13.317,13.372,13.317,13.317,13509,0
2015-11-06,13.26,13.3,13.244,13.267,14324,0
2015-11-09,13.267,13.326,13.027,13.165,38543,0
2015-11-10,13.121,13.189,13.112,13.189,11064,0
2015-11-11,13.234,13.254,13.18,13.198,19334,0
2015-11-12,13.121,13.165,13.069,13.079,23407,0
2015-11-13,13.121,13.199,13.096,13.139,42312,0
2015-11-16,13.121,13.207,13.121,13.199,13760,0
2015-11-17,13.207,13.328,13.207,13.226,39307,0
2015-11-18,13.235,13.409,13.207,13.226,45549,0
2015-11-19,13.226,13.328,13.207,13.235,25897,0
2015-11-20,13.261,13.294,13.166,13.166,26014,0
2015-11-23,13.216,13.268,13.174,13.235,37919,0
2015-11-24,13.207,13.312,13.149,13.149,36270,0
2015-11-25,13.149,13.255,13.13,13.216,30638,0
2015-11-27,13.235,13.312,13.174,13.294,6937,0
2015-11-30,13.199,13.268,13.181,13.235,24049,0
2015-12-01,13.216,13.312,13.207,13.302,34708,0
2015-12-02,13.261,13.312,13.121,13.199,20936,0
2015-12-03,13.181,13.693,13.149,13.166,24240,0
2015-12-04,13.139,13.199,13.121,13.181,16183,0
2015-12-07,13.104,13.139,13.061,13.061,24974,0
2015-12-08,13.044,13.13,13.034,13.034,20930,0
2015-12-09,13.079,13.268,13.034,13.034,44046,0
2015-12-10,13.027,13.088,12.973,12.993,27745,0
2015-12-11,13.002,13.002,12.589,12.774,40234,0
2015-12-14,12.79,12.922,12.662,12.717,56715,0
2015-12-15,12.498,12.836,12.498,12.79,58614,0
2015-12-16,12.855,13.081,12.819,13.029,73324,0
2015-12-17,12.948,13.097,12.948,13.046,34656,0
2015-12-18,13.046,13.404,13.046,13.289,39702,0
2015-12-21,13.202,13.323,13.107,13.184,24444,0
2015-12-22,13.097,13.472,13.097,13.239,52684,0
2015-12-23,13.289,13.786,13.239,13.561,58178,0
2015-12-24,13.594,13.831,13.257,13.717,52046,0
2015-12-28,13.665,13.665,13.369,13.429,25247,0
2015-12-29,13.422,13.695,13.21,13.453,122592,0
2015-12-30,13.315,14.022,13.315,13.935,127329,0
2015-12-31,13.882,14.108,13.612,13.823,74607,0
2016-01-04,13.604,13.882,13.414,13.823,85630,0
2016-01-05,13.751,13.751,13.637,13.742,15961,0
2016-01-06,13.586,13.717,13.472,13.665,17570,0
2016-01-07,13.437,13.551,13.342,13.387,24190,0
2016-01-08,13.35,13.489,13.35,13.404,32231,0
2016-01-11,13.35,13.429,13.152,13.297,25503,0
2016-01-12,13.342,13.359,13.202,13.281,18045,0
2016-01-13,13.297,13.323,13.159,13.169,19422,0
2016-01-14,13.159,13.202,12.939,13.159,39190,0
2016-01-15,12.915,13.133,12.601,12.956,39189,0
2016-01-19,13.072,13.072,12.826,12.898,58089,0
2016-01-20,12.705,12.873,12.544,12.765,42312,0
2016-01-21,12.882,13.144,12.695,12.758,104416,0
2016-01-22,12.898,13.115,12.898,13.037,16097,0
2016-01-25,13.004,13.091,12.844,13.004,14445,0
2016-01-26,13.037,13.124,12.956,13.081,17575,0
2016-01-27,13.064,13.115,12.966,12.995,22710,0
2016-01-28,13.004,13.082,12.975,13.022,16234,0
2016-01-29,12.975,13.115,12.975,13.082,15476,0
2016-02-01,13.047,13.108,12.999,13.091,9817,0
2016-02-02,13.037,13.072,12.985,13.037,27677,0
2016-02-03,13.047,13.087,12.966,13.037,18635,0
2016-02-04,12.956,13.072,12.948,13.004,13979,0
2016-02-05,13.013,13.013,12.948,12.975,10827,0
2016-02-08,12.781,12.995,12.654,12.714,18247,0
2016-02-09,12.584,12.808,12.584,12.758,11086,0
2016-02-10,12.695,12.89,12.65,12.734,11228,0
2016-02-11,12.509,12.705,12.501,12.65,20158,0
2016-02-12,12.64,12.837,12.55,12.735,22376,0
2016-02-16,12.686,12.735,12.564,12.632,15945,0
2016-02-17,12.677,12.865,12.677,12.781,20772,0
2016-02-18,12.79,12.79,12.616,12.766,29424,0
2016-02-19,12.705,12.832,12.517,12.658,33424,0
2016-02-22,12.725,12.741,12.658,12.725,19830,0
2016-02-23,12.725,12.735,12.616,12.715,21858,0
2016-02-24,12.598,12.799,12.575,12.781,38314,0
2016-02-25,12.735,12.735,12.611,12.677,25696,0
2016-02-26,12.715,12.741,12.668,12.725,19090,0
2016-02-29,12.695,12.733,12.616,12.695,55762,0
2016-03-01,12.705,12.916,12.668,12.892,65929,0
2016-03-02,12.828,12.923,12.773,12.916,52155,0
2016-03-03,12.828,12.988,12.799,12.988,63867,0
2016-03-04,12.998,13.04,12.95,13.031,87035,0
2016-03-07,12.925,13.138,12.925,13.102,50417,0
2016-03-08,13.066,13.138,13.058,13.128,23601,0
2016-03-09,13.076,13.181,13.076,13.174,16318,0
2016-03-10,13.217,13.236,13.058,13.227,71270,0
2016-03-11,13.27,13.405,13.27,13.396,37839,0
2016-03-14,13.454,13.563,13.423,13.518,21748,0
2016-03-15,13.454,13.622,13.43,13.606,16609,0
2016-03-16,13.701,13.817,13.655,13.817,24302,0
2016-03-17,13.851,13.941,13.774,13.932,17477,0
2016-03-18,13.949,14.378,13.949,14.243,31277,0
2016-03-21,14.2,14.369,14.128,14.369,24277,0
2016-03-22,14.296,14.335,14.031,14.136,28711,0
2016-03-23,14.174,14.352,14.031,14.031,26031,0
2016-03-24,14.102,14.102,13.779,13.789,17087,0
2016-03-28,13.817,14.117,13.72,13.807,15278,0
2016-03-29,13.711,13.941,13.701,13.932,20385,0
2016-03-30,13.941,14.11,13.818,14.102,25450,0
2016-03-31,14.031,14.243,14.031,14.136,23920,0
2016-04-01,14.183,14.208,13.736,13.744,38261,0
2016-04-04,13.913,13.94,13.618,13.775,41930,0
2016-04-05,13.711,13.967,13.684,13.762,11952,0
2016-04-06,13.754,13.851,13.584,13.834,15933,0
2016-04-07,13.87,13.967,13.675,13.771,18417,0
2016-04-08,13.744,13.941,13.637,13.798,34038,0
2016-04-11,13.736,13.941,13.736,13.817,17630,0
2016-04-12,13.817,13.923,13.779,13.888,11789,0
2016-04-13,13.851,13.959,13.851,13.913,26386,0
2016-04-14,13.927,14.087,13.848,13.927,26036,0
2016-04-15,13.856,13.971,13.74,13.748,34690,0
2016-04-18,13.765,13.981,13.74,13.927,31081,0
2016-04-19,13.865,13.991,13.865,13.954,10333,0
2016-04-20,13.838,13.971,13.829,13.908,12298,0
2016-04-21,14,14.241,13.954,14.017,25263,0
2016-04-22,14.09,14.143,14.001,14.062,9637,0
2016-04-25,14.045,14.098,13.821,14.098,9998,0
2016-04-26,14.098,14.289,14.093,14.201,10649,0
2016-04-27,14.314,14.314,13.918,14.106,24781,0
2016-04-28,14.151,14.323,13.838,14.285,14957,0
2016-04-29,14.342,14.342,14.046,14.333,14704,0
2016-05-02,14.206,14.333,14.143,14.333,23686,0
2016-05-03,14.294,14.323,14.171,14.25,12934,0
2016-05-04,14.161,14.323,14.161,14.285,10594,0
2016-05-05,14.267,14.351,14.214,14.233,8281,0
2016-05-06,14.294,14.294,14.171,14.241,14081,0
2016-05-09,14.276,14.304,14.053,14.151,10049,0
2016-05-10,14.285,14.333,14.162,14.333,7243,0
2016-05-11,14.351,14.351,14.114,14.133,21321,0
2016-05-12,14.143,14.232,14.143,14.181,11485,0
2016-05-13,14.214,14.351,14.045,14.171,36418,0
2016-05-16,14.228,14.324,14.093,14.194,19113,0
2016-05-17,14.228,14.347,14.138,14.246,21307,0
2016-05-18,14.29,14.31,14.051,14.264,14302,0
2016-05-19,14.238,14.3,14.176,14.246,8750,0
2016-05-20,14.21,14.382,14.184,14.281,11049,0
2016-05-23,14.21,14.39,14.21,14.347,24492,0
2016-05-24,14.3,14.444,14.293,14.444,19677,0
2016-05-25,14.373,14.444,14.29,14.434,14888,0
2016-05-26,14.444,14.664,14.434,14.597,34523,0
2016-05-27,14.654,14.807,14.654,14.664,14982,0
2016-05-31,14.714,14.743,14.544,14.634,8048,0
2016-06-01,14.617,14.764,14.5,14.625,23650,0
2016-06-02,14.551,14.617,14.551,14.585,24922,0
2016-06-03,14.444,14.57,14.338,14.544,19377,0
2016-06-06,14.5,14.597,14.463,14.597,24537,0
2016-06-07,14.617,14.714,14.52,14.714,27875,0
2016-06-08,14.733,14.753,14.673,14.753,15953,0
2016-06-09,14.714,14.76,14.654,14.714,10788,0
2016-06-10,14.706,14.797,14.51,14.625,22825,0
2016-06-13,14.654,14.753,14.527,14.617,10648,0
2016-06-14,14.625,14.659,14.445,14.617,8366,0
2016-06-15,14.612,14.703,14.612,14.63,10804,0
2016-06-16,14.62,14.669,14.585,14.62,20701,0
2016-06-17,14.678,14.687,14.639,14.687,8303,0
2016-06-20,14.693,14.758,14.649,14.649,9936,0
2016-06-21,14.62,14.72,14.589,14.72,18857,0
2016-06-22,14.71,14.903,14.659,14.749,31279,0
2016-06-23,14.775,14.894,14.585,14.875,17306,0
2016-06-24,14.429,14.856,14.429,14.678,27264,0
2016-06-27,14.703,14.729,14.578,14.669,10899,0
2016-06-28,14.703,14.703,14.494,14.612,13592,0
2016-06-29,14.602,14.662,14.599,14.63,13557,0
2016-06-30,14.659,14.729,14.612,14.612,10972,0
2016-07-01,14.693,14.693,14.593,14.63,10510,0
2016-07-05,14.585,14.644,14.541,14.62,10478,0
2016-07-06,14.494,14.602,14.494,14.602,14887,0
2016-07-07,14.62,14.645,14.467,14.602,12793,0
2016-07-08,14.678,14.729,14.649,14.659,15613,0
2016-07-11,14.71,14.71,14.556,14.649,10533,0
2016-07-12,14.62,14.659,14.593,14.649,8758,0
2016-07-13,14.693,14.739,14.504,14.636,13694,0
2016-07-14,14.597,14.725,14.48,14.617,40937,0
2016-07-15,14.58,14.617,14.442,14.525,44972,0
2016-07-18,14.617,14.683,14.57,14.597,142391,0
2016-07-19,14.688,14.854,14.508,14.654,41435,0
2016-07-20,14.707,14.799,14.489,14.725,32933,0
2016-07-21,14.799,14.9,14.702,14.837,31107,0
2016-07-22,14.891,15.047,14.765,14.789,23359,0
2016-07-25,14.78,15.083,14.78,14.78,8879,0
2016-07-26,14.9,15.047,14.716,14.78,20457,0
2016-07-27,14.789,14.955,14.789,14.909,22124,0
2016-07-28,14.964,15.02,14.909,14.927,15652,0
2016-07-29,14.9,15.015,14.872,14.982,17590,0
2016-08-01,15.037,15.166,14.982,15.037,48016,0
2016-08-02,14.982,15.027,14.872,15.001,31323,0
2016-08-03,14.909,15.001,14.872,14.974,30534,0
2016-08-04,14.945,15.101,14.927,15.037,25275,0
2016-08-05,15.02,15.083,14.964,15.083,22983,0
2016-08-08,15.047,15.112,15.047,15.056,6524,0
2016-08-09,15.156,15.172,15.02,15.056,14920,0
2016-08-10,15.166,15.166,15.051,15.065,11514,0
2016-08-11,15.037,15.119,15.001,15.073,20506,0
2016-08-12,15.011,15.056,14.919,15.056,25831,0
2016-08-15,15.037,15.119,15.02,15.119,24548,0
2016-08-16,15.011,15.053,14.982,15.047,26751,0
2016-08-17,15.051,15.153,15.051,15.105,20204,0
2016-08-18,15.125,15.216,15.096,15.181,31745,0
2016-08-19,15.197,15.201,15.096,15.153,17911,0
2016-08-22,15.096,15.262,15.088,15.088,34095,0
2016-08-23,15.069,15.19,15.069,15.153,35085,0
2016-08-24,15.096,15.207,15.096,15.153,36472,0
2016-08-25,15.181,15.207,15.096,15.143,38205,0
2016-08-26,15.207,15.221,15.051,15.105,37279,0
2016-08-29,15.069,15.19,15.069,15.096,36501,0
2016-08-30,15.133,15.133,15.061,15.105,37007,0
2016-08-31,15.143,15.153,15.051,15.143,34340,0
2016-09-01,15.181,15.181,15.069,15.115,38770,0
2016-09-02,15.115,15.115,14.958,15.061,54540,0
2016-09-06,15.061,15.096,14.978,15.006,42029,0
2016-09-07,15.061,15.125,15.037,15.088,24203,0
2016-09-08,15.051,15.125,15.051,15.125,36994,0
2016-09-09,15.051,15.061,14.978,14.978,35476,0
2016-09-12,15.051,15.088,14.949,14.987,33518,0
2016-09-13,15.069,15.069,14.895,14.923,52509,0
2016-09-14,14.997,15.006,14.958,14.978,16946,0
2016-09-15,15.057,15.074,14.918,15.074,11673,0
2016-09-16,15.158,15.158,14.992,14.992,23845,0
2016-09-19,15.139,15.139,15.001,15.074,25705,0
2016-09-20,15.111,15.129,14.992,15.129,27901,0
2016-09-21,15.195,15.371,15.149,15.269,22798,0
2016-09-22,15.4,15.4,15.306,15.361,32739,0
2016-09-23,15.426,15.426,15.168,15.275,23529,0
2016-09-26,15.315,15.335,15.195,15.306,19917,0
2016-09-27,15.233,15.306,15.233,15.26,23243,0
2016-09-28,15.335,15.353,15.251,15.269,33121,0
2016-09-29,15.325,15.344,15.204,15.223,39148,0
2016-09-30,15.204,15.344,15.204,15.277,21657,0
2016-10-03,15.277,15.277,15.187,15.241,42079,0
2016-10-04,15.251,15.251,15.158,15.177,51150,0
2016-10-05,15.223,15.296,15.195,15.277,29225,0
2016-10-06,15.26,15.335,15.177,15.335,31055,0
2016-10-07,15.26,15.344,15.233,15.306,49152,0
2016-10-10,15.233,15.38,15.177,15.277,96558,0
2016-10-11,15.325,15.325,15.223,15.241,78209,0
2016-10-12,15.269,15.371,15.204,15.315,22405,0
2016-10-13,15.353,15.38,15.233,15.287,29392,0
2016-10-14,15.376,15.376,15.32,15.344,16776,0
2016-10-17,15.33,15.348,15.125,15.228,37536,0
2016-10-18,15.32,15.358,15.138,15.198,64825,0
2016-10-19,15.218,15.386,15.218,15.348,34129,0
2016-10-20,15.348,15.386,15.282,15.367,26620,0
2016-10-21,15.376,15.386,15.31,15.358,25447,0
2016-10-24,15.358,15.441,15.358,15.406,29664,0
2016-10-25,15.431,15.45,15.396,15.441,15030,0
2016-10-26,15.423,15.478,15.414,15.441,48186,0
2016-10-27,15.339,15.703,15.339,15.488,74429,0
2016-10-28,15.627,15.665,15.546,15.573,25704,0
2016-10-31,15.583,15.646,15.496,15.59,23773,0
2016-11-01,15.694,15.694,15.478,15.516,38181,0
2016-11-02,15.564,15.564,15.292,15.33,29702,0
2016-11-03,15.348,15.46,15.32,15.358,28053,0
2016-11-04,15.526,15.535,15.208,15.274,38804,0
2016-11-07,15.264,15.431,15.264,15.339,40341,0
2016-11-08,15.396,15.539,15.144,15.162,45440,0
2016-11-09,15.376,15.376,15.068,15.238,34616,0
2016-11-10,15.33,15.33,15.06,15.198,65287,0
2016-11-11,15.264,15.549,15.198,15.549,98330,0
2016-11-14,15.573,15.573,15.32,15.498,65640,0
2016-11-15,15.511,15.821,15.464,15.569,31456,0
2016-11-16,15.579,15.888,15.521,15.783,51658,0
2016-11-17,15.774,15.793,15.54,15.765,33589,0
2016-11-18,15.774,15.863,15.7,15.821,38776,0
2016-11-21,15.907,16.095,15.875,15.934,65423,0
2016-11-22,15.97,16.366,15.951,16.236,43739,0
2016-11-23,16.316,16.366,16.121,16.309,26517,0
2016-11-25,16.375,16.485,16.226,16.226,15692,0
2016-11-28,16.326,16.44,16.037,16.076,39418,0
2016-11-29,16.167,16.405,15.98,16.018,35350,0
2016-11-30,16.157,16.157,15.757,15.907,109511,0
2016-12-01,15.839,16.037,15.793,15.998,37917,0
2016-12-02,15.942,16.067,15.821,15.934,77259,0
2016-12-05,15.998,15.998,15.849,15.859,50203,0
2016-12-06,15.942,15.942,15.811,15.898,30731,0
2016-12-07,15.898,16.057,15.898,16.047,63758,0
2016-12-08,16.028,16.057,15.952,15.97,25929,0
2016-12-09,15.989,16.095,15.964,16.095,29803,0
2016-12-12,16.187,16.278,16.018,16.226,74290,0
2016-12-13,16.385,16.423,16.291,16.395,50606,0
2016-12-14,16.46,16.495,16.344,16.485,62517,0
2016-12-15,16.597,16.606,16.52,16.597,47961,0
2016-12-16,16.68,16.992,16.634,16.786,61445,0
2016-12-19,16.786,16.973,16.665,16.794,41730,0
2016-12-20,16.947,17.238,16.861,16.973,47013,0
2016-12-21,17.049,17.049,16.889,17.01,43993,0
2016-12-22,17.049,17.219,16.947,17.153,81726,0
2016-12-23,17.248,17.351,17.073,17.258,52856,0
2016-12-27,17.465,17.465,17.162,17.428,41774,0
2016-12-28,17.465,17.671,17.332,17.671,53420,0
2016-12-29,17.672,17.707,17.498,17.606,54366,0
2016-12-30,17.521,17.719,17.512,17.691,64024,0
2017-01-03,17.645,17.645,17.455,17.54,66656,0
2017-01-04,17.559,17.662,17.313,17.342,73113,0
2017-01-05,17.455,17.475,17.088,17.2,40247,0
2017-01-06,17.305,17.305,16.992,17.01,61655,0
2017-01-09,17.107,17.125,16.748,16.813,82876,0
2017-01-10,16.767,16.839,16.539,16.794,130772,0
2017-01-11,16.777,17.025,16.69,16.804,32788,0
2017-01-12,16.918,16.985,16.803,16.955,28337,0
2017-01-13,17.078,17.078,16.899,17.03,36126,0
2017-01-17,17.078,17.171,16.889,17.039,50570,0
2017-01-18,17.139,17.139,16.854,16.978,56690,0
2017-01-19,16.903,16.987,16.77,16.912,65638,0
2017-01-20,16.912,16.922,16.797,16.893,44626,0
2017-01-23,17.215,17.215,17.015,17.064,66899,0
2017-01-24,17.176,17.339,17.102,17.292,58909,0
2017-01-25,17.415,17.453,17.163,17.357,46181,0
2017-01-26,17.453,17.453,17.139,17.225,40514,0
2017-01-27,17.329,17.329,16.931,16.959,49088,0
2017-01-30,17.073,17.083,16.978,17.054,39793,0
2017-01-31,17.13,17.149,16.959,17.005,46925,0
2017-02-01,17.025,17.025,16.903,16.903,68911,0
2017-02-02,17.005,17.205,16.864,16.883,101319,0
2017-02-03,16.951,16.951,16.802,16.883,78260,0
2017-02-06,16.807,16.864,16.732,16.834,90087,0
2017-02-07,16.854,16.854,16.646,16.797,76740,0
2017-02-08,16.893,16.893,16.673,16.797,79789,0
2017-02-09,16.761,16.844,16.673,16.761,71937,0
2017-02-10,16.722,16.922,16.722,16.829,40090,0
2017-02-13,16.951,16.951,16.807,16.844,37725,0
2017-02-14,16.922,16.931,16.741,16.836,65353,0
2017-02-15,16.922,16.946,16.864,16.873,51541,0
2017-02-16,16.927,16.927,16.783,16.849,40908,0
2017-02-17,16.964,16.972,16.816,16.869,33804,0
2017-02-21,16.946,16.955,16.812,16.839,48007,0
2017-02-22,16.878,17.001,16.849,17.001,51601,0
2017-02-23,17.001,17.203,16.964,17.136,49067,0
2017-02-24,17.136,17.318,17.136,17.27,43580,0
2017-02-27,17.413,17.413,17.212,17.374,52572,0
2017-02-28,17.403,17.427,17.174,17.394,53415,0
2017-03-01,17.575,17.604,17.432,17.481,77398,0
2017-03-02,17.537,17.537,17.28,17.365,32270,0
2017-03-03,17.462,17.565,17.414,17.519,39378,0
2017-03-06,17.537,17.537,17.362,17.509,34832,0
2017-03-07,17.527,17.556,17.394,17.403,47069,0
2017-03-08,17.509,17.546,17.423,17.423,35886,0
2017-03-09,17.481,17.499,17.212,17.212,45588,0
2017-03-10,17.337,17.374,17.251,17.327,44095,0
2017-03-13,17.413,17.442,17.251,17.308,23059,0
2017-03-14,17.403,17.403,17.295,17.318,31135,0
2017-03-15,17.438,17.438,17.25,17.305,28493,0
2017-03-16,17.37,17.448,17.285,17.448,39093,0
2017-03-17,17.505,17.533,17.438,17.533,27502,0
2017-03-20,17.641,17.641,17.542,17.611,20632,0
2017-03-21,17.659,17.668,17.481,17.486,36426,0
2017-03-22,17.495,17.621,17.495,17.611,56546,0
2017-03-23,17.688,17.688,17.542,17.611,42871,0
2017-03-24,17.697,17.697,17.505,17.611,23699,0
2017-03-27,17.601,17.706,17.486,17.515,44120,0
2017-03-28,17.592,17.697,17.478,17.611,45478,0
2017-03-29,17.668,17.748,17.533,17.688,53964,0
2017-03-30,17.725,17.745,17.351,17.524,41740,0
2017-03-31,17.659,17.659,17.23,17.295,41232,0
2017-04-03,17.295,17.351,17.15,17.206,26010,0
2017-04-04,17.187,17.246,17.131,17.197,27235,0
2017-04-05,17.295,17.37,17.15,17.37,30309,0
2017-04-06,17.305,17.34,17.112,17.246,46979,0
2017-04-07,17.226,17.226,17.131,17.206,32669,0
2017-04-10,17.285,17.438,17.154,17.438,33834,0
2017-04-11,17.542,17.745,17.295,17.745,70286,0
2017-04-12,17.74,17.74,17.471,17.556,34850,0
2017-04-13,17.566,17.73,17.287,17.315,31957,0
2017-04-17,17.315,17.645,17.179,17.635,46767,0
2017-04-18,17.654,17.702,17.422,17.673,44082,0
2017-04-19,17.76,17.789,17.702,17.76,42007,0
2017-04-20,17.596,17.673,17.315,17.673,30061,0
2017-04-21,17.566,17.654,17.431,17.635,36419,0
2017-04-24,17.654,17.73,17.48,17.72,15061,0
2017-04-25,17.74,17.876,17.666,17.828,23237,0
2017-04-26,17.973,17.993,17.654,17.933,38794,0
2017-04-27,18.021,18.021,17.805,17.933,19090,0
2017-04-28,18.002,18.011,17.894,17.924,23280,0
2017-05-01,17.963,17.963,17.846,17.963,19552,0
2017-05-02,17.904,17.953,17.75,17.914,16208,0
2017-05-03,17.924,17.924,17.76,17.924,14214,0
2017-05-04,17.924,17.924,17.704,17.819,29784,0
2017-05-05,17.876,17.894,17.693,17.799,15839,0
2017-05-08,17.973,17.973,17.663,17.71,13223,0
2017-05-09,17.904,17.963,17.615,17.866,32189,0
2017-05-10,17.914,17.963,17.663,17.74,39847,0
2017-05-11,17.799,17.866,17.615,17.769,9668,0
2017-05-12,17.894,17.963,17.422,17.625,52611,0
2017-05-15,17.615,17.708,17.556,17.702,18107,0
2017-05-16,17.779,17.779,17.537,17.625,31124,0
2017-05-17,17.785,17.785,17.483,17.503,25180,0
2017-05-18,17.95,17.95,17.587,17.716,12514,0
2017-05-19,17.64,17.688,17.513,17.64,35894,0
2017-05-22,17.726,17.726,17.511,17.688,28805,0
2017-05-23,17.833,18.008,17.756,17.815,34741,0
2017-05-24,17.716,17.815,17.688,17.746,15812,0
2017-05-25,17.726,17.833,17.689,17.775,14156,0
2017-05-26,17.716,17.881,17.678,17.746,11049,0
2017-05-30,17.65,17.688,17.483,17.6,24409,0
2017-05-31,17.591,17.706,17.465,17.63,26980,0
2017-06-01,17.6,17.716,17.396,17.62,46725,0
2017-06-02,17.6,17.6,17.426,17.6,8109,0
2017-06-05,17.61,17.61,17.456,17.581,12975,0
2017-06-06,17.6,17.63,17.386,17.465,34916,0
2017-06-07,17.475,17.483,17.386,17.435,15673,0
2017-06-08,17.366,17.396,17.201,17.396,35637,0
2017-06-09,17.475,17.538,17.416,17.493,17929,0
2017-06-12,17.64,17.668,17.493,17.541,21126,0
2017-06-13,17.581,17.581,17.366,17.531,8039,0
2017-06-14,17.658,17.658,17.356,17.513,18700,0
2017-06-15,17.693,17.693,17.245,17.498,31687,0
2017-06-16,17.576,17.576,17.45,17.546,23030,0
2017-06-19,17.576,17.636,17.506,17.636,29710,0
2017-06-20,17.508,17.573,17.46,17.508,11954,0
2017-06-21,17.527,17.527,17.304,17.44,13296,0
2017-06-22,17.351,17.36,17.146,17.204,20762,0
2017-06-23,17.156,17.294,17.098,17.294,13014,0
2017-06-26,17.184,17.244,17.028,17.098,40546,0
2017-06-27,17.068,17.098,16.942,16.942,16071,0
2017-06-28,16.942,17.068,16.872,17.058,36207,0
2017-06-29,17.098,17.214,17.048,17.166,21853,0
2017-06-30,17.234,17.342,17.136,17.332,28603,0
2017-07-03,17.586,17.586,17.174,17.351,17570,0
2017-07-05,17.576,17.576,17.128,17.351,21651,0
2017-07-06,17.616,17.616,17.265,17.44,15019,0
2017-07-07,17.488,17.488,17.351,17.4,13873,0
2017-07-10,17.351,17.442,17.351,17.37,26928,0
2017-07-11,17.351,17.445,17.351,17.387,16255,0
2017-07-12,17.39,17.596,17.38,17.39,29454,0
2017-07-13,17.596,17.596,17.4,17.568,10661,0
2017-07-14,17.566,17.733,17.566,17.723,5602,0
2017-07-17,17.723,17.773,17.459,17.459,9301,0
2017-07-18,17.449,17.733,17.449,17.596,11191,0
2017-07-19,17.596,17.763,17.576,17.721,17928,0
2017-07-20,17.733,17.813,17.488,17.488,16079,0
2017-07-21,17.546,17.753,17.449,17.636,17226,0
2017-07-24,17.586,17.734,17.508,17.685,14763,0
2017-07-25,17.753,17.793,17.616,17.713,19749,0
2017-07-26,17.783,17.862,17.694,17.763,23158,0
2017-07-27,17.813,17.813,17.566,17.793,12762,0
2017-07-28,17.655,17.842,17.655,17.832,5675,0
2017-07-31,17.823,17.9,17.636,17.655,35708,0
2017-08-01,17.793,17.871,17.733,17.753,23786,0
2017-08-02,17.793,17.798,17.576,17.655,11525,0
2017-08-03,17.823,17.823,17.566,17.699,8330,0
2017-08-04,17.665,17.733,17.646,17.678,7564,0
2017-08-07,17.694,17.694,17.646,17.68,9674,0
2017-08-08,17.675,17.694,17.646,17.651,22002,0
2017-08-09,17.783,17.783,17.498,17.665,30916,0
2017-08-10,17.694,17.694,17.449,17.476,13577,0
2017-08-11,17.694,17.694,17.449,17.658,20955,0
2017-08-14,17.596,17.609,17.469,17.523,6376,0
2017-08-15,17.694,17.694,17.449,17.449,13161,0
2017-08-16,17.88,17.88,17.449,17.616,16009,0
2017-08-17,17.576,17.685,17.576,17.655,11580,0
2017-08-18,17.596,17.685,17.559,17.685,7158,0
2017-08-21,17.694,17.714,17.438,17.596,14119,0
2017-08-22,17.714,17.714,17.468,17.566,17143,0
2017-08-23,17.566,17.972,17.541,17.685,33555,0
2017-08-24,17.744,17.744,17.448,17.536,18265,0
2017-08-25,17.536,17.536,17.388,17.438,18399,0
2017-08-28,17.398,17.616,17.28,17.487,60220,0
2017-08-29,17.388,17.556,17.27,17.556,26778,0
2017-08-30,17.448,17.566,17.448,17.556,27731,0
2017-08-31,17.556,17.566,17.468,17.566,27175,0
2017-09-01,17.536,17.546,17.418,17.517,14653,0
2017-09-05,17.546,17.546,17.388,17.428,11183,0
2017-09-06,17.418,17.428,17.3,17.408,9405,0
2017-09-07,17.428,17.497,17.378,17.418,16516,0
2017-09-08,17.398,17.403,17.378,17.398,7125,0
2017-09-11,17.378,17.378,17.24,17.29,55618,0
2017-09-12,17.388,17.388,17.25,17.319,39357,0
2017-09-13,17.309,17.368,17.26,17.28,27909,0
2017-09-14,17.25,17.3,17.122,17.22,48194,0
2017-09-15,17.349,17.349,17.26,17.32,16218,0
2017-09-18,17.349,17.349,17.18,17.3,20787,0
2017-09-19,17.369,17.369,17.2,17.3,10448,0
2017-09-20,17.349,17.379,17.18,17.26,22795,0
2017-09-21,17.25,17.25,17.151,17.21,32960,0
2017-09-22,17.32,17.325,17.128,17.28,35616,0
2017-09-25,17.32,17.33,17.22,17.31,15923,0
2017-09-26,17.349,17.349,17.23,17.31,11719,0
2017-09-27,17.349,17.399,17.28,17.399,15851,0
2017-09-28,17.369,17.394,17.3,17.381,25101,0
2017-09-29,17.439,17.439,17.3,17.409,40296,0
2017-10-02,17.439,17.439,17.32,17.359,14767,0
2017-10-03,17.439,17.439,17.35,17.359,16203,0
2017-10-04,17.33,17.349,17.25,17.31,29540,0
2017-10-05,17.439,17.439,17.26,17.31,13545,0
2017-10-06,17.389,17.389,17.251,17.29,11427,0
2017-10-09,17.32,17.339,17.27,17.3,12576,0
2017-10-10,17.349,17.379,17.29,17.379,13596,0
2017-10-11,17.379,17.379,17.29,17.33,20079,0
2017-10-12,17.33,17.33,17.26,17.33,14442,0
2017-10-13,17.369,17.369,17.27,17.28,20722,0
2017-10-16,17.27,17.29,17.21,17.25,19999,0
2017-10-17,17.24,17.26,17.18,17.26,21179,0
2017-10-18,17.34,17.34,17.15,17.239,30959,0
2017-10-19,17.15,17.2,17.145,17.2,19634,0
2017-10-20,17.32,17.32,17.16,17.21,12957,0
2017-10-23,17.2,17.46,17.17,17.28,15672,0
2017-10-24,17.4,17.4,17.3,17.38,32428,0
2017-10-25,17.39,17.39,17.2,17.29,13250,0
2017-10-26,17.36,17.37,17.14,17.17,35960,0
2017-10-27,17.1459,17.37,17.08,17.17,25493,0
2017-10-30,17.195,17.22,17.09,17.19,12474,0
2017-10-31,17.2,17.2,17.05,17.2,31190,0
2017-11-01,17.28,17.28,17.09,17.17,23650,0
2017-11-02,17.21,17.21,17,17.09,26090,0
2017-11-03,17.16,17.16,16.9574,17.085,26597,0
2017-11-06,16.95,17,16.7501,16.97,63880,0
2017-11-07,16.84,16.98,16.84,16.92,35836,0
2017-11-08,16.85,16.89,16.72,16.78,38146,0
2017-11-09,16.62,16.69,16.54,16.55,111867,0
2017-11-10,16.5,16.6,16.49,16.54,33938,0
