Date,Open,High,Low,Close,Volume,OpenInt
2014-07-22,11.851,12.093,11.851,11.968,7723163,0
2014-07-23,11.978,12.014,11.91,11.995,1629736,0
2014-07-24,12.024,12.024,11.919,11.958,939068,0
2014-07-25,11.968,11.987,11.851,11.861,1121262,0
2014-07-28,11.88,11.88,11.744,11.744,789303,0
2014-07-29,11.763,11.822,11.763,11.763,498690,0
2014-07-30,11.782,11.948,11.753,11.9,558801,0
2014-07-31,11.89,12.004,11.772,11.987,408559,0
2014-08-01,11.938,11.995,11.842,11.987,454587,0
2014-08-04,11.987,12.004,11.91,12.004,198485,0
2014-08-05,12.083,12.083,11.924,11.995,245790,0
2014-08-06,11.938,12.004,11.938,11.968,266513,0
2014-08-07,11.968,11.987,11.938,11.987,81821,0
2014-08-08,11.987,11.987,11.924,11.938,173471,0
2014-08-11,11.958,12.083,11.88,12.083,695488,0
2014-08-12,12.083,12.159,12.063,12.15,279619,0
2014-08-13,12.122,12.179,12.122,12.159,70759,0
2014-08-14,12.131,12.285,12.131,12.276,172367,0
2014-08-15,12.324,12.363,12.276,12.334,376659,0
2014-08-18,12.373,12.459,12.329,12.353,130921,0
2014-08-19,12.373,12.469,12.347,12.439,136952,0
2014-08-20,12.41,12.517,12.41,12.449,195534,0
2014-08-21,12.449,12.547,12.449,12.537,298823,0
2014-08-22,12.547,12.547,12.373,12.439,84227,0
2014-08-25,12.42,12.469,12.324,12.429,145707,0
2014-08-26,12.41,12.429,12.324,12.42,89882,0
2014-08-27,12.381,12.449,12.373,12.401,60847,0
2014-08-28,12.381,12.498,12.227,12.41,192679,0
2014-08-29,12.489,12.489,12.42,12.459,105445,0
2014-09-02,12.439,12.537,12.42,12.517,230192,0
2014-09-03,12.449,12.711,12.449,12.633,217741,0
2014-09-04,12.672,12.672,12.574,12.633,170764,0
2014-09-05,12.633,12.808,12.584,12.788,335135,0
2014-09-08,12.788,12.992,12.721,12.972,279339,0
2014-09-09,12.982,13.135,12.952,12.992,251988,0
2014-09-10,12.992,13.048,12.933,12.982,220028,0
2014-09-11,12.982,13.048,12.779,12.962,133052,0
2014-09-12,12.962,13.135,12.7,13.117,259562,0
2014-09-15,13.117,13.135,12.992,13.077,126250,0
2014-09-16,13.068,13.145,12.818,12.962,151116,0
2014-09-17,13.039,13.127,12.751,12.924,109059,0
2014-09-18,12.972,12.972,12.779,12.867,163204,0
2014-09-19,12.769,12.972,12.459,12.537,871823,0
2014-09-22,12.507,12.652,12.479,12.614,220817,0
2014-09-23,12.557,12.702,12.334,12.489,443332,0
2014-09-24,12.494,12.662,12.374,12.498,170156,0
2014-09-25,12.498,12.662,12.425,12.489,179751,0
2014-09-26,12.498,12.808,12.379,12.798,243112,0
2014-09-29,12.741,12.808,12.498,12.711,332840,0
2014-09-30,12.692,12.848,12.401,12.682,3661270,0
2014-10-01,12.702,12.769,12.469,12.741,536698,0
2014-10-02,12.741,12.943,12.557,12.924,389580,0
2014-10-03,12.972,12.972,12.853,12.904,503179,0
2014-10-06,12.867,12.904,12.624,12.828,88865,0
2014-10-07,12.759,12.914,12.721,12.759,116014,0
2014-10-08,12.702,12.884,12.702,12.884,127301,0
2014-10-09,12.828,12.857,12.585,12.624,110865,0
2014-10-10,12.557,12.857,12.557,12.759,153172,0
2014-10-13,12.751,12.848,12.721,12.788,187752,0
2014-10-14,12.808,12.857,12.672,12.818,119615,0
2014-10-15,12.702,12.798,12.557,12.779,172892,0
2014-10-16,12.557,12.808,12.557,12.808,219182,0
2014-10-17,12.818,12.838,12.557,12.566,105194,0
2014-10-20,12.566,12.798,12.527,12.721,124739,0
2014-10-21,12.741,12.808,12.702,12.759,217836,0
2014-10-22,12.828,12.828,12.624,12.642,72151,0
2014-10-23,12.702,12.731,12.566,12.614,63709,0
2014-10-24,12.652,12.769,12.584,12.751,139979,0
2014-10-27,12.788,12.788,12.566,12.751,92344,0
2014-10-28,12.779,12.848,12.726,12.838,151092,0
2014-10-29,12.838,12.924,12.788,12.904,78053,0
2014-10-30,12.904,12.952,12.857,12.952,70386,0
2014-10-31,13.001,13.001,12.857,12.884,103427,0
2014-11-03,12.867,12.943,12.779,12.943,66023,0
2014-11-04,12.894,13.039,12.884,13.029,253785,0
2014-11-05,13.048,13.048,12.982,13.029,42026,0
2014-11-06,13.001,13.145,13.001,13.127,84948,0
2014-11-07,13.135,13.145,13.01,13.058,78677,0
2014-11-10,13.048,13.135,13.001,13.097,88430,0
2014-11-11,13.145,13.145,13.001,13.097,85958,0
2014-11-12,13.077,13.095,12.857,13.02,97825,0
2014-11-13,13.02,13.117,12.943,12.992,75374,0
2014-11-14,12.992,12.992,12.909,12.972,48315,0
2014-11-17,12.972,12.972,12.89,12.943,43764,0
2014-11-18,12.982,12.992,12.808,12.838,51133,0
2014-11-19,12.788,12.933,12.604,12.652,97966,0
2014-11-20,12.633,12.848,12.574,12.828,114228,0
2014-11-21,12.952,12.952,12.642,12.662,68301,0
2014-11-24,12.808,12.828,12.682,12.828,68045,0
2014-11-25,12.769,12.924,12.682,12.828,239402,0
2014-11-26,12.808,12.867,12.711,12.857,66412,0
2014-11-28,12.759,12.914,12.759,12.779,64024,0
2014-12-01,12.741,12.876,12.652,12.652,113193,0
2014-12-02,12.711,12.798,12.614,12.741,103973,0
2014-12-03,12.779,12.884,12.642,12.818,67401,0
2014-12-04,12.769,12.848,12.692,12.731,77177,0
2014-12-05,12.711,12.857,12.711,12.838,53568,0
2014-12-08,12.759,12.838,12.702,12.769,87629,0
2014-12-09,12.731,13.001,12.685,12.952,151262,0
2014-12-10,12.933,12.952,12.741,12.818,65315,0
2014-12-11,12.848,13.029,12.721,12.876,84808,0
2014-12-12,12.769,12.848,12.724,12.788,125921,0
2014-12-15,12.788,12.848,12.741,12.779,61429,0
2014-12-16,10.874,12.933,10.874,12.751,37008,0
2014-12-17,12.711,12.992,12.642,12.992,77790,0
2014-12-18,13.048,13.048,12.741,12.876,52720,0
2014-12-19,12.818,13.087,12.818,13.058,264556,0
2014-12-22,13.029,13.029,12.838,13.001,54462,0
2014-12-23,13.001,13.001,12.779,12.933,31041,0
2014-12-24,12.952,13.048,12.904,13.048,45341,0
2014-12-26,13.107,13.127,12.992,13.107,25339,0
2014-12-29,13.107,13.281,13.048,13.242,52986,0
2014-12-30,13.222,13.222,13.073,13.117,44975,0
2014-12-31,13.127,13.183,13.077,13.127,45637,0
2015-01-02,13.127,13.127,12.662,12.731,56976,0
2015-01-05,12.711,12.808,12.517,12.702,82474,0
2015-01-06,12.759,12.808,12.517,12.566,87261,0
2015-01-07,12.633,12.633,12.517,12.537,48539,0
2015-01-08,12.614,13.029,12.614,13.029,89010,0
2015-01-09,13.029,13.039,12.721,12.788,38025,0
2015-01-12,12.702,13.01,12.702,12.894,71960,0
2015-01-13,12.952,13.127,12.818,12.982,82051,0
2015-01-14,12.876,13.029,12.604,12.788,59693,0
2015-01-15,12.769,12.769,12.469,12.507,97383,0
2015-01-16,12.459,12.594,12.42,12.574,60150,0
2015-01-20,12.633,12.741,12.469,12.624,71570,0
2015-01-21,12.566,12.614,12.373,12.391,71324,0
2015-01-22,12.507,12.788,12.439,12.769,114214,0
2015-01-23,12.808,12.808,12.498,12.547,64736,0
2015-01-26,12.614,12.692,12.517,12.594,38811,0
2015-01-27,12.459,12.624,12.459,12.517,59679,0
2015-01-28,12.594,12.652,12.353,12.401,87662,0
2015-01-29,12.391,12.614,12.391,12.614,59658,0
2015-01-30,12.527,12.943,12.527,12.848,80579,0
2015-02-02,12.894,12.972,12.711,12.857,128333,0
2015-02-03,12.933,13.02,12.788,12.894,92808,0
2015-02-04,12.857,12.904,12.711,12.751,36455,0
2015-02-05,12.828,13.001,12.788,12.894,182914,0
2015-02-06,12.731,12.952,12.731,12.798,108103,0
2015-02-09,12.604,12.759,12.429,12.449,138264,0
2015-02-10,12.517,12.574,12.42,12.517,64198,0
2015-02-11,12.459,12.507,12.42,12.469,36548,0
2015-02-12,12.527,12.584,12.469,12.566,59268,0
2015-02-13,12.604,12.633,12.527,12.537,100754,0
2015-02-17,12.594,12.616,12.489,12.498,36453,0
2015-02-18,12.489,12.527,12.391,12.489,47613,0
2015-02-19,12.469,12.614,12.449,12.507,73218,0
2015-02-20,12.547,12.557,12.42,12.439,56046,0
2015-02-23,12.429,12.566,12.42,12.449,132100,0
2015-02-24,12.547,12.584,12.429,12.527,26646,0
2015-02-25,12.527,12.594,12.429,12.429,59883,0
2015-02-26,12.42,12.529,12.42,12.498,75983,0
2015-02-27,12.459,12.547,12.439,12.439,67179,0
2015-03-02,12.469,12.557,12.469,12.479,50176,0
2015-03-03,12.42,12.547,12.42,12.42,39107,0
2015-03-04,12.42,12.537,12.42,12.42,114320,0
2015-03-05,12.517,12.517,12.439,12.479,49451,0
2015-03-06,12.391,12.517,12.391,12.469,56175,0
2015-03-09,12.507,12.537,12.449,12.469,153011,0
2015-03-10,12.498,12.507,12.429,12.479,145458,0
2015-03-11,12.479,12.692,12.469,12.574,133664,0
2015-03-12,12.652,12.759,12.624,12.759,68592,0
2015-03-13,12.721,12.933,12.721,12.894,114628,0
2015-03-16,12.933,12.992,12.808,12.818,87834,0
2015-03-17,12.848,12.904,12.721,12.848,31036,0
2015-03-18,12.848,12.943,12.808,12.848,25760,0
2015-03-19,12.788,12.876,12.721,12.759,24520,0
2015-03-20,12.759,12.867,12.731,12.828,144836,0
2015-03-23,12.788,12.982,12.779,12.828,90835,0
2015-03-24,12.857,12.914,12.808,12.876,68385,0
2015-03-25,12.857,12.884,12.574,12.642,65280,0
2015-03-26,12.584,12.751,12.584,12.692,61660,0
2015-03-27,12.682,12.711,12.566,12.652,35486,0
2015-03-30,12.652,12.848,12.652,12.779,111214,0
2015-03-31,12.692,12.788,12.662,12.779,58245,0
2015-04-01,12.759,12.808,12.662,12.808,61245,0
2015-04-02,12.848,12.857,12.769,12.798,31554,0
2015-04-06,12.759,12.808,12.759,12.759,103559,0
2015-04-07,12.759,12.798,12.702,12.721,42399,0
2015-04-08,12.682,12.798,12.682,12.798,47279,0
2015-04-09,12.798,12.808,12.702,12.779,104275,0
2015-04-10,12.818,12.818,12.652,12.751,27105,0
2015-04-13,12.808,12.808,12.721,12.751,101593,0
2015-04-14,12.798,12.857,12.672,12.857,94248,0
2015-04-15,12.884,13.01,12.857,13.001,44139,0
2015-04-16,13.029,13.029,12.876,12.894,20428,0
2015-04-17,12.808,12.924,12.711,12.731,35072,0
2015-04-20,12.808,13.01,12.721,12.992,76827,0
2015-04-21,13.029,13.039,12.884,13.039,115252,0
2015-04-22,13.01,13.117,13.01,13.077,42446,0
2015-04-23,13.02,13.107,13.01,13.097,29900,0
2015-04-24,13.145,13.193,13.048,13.183,56279,0
2015-04-27,13.163,13.222,13.048,13.145,145458,0
2015-04-28,13.183,13.417,13.173,13.33,42107,0
2015-04-29,13.242,13.514,13.117,13.34,80903,0
2015-04-30,13.242,13.34,12.962,12.972,129320,0
2015-05-01,12.962,13.048,12.952,12.972,50796,0
2015-05-04,12.962,13.32,12.962,12.992,34243,0
2015-05-05,12.972,13.127,12.972,12.982,52659,0
2015-05-06,13.001,13.163,12.943,13.154,71872,0
2015-05-07,13.097,13.252,13.01,13.058,24532,0
2015-05-08,13.135,13.183,12.992,13.01,26796,0
2015-05-11,13.058,13.213,12.952,13.01,29588,0
2015-05-12,12.992,13.163,12.952,13.135,30353,0
2015-05-13,13.222,13.232,13.029,13.087,23175,0
2015-05-14,13.077,13.252,13.077,13.183,35278,0
2015-05-15,13.163,13.163,12.972,13.02,53004,0
2015-05-18,12.962,13.232,12.962,13.163,48733,0
2015-05-19,13.154,13.29,13.135,13.271,64658,0
2015-05-20,13.33,13.34,13.242,13.3,12103,0
2015-05-21,13.33,13.359,13.242,13.31,26796,0
2015-05-22,13.261,13.32,13.048,13.154,29588,0
2015-05-26,13.097,13.135,12.904,12.924,55118,0
2015-05-27,12.952,13.117,12.952,13.068,101593,0
2015-05-28,13.134,13.144,12.933,12.982,80010,0
2015-05-29,12.982,13.29,12.982,13.252,346681,0
2015-06-01,13.29,13.407,13.039,13.222,30625,0
2015-06-02,13.163,13.281,13.145,13.232,43418,0
2015-06-03,13.154,13.252,13.154,13.242,39107,0
2015-06-04,13.163,13.242,13.107,13.145,27001,0
2015-06-05,13.183,13.232,13.145,13.203,17691,0
2015-06-08,13.183,13.183,13.077,13.135,32900,0
2015-06-09,13.127,13.232,13.077,13.173,97159,0
2015-06-10,13.242,13.378,13.183,13.368,63644,0
2015-06-11,13.32,13.639,13.29,13.476,48582,0
2015-06-12,13.281,13.59,13.281,13.514,31139,0
2015-06-15,13.446,13.551,13.3,13.522,60315,0
2015-06-16,13.496,13.841,13.456,13.773,57521,0
2015-06-17,13.851,13.908,13.541,13.561,57832,0
2015-06-18,13.649,13.811,13.541,13.58,52659,0
2015-06-19,13.532,13.967,13.387,13.889,197188,0
2015-06-22,13.918,13.947,13.727,13.754,27105,0
2015-06-23,13.678,13.947,13.522,13.947,43219,0
2015-06-24,13.88,13.996,13.754,13.908,49659,0
2015-06-25,13.987,13.987,13.718,13.763,46761,0
2015-06-26,13.793,13.918,13.561,13.811,463793,0
2015-06-29,13.727,13.802,13.561,13.649,94248,0
2015-06-30,13.698,13.735,13.456,13.532,45987,0
2015-07-01,13.58,13.773,13.446,13.727,70454,0
2015-07-02,13.754,13.918,13.688,13.811,25760,0
2015-07-06,13.793,13.938,13.735,13.88,38175,0
2015-07-07,13.977,14.103,13.763,14.034,126526,0
2015-07-08,13.918,14.054,13.88,13.898,50279,0
2015-07-09,14.064,14.161,13.967,14.133,50588,0
2015-07-10,14.161,14.556,14.093,14.412,139872,0
2015-07-13,14.383,14.499,14.315,14.392,55141,0
2015-07-14,14.325,14.509,14.325,14.489,115629,0
2015-07-15,14.489,14.489,14.354,14.364,20418,0
2015-07-16,14.45,14.556,14.364,14.422,34450,0
2015-07-17,14.479,14.499,14.259,14.344,52453,0
2015-07-20,14.296,14.383,14.034,14.093,58245,0
2015-07-21,14.006,14.354,13.987,14.054,38589,0
2015-07-22,13.947,14.286,13.861,14.268,98490,0
2015-07-23,14.305,14.45,14.123,14.259,263088,0
2015-07-24,14.191,14.259,13.967,14.044,117113,0
2015-07-27,14.064,14.21,13.861,14.142,120007,0
2015-07-28,14.161,14.249,13.947,14.22,110077,0
2015-07-29,14.239,14.259,13.928,14.034,48418,0
2015-07-30,13.938,14.142,13.783,14.103,53073,0
2015-07-31,14.171,14.201,13.88,13.957,82661,0
2015-08-03,14.024,14.191,13.947,14.084,70817,0
2015-08-04,14.181,14.201,14.103,14.152,75212,0
2015-08-05,14.181,14.268,14.024,14.113,46283,0
2015-08-06,14.133,14.22,14.011,14.093,49313,0
2015-08-07,14.034,14.093,13.957,13.977,57751,0
2015-08-10,13.977,14.093,13.831,13.957,84098,0
2015-08-11,13.889,13.947,13.802,13.851,66545,0
2015-08-12,13.811,13.851,13.735,13.793,129141,0
2015-08-13,13.793,13.977,13.793,13.861,64468,0
2015-08-14,13.851,14.084,13.821,14.034,37710,0
2015-08-17,13.977,14.034,13.898,13.967,43495,0
2015-08-18,13.977,14.006,13.889,13.908,61988,0
2015-08-19,13.851,13.977,13.793,13.841,32027,0
2015-08-20,13.763,13.957,13.687,13.707,74076,0
2015-08-21,13.629,13.889,13.57,13.609,123769,0
2015-08-24,13.465,13.707,13.231,13.455,125229,0
2015-08-25,13.521,13.648,13.202,13.27,113230,0
2015-08-26,13.531,13.531,13.26,13.435,123358,0
2015-08-27,13.455,13.485,13.29,13.377,87403,0
2015-08-28,13.309,13.485,13.309,13.396,44943,0
2015-08-31,13.358,13.861,13.339,13.697,202702,0
2015-09-01,13.513,13.677,13.086,13.106,96184,0
2015-09-02,13.231,13.609,13.116,13.589,90709,0
2015-09-03,13.55,13.619,13.455,13.455,39363,0
2015-09-04,13.348,13.57,13.299,13.521,57856,0
2015-09-08,13.667,13.687,13.599,13.667,58993,0
2015-09-09,13.697,13.793,13.638,13.735,49487,0
2015-09-10,13.677,13.783,13.648,13.763,25282,0
2015-09-11,13.657,13.861,13.657,13.841,36883,0
2015-09-14,13.841,13.861,13.793,13.821,21178,0
2015-09-15,13.793,13.977,13.754,13.957,61058,0
2015-09-16,13.918,13.967,13.841,13.851,35746,0
2015-09-17,13.841,14.024,13.841,13.861,75006,0
2015-09-18,13.793,14.044,13.793,14.044,153420,0
2015-09-21,14.044,14.181,13.918,13.957,69529,0
2015-09-22,13.831,13.967,13.783,13.898,46595,0
2015-09-23,13.928,14.064,13.851,13.977,77485,0
2015-09-24,13.938,14.084,13.908,14.024,65734,0
2015-09-25,14.123,14.123,13.811,13.831,44943,0
2015-09-28,13.841,13.841,13.57,13.619,80412,0
2015-09-29,13.619,13.657,13.455,13.485,202494,0
2015-09-30,13.505,13.54,13.377,13.406,120981,0
2015-10-01,13.426,13.426,13.309,13.309,88540,0
2015-10-02,13.309,13.358,13.212,13.339,85338,0
2015-10-05,13.396,13.609,13.377,13.485,284022,0
2015-10-06,13.495,13.57,13.386,13.445,121703,0
2015-10-07,13.465,13.648,13.455,13.619,107447,0
2015-10-08,13.55,13.793,13.513,13.677,77692,0
2015-10-09,13.648,13.735,13.513,13.55,33990,0
2015-10-12,13.55,13.619,13.49,13.55,61503,0
2015-10-13,13.55,13.717,13.521,13.57,136374,0
2015-10-14,13.475,13.609,13.28,13.309,67567,0
2015-10-15,13.386,13.55,13.386,13.55,88953,0
2015-10-16,13.629,13.629,13.513,13.531,52793,0
2015-10-19,13.445,13.638,13.445,13.55,150115,0
2015-10-20,13.58,13.687,13.511,13.599,63729,0
2015-10-21,13.599,13.648,13.455,13.455,59302,0
2015-10-22,13.495,13.687,13.455,13.55,77795,0
2015-10-23,13.629,13.831,13.599,13.707,117158,0
2015-10-26,13.744,13.744,13.638,13.726,61472,0
2015-10-27,13.677,13.763,13.55,13.687,101661,0
2015-10-28,13.648,13.841,13.629,13.793,127178,0
2015-10-29,13.802,13.928,13.717,13.851,114057,0
2015-10-30,13.88,13.908,13.697,13.735,158173,0
2015-11-02,13.898,13.928,13.735,13.88,69127,0
2015-11-03,13.811,13.908,13.55,13.821,88022,0
2015-11-04,13.802,13.967,13.744,13.938,88221,0
2015-11-05,13.938,13.938,13.667,13.889,88230,0
2015-11-06,13.851,13.987,13.802,13.938,115402,0
2015-11-09,13.938,13.987,13.811,13.889,53381,0
2015-11-10,13.793,14.006,13.793,13.87,146189,0
2015-11-11,13.87,14.034,13.802,13.851,74386,0
2015-11-12,13.773,13.88,13.687,13.773,81721,0
2015-11-13,13.657,13.754,13.629,13.657,71079,0
2015-11-16,13.717,14.006,13.707,13.957,310768,0
2015-11-17,14.014,14.364,13.928,14.277,280496,0
2015-11-18,14.364,14.849,14.364,14.839,349819,0
2015-11-19,14.839,14.887,14.596,14.673,92981,0
2015-11-20,14.673,15.06,14.673,15.022,136271,0
2015-11-23,15.04,15.391,14.963,15.352,171707,0
2015-11-24,15.265,15.835,15.216,15.825,187930,0
2015-11-25,15.758,16.049,15.749,15.912,179352,0
2015-11-27,15.855,15.912,15.593,15.689,42358,0
2015-11-30,15.689,15.787,15.534,15.758,130531,0
2015-12-01,15.787,15.787,15.516,15.553,58388,0
2015-12-02,15.593,15.671,15.41,15.506,54756,0
2015-12-03,15.506,15.709,15.313,15.332,55842,0
2015-12-04,15.322,15.642,15.322,15.632,80691,0
2015-12-07,15.553,15.603,15.322,15.448,114536,0
2015-12-08,15.322,15.438,15.196,15.254,84570,0
2015-12-09,15.206,15.273,14.779,14.838,77184,0
2015-12-10,14.895,15.059,14.76,14.858,83582,0
2015-12-11,14.615,15.089,14.615,14.934,112473,0
2015-12-14,14.924,15.167,14.886,15.012,75905,0
2015-12-15,15.108,15.322,15.002,15.264,78936,0
2015-12-16,15.332,15.553,15.176,15.524,75946,0
2015-12-17,15.524,15.661,15.118,15.167,93178,0
2015-12-18,15.079,15.264,14.828,15.069,262196,0
2015-12-21,15.089,15.196,15.021,15.157,62944,0
2015-12-22,15.206,15.313,15.089,15.293,70604,0
2015-12-23,15.196,15.448,15.196,15.332,47466,0
2015-12-24,15.372,15.41,15.225,15.293,32178,0
2015-12-28,15.235,15.362,15.021,15.138,39829,0
2015-12-29,15.215,15.342,15.069,15.303,50251,0
2015-12-30,15.313,15.352,15.094,15.157,51308,0
2015-12-31,15.176,15.176,14.828,14.838,54697,0
2016-01-04,14.644,14.799,14.342,14.352,93285,0
2016-01-05,14.498,14.595,14.39,14.478,34918,0
2016-01-06,14.4,14.635,14.372,14.41,40621,0
2016-01-07,14.218,14.449,14.169,14.228,55619,0
2016-01-08,14.294,14.4,14.101,14.111,80320,0
2016-01-11,14.159,15.03,14.159,14.381,53142,0
2016-01-12,14.488,14.566,14.313,14.372,215036,0
2016-01-13,14.42,14.42,14.004,14.091,130083,0
2016-01-14,14.189,14.44,14.189,14.294,85846,0
2016-01-15,14.004,14.077,13.761,14.004,104291,0
2016-01-19,14.15,14.15,13.724,14.022,71714,0
2016-01-20,13.829,14.208,13.723,14.052,61823,0
2016-01-21,14.042,14.159,13.906,13.916,54325,0
2016-01-22,14.004,14.15,13.839,14.111,51980,0
2016-01-25,14.101,14.131,13.761,13.771,36611,0
2016-01-26,13.839,14.013,13.8,14.004,33920,0
2016-01-27,13.916,14.052,13.704,13.733,48214,0
2016-01-28,13.859,14.082,13.859,13.926,37029,0
2016-01-29,13.975,14.43,13.975,14.247,135307,0
2016-02-01,14.218,14.228,13.975,14.042,86466,0
2016-02-02,13.955,13.985,13.733,13.781,60054,0
2016-02-03,13.859,13.859,13.635,13.733,682569,0
2016-02-04,13.635,13.887,13.635,13.761,100176,0
2016-02-05,13.742,13.809,13.374,13.393,549967,0
2016-02-08,13.374,13.742,13.326,13.694,101818,0
2016-02-09,13.577,13.829,13.567,13.596,34610,0
2016-02-10,13.616,13.887,13.189,13.238,87880,0
2016-02-11,13.123,13.355,13.044,13.169,53685,0
2016-02-12,13.267,13.374,13.248,13.316,34713,0
2016-02-16,13.326,13.442,13.189,13.258,64130,0
2016-02-17,13.326,13.586,13.248,13.336,70572,0
2016-02-18,13.326,13.326,12.937,12.937,72408,0
2016-02-19,12.928,13.132,12.908,12.908,65260,0
2016-02-22,12.987,13.025,12.861,12.957,74242,0
2016-02-23,12.937,13.025,12.871,12.937,126695,0
2016-02-24,12.908,13.025,12.812,12.957,39692,0
2016-02-25,12.997,13.103,12.879,13.025,60989,0
2016-02-26,13.103,13.296,12.997,13.209,43678,0
2016-02-29,13.228,13.482,13.179,13.393,107882,0
2016-03-01,13.442,13.492,13.345,13.472,74663,0
2016-03-02,13.462,13.462,13.316,13.442,35938,0
2016-03-03,13.442,13.518,13.403,13.492,42138,0
2016-03-04,13.51,13.568,13.413,13.472,24975,0
2016-03-07,13.482,13.715,13.442,13.636,67886,0
2016-03-08,13.587,13.734,13.492,13.587,48389,0
2016-03-09,13.578,13.665,13.383,13.482,39137,0
2016-03-10,13.528,13.578,13.267,13.403,52886,0
2016-03-11,13.492,13.607,13.462,13.558,60036,0
2016-03-14,13.558,13.558,13.336,13.364,67610,0
2016-03-15,13.345,13.452,13.287,13.287,62643,0
2016-03-16,13.296,13.383,13.218,13.258,55653,0
2016-03-17,13.267,13.364,12.997,13.287,179591,0
2016-03-18,13.374,13.685,13.336,13.528,225751,0
2016-03-21,13.548,13.646,13.423,13.482,84726,0
2016-03-22,13.472,13.607,13.287,13.316,61925,0
2016-03-23,13.238,13.308,13.113,13.113,68043,0
2016-03-24,13.103,13.228,13.044,13.218,63823,0
2016-03-28,13.228,13.316,13.179,13.199,86437,0
2016-03-29,13.199,13.578,13.093,13.538,75004,0
2016-03-30,13.578,13.627,13.403,13.433,52559,0
2016-03-31,13.462,13.462,13.238,13.267,44482,0
2016-04-01,13.258,13.393,13.209,13.209,42175,0
2016-04-04,13.209,13.306,13.169,13.189,47814,0
2016-04-05,13.15,13.169,13.025,13.025,67872,0
2016-04-06,13.006,13.199,13.006,13.189,44861,0
2016-04-07,13.103,13.179,13.006,13.044,41133,0
2016-04-08,13.113,13.189,12.967,13.103,49004,0
2016-04-11,13.15,13.345,13.035,13.132,45648,0
2016-04-12,13.103,13.189,13.006,13.083,42829,0
2016-04-13,13.132,13.355,13.132,13.199,54952,0
2016-04-14,13.248,13.482,13.199,13.345,52189,0
2016-04-15,13.296,13.452,13.093,13.287,240152,0
2016-04-18,13.306,13.462,13.267,13.442,46702,0
2016-04-19,13.442,13.636,13.403,13.578,87925,0
2016-04-20,13.578,13.636,13.433,13.433,47089,0
2016-04-21,13.433,13.636,13.423,13.607,76892,0
2016-04-22,13.587,13.87,13.587,13.762,87849,0
2016-04-25,13.772,13.85,13.685,13.782,46253,0
2016-04-26,13.85,13.888,13.743,13.888,119991,0
2016-04-27,13.85,14.519,13.85,14.461,142893,0
2016-04-28,14.364,14.519,14.063,14.102,55442,0
2016-04-29,14.073,14.21,13.966,14.151,89451,0
2016-05-02,14.122,14.364,14.073,14.364,49793,0
2016-05-03,14.22,14.305,13.897,14.122,71641,0
2016-05-04,14.033,14.18,13.956,14.073,40766,0
2016-05-05,14.083,14.092,13.879,14.014,62450,0
2016-05-06,14.043,14.043,13.87,13.946,41146,0
2016-05-09,13.937,14.151,13.907,14.023,19059,0
2016-05-10,14.102,14.402,13.917,14.374,135587,0
2016-05-11,14.344,14.412,14.19,14.21,50808,0
2016-05-12,14.259,14.325,14.023,14.073,22964,0
2016-05-13,14.073,14.141,13.976,14.053,33009,0
2016-05-16,14.102,14.22,14.073,14.19,40698,0
2016-05-17,14.073,14.19,14.063,14.073,93193,0
2016-05-18,14.063,14.461,14.063,14.451,84993,0
2016-05-19,14.412,14.412,14.22,14.305,42422,0
2016-05-20,14.383,14.392,14.259,14.334,52197,0
2016-05-23,14.354,14.354,14.22,14.296,163867,0
2016-05-24,14.354,14.364,14.259,14.286,87102,0
2016-05-25,14.268,14.305,14.16,14.18,38715,0
2016-05-26,14.21,14.21,14.023,14.043,85643,0
2016-05-27,14.073,14.122,13.961,14.112,157012,0
2016-05-31,14.19,14.19,13.527,13.8,303579,0
2016-06-01,13.907,13.907,13.752,13.887,251291,0
2016-06-02,13.888,13.946,13.81,13.946,122034,0
2016-06-03,13.879,13.976,13.791,13.917,142592,0
2016-06-06,13.956,14.22,13.946,14.122,154042,0
2016-06-07,14.092,14.18,14.063,14.092,193462,0
2016-06-08,14.132,14.297,14.092,14.277,168385,0
2016-06-09,14.19,14.268,14.073,14.239,82254,0
2016-06-10,14.16,14.249,14.033,14.2,80893,0
2016-06-13,14.151,14.2,14.092,14.122,41575,0
2016-06-14,14.102,14.2,14.073,14.141,64253,0
2016-06-15,14.2,14.239,14.102,14.16,85243,0
2016-06-16,14.102,14.17,14.053,14.141,97400,0
2016-06-17,14.18,14.18,14.092,14.151,147207,0
2016-06-20,14.249,14.335,14.092,14.112,47429,0
2016-06-21,14.102,14.19,14.014,14.112,54543,0
2016-06-22,14.102,14.23,14.083,14.083,56625,0
2016-06-23,14.2,14.287,14.141,14.249,153680,0
2016-06-24,14.092,14.22,13.8,14.043,270103,0
2016-06-27,14.023,14.102,13.733,13.8,163650,0
2016-06-28,13.888,14.083,13.752,13.897,114060,0
2016-06-29,14.005,14.2,13.927,14.122,76654,0
2016-06-30,14.112,14.365,14.033,14.355,170358,0
2016-07-01,14.375,14.375,14.063,14.16,46636,0
2016-07-05,14.132,14.132,13.84,14.023,43759,0
2016-07-06,13.946,14.073,13.907,14.023,33147,0
2016-07-07,14.005,14.053,13.907,14.018,21023,0
2016-07-08,14.092,14.19,14.014,14.102,109097,0
2016-07-11,14.102,14.316,14.092,14.22,44667,0
2016-07-12,14.239,14.393,13.724,14.316,106667,0
2016-07-13,14.365,14.491,14.22,14.471,69860,0
2016-07-14,14.481,14.589,14.452,14.501,77033,0
2016-07-15,14.589,14.675,14.452,14.559,51289,0
2016-07-18,14.539,14.549,14.471,14.471,79278,0
2016-07-19,14.452,14.524,14.443,14.481,47679,0
2016-07-20,14.52,14.52,14.443,14.491,35758,0
2016-07-21,14.443,14.462,14.21,14.21,73833,0
2016-07-22,14.268,14.423,14.16,14.19,55851,0
2016-07-25,14.23,14.23,13.927,14.033,65949,0
2016-07-26,14.043,14.345,13.897,13.927,44924,0
2016-07-27,13.937,14.083,13.888,13.976,38166,0
2016-07-28,13.956,13.976,13.86,13.907,65821,0
2016-07-29,13.879,13.942,13.85,13.86,93009,0
2016-08-01,13.86,13.888,13.616,13.654,134428,0
2016-08-02,13.645,13.724,13.509,13.509,56585,0
2016-08-03,13.517,13.616,13.402,13.509,113900,0
2016-08-04,13.517,13.684,13.402,13.509,74931,0
2016-08-05,13.517,13.724,13.517,13.635,89288,0
2016-08-08,13.616,13.714,13.557,13.586,60185,0
2016-08-09,13.557,13.635,13.557,13.577,80780,0
2016-08-10,13.577,14.083,13.432,13.616,100195,0
2016-08-11,13.606,13.986,13.547,13.674,113634,0
2016-08-12,13.616,13.946,13.577,13.724,77382,0
2016-08-15,13.733,13.87,13.684,13.791,37805,0
2016-08-16,13.771,13.781,13.654,13.714,20135,0
2016-08-17,13.714,14.073,13.679,13.752,25298,0
2016-08-18,13.791,13.85,13.635,13.81,25109,0
2016-08-19,13.83,13.907,13.733,13.86,38576,0
2016-08-22,13.82,13.986,13.81,13.907,39598,0
2016-08-23,13.84,13.946,13.83,13.888,27755,0
2016-08-24,13.917,14.016,13.81,13.86,55879,0
2016-08-25,13.879,14.014,13.85,14.014,26862,0
2016-08-26,13.986,14.297,13.986,14.23,50662,0
2016-08-29,14.277,14.345,14.23,14.345,51512,0
2016-08-30,14.403,14.502,14.325,14.355,42841,0
2016-08-31,14.413,14.433,14.16,14.375,55209,0
2016-09-01,14.335,14.502,14.18,14.365,111509,0
2016-09-02,14.375,14.491,14.355,14.384,36774,0
2016-09-06,14.355,14.423,14.23,14.375,36347,0
2016-09-07,14.413,14.423,14.345,14.413,17243,0
2016-09-08,14.462,14.472,14.287,14.413,50316,0
2016-09-09,14.345,14.403,14.2,14.21,60123,0
2016-09-12,14.249,14.433,14.112,14.277,60893,0
2016-09-13,14.234,14.365,14.092,14.23,86020,0
2016-09-14,14.23,14.482,14.122,14.306,179452,0
2016-09-15,14.249,14.512,14.23,14.393,119062,0
2016-09-16,14.433,14.452,14.259,14.452,162310,0
2016-09-19,14.443,14.56,14.249,14.393,70837,0
2016-09-20,14.403,14.443,14.355,14.365,24898,0
2016-09-21,14.393,14.452,14.355,14.423,42056,0
2016-09-22,14.462,14.639,14.452,14.599,51902,0
2016-09-23,14.629,14.676,14.54,14.619,80231,0
2016-09-26,14.58,14.58,14.335,14.335,27705,0
2016-09-27,14.335,14.457,14.306,14.443,37648,0
2016-09-28,14.403,14.55,14.393,14.55,18605,0
2016-09-29,14.56,14.56,14.277,14.375,69372,0
2016-09-30,14.433,14.676,14.423,14.639,63392,0
2016-10-03,14.55,14.55,14.277,14.316,26547,0
2016-10-04,14.384,14.53,14.379,14.423,41315,0
2016-10-05,14.462,14.599,14.375,14.472,27176,0
2016-10-06,14.492,14.56,14.433,14.472,115086,0
2016-10-07,14.433,14.57,14.249,14.384,69006,0
2016-10-10,14.413,14.512,14.384,14.492,29060,0
2016-10-11,14.492,14.59,14.375,14.384,20507,0
2016-10-12,14.413,14.55,14.365,14.423,12298,0
2016-10-13,14.393,14.433,14.316,14.365,38735,0
2016-10-14,14.452,14.57,14.366,14.452,36091,0
2016-10-17,14.423,14.512,14.325,14.325,38961,0
2016-10-18,14.403,14.502,14.249,14.249,34453,0
2016-10-19,14.297,14.512,14.259,14.375,24638,0
2016-10-20,14.365,14.462,14.345,14.365,17231,0
2016-10-21,14.325,14.433,14.259,14.277,84378,0
2016-10-24,14.325,14.375,14.22,14.23,84573,0
2016-10-25,14.287,14.306,14.17,14.17,68166,0
2016-10-26,14.521,14.619,14.239,14.599,247280,0
2016-10-27,14.375,15.135,14.141,14.989,127822,0
2016-10-28,14.959,15.135,14.91,14.989,95637,0
2016-10-31,15.056,15.203,14.959,15.154,55758,0
2016-11-01,15.203,15.447,14.863,15.252,184936,0
2016-11-02,15.203,15.203,14.745,15.154,73418,0
2016-11-03,15.203,15.35,15.105,15.301,173819,0
2016-11-04,15.301,15.301,15.105,15.203,126958,0
2016-11-07,15.447,15.543,15.35,15.543,124431,0
2016-11-08,15.447,15.593,15.398,15.543,70911,0
2016-11-09,15.593,16.178,15.447,16.178,129379,0
2016-11-10,16.178,16.324,15.861,16.032,201315,0
2016-11-11,16.032,16.567,15.74,16.471,211162,0
2016-11-14,16.664,16.811,16.319,16.471,134477,0
2016-11-15,16.324,16.52,16.178,16.471,94144,0
2016-11-16,16.471,16.567,16.324,16.52,71304,0
2016-11-17,16.567,16.811,16.471,16.567,95059,0
2016-11-18,16.567,17.055,16.324,17.055,102322,0
2016-11-21,17.055,17.25,16.909,17.25,75795,0
2016-11-22,17.346,17.444,17.153,17.419,81753,0
2016-11-23,17.444,17.542,17.346,17.542,59409,0
2016-11-25,17.542,17.542,17.444,17.542,13636,0
2016-11-28,17.474,17.767,17.363,17.767,102367,0
2016-11-29,17.717,17.717,17.132,17.181,90689,0
2016-11-30,17.279,17.621,16.985,16.985,72300,0
2016-12-01,17.034,17.376,17.034,17.327,51066,0
2016-12-02,17.279,17.523,17.279,17.327,68300,0
2016-12-05,17.376,17.376,17.23,17.376,68858,0
2016-12-06,17.376,17.523,17.23,17.474,93404,0
2016-12-07,17.424,17.645,17.376,17.621,83440,0
2016-12-08,17.621,18.255,17.547,18.157,102846,0
2016-12-09,18.06,18.45,18.011,18.353,89165,0
2016-12-12,18.353,18.402,17.717,17.717,102132,0
2016-12-13,17.815,18.06,17.815,18.06,84119,0
2016-12-14,18.011,18.011,17.474,17.621,119869,0
2016-12-15,17.669,18.108,17.621,17.815,147361,0
2016-12-16,17.864,17.962,17.621,17.767,174352,0
2016-12-19,17.767,18.108,17.621,17.913,95851,0
2016-12-20,17.913,18.353,17.913,18.303,76456,0
2016-12-21,18.157,18.255,18.108,18.108,30647,0
2016-12-22,18.108,18.303,17.962,18.157,44674,0
2016-12-23,18.157,18.206,18.011,18.206,23302,0
2016-12-27,18.108,18.303,18.108,18.255,33628,0
2016-12-28,18.255,18.353,18.108,18.303,44425,0
2016-12-29,18.353,18.499,18.157,18.45,46708,0
2016-12-30,18.499,18.547,18.255,18.303,66323,0
2017-01-03,18.353,18.45,17.717,18.108,127766,0
2017-01-04,18.157,18.547,18.108,18.402,106274,0
2017-01-05,18.402,18.402,17.669,17.717,88448,0
2017-01-06,17.717,17.815,17.424,17.717,68693,0
2017-01-09,17.669,17.669,17.327,17.327,39796,0
2017-01-10,17.376,17.864,17.279,17.767,62925,0
2017-01-11,17.717,17.767,17.523,17.767,67269,0
2017-01-12,17.669,17.669,17.23,17.327,47567,0
2017-01-13,17.327,17.717,17.327,17.376,51100,0
2017-01-17,17.23,17.23,16.742,16.742,57847,0
2017-01-18,16.839,16.937,16.644,16.742,51455,0
2017-01-19,16.644,16.693,16.498,16.644,44936,0
2017-01-20,16.644,17.132,16.644,17.034,121327,0
2017-01-23,16.985,17.181,16.937,17.034,43752,0
2017-01-24,17.034,17.327,16.889,17.327,49622,0
2017-01-25,17.474,17.571,17.376,17.571,45073,0
2017-01-26,18.157,18.547,17.434,18.547,108417,0
2017-01-27,18.547,18.889,18.303,18.841,81799,0
2017-01-30,18.792,18.792,18.206,18.499,78155,0
2017-01-31,18.45,18.621,18.303,18.547,57377,0
2017-02-01,18.596,18.816,18.596,18.646,69120,0
2017-02-02,18.646,18.743,18.353,18.694,63883,0
2017-02-03,18.792,19.084,18.743,19.036,61737,0
2017-02-06,19.084,19.304,18.938,18.938,79725,0
2017-02-07,18.84,19.036,18.448,18.448,58780,0
2017-02-08,18.351,18.4,17.866,18.253,55836,0
2017-02-09,18.253,18.742,18.204,18.4,89641,0
2017-02-10,18.595,18.595,18.301,18.546,31281,0
2017-02-13,18.595,18.938,18.595,18.938,65352,0
2017-02-14,18.938,18.938,18.595,18.791,90252,0
2017-02-15,18.742,18.791,16.736,18.253,262267,0
2017-02-16,18.253,18.546,18.204,18.448,61208,0
2017-02-17,18.498,18.546,18.291,18.498,43576,0
2017-02-21,18.448,18.645,18.351,18.498,45581,0
2017-02-22,18.448,18.498,18.351,18.4,29964,0
2017-02-23,18.4,18.448,18.204,18.351,56635,0
2017-02-24,18.204,18.351,18.106,18.253,24831,0
2017-02-27,18.155,18.204,17.959,18.106,38523,0
2017-02-28,18.057,18.155,17.812,17.959,67612,0
2017-03-01,18.253,18.459,18.155,18.301,67586,0
2017-03-02,18.253,18.4,17.861,18.008,61973,0
2017-03-03,18.253,18.253,17.91,18.057,50109,0
2017-03-06,17.861,17.959,17.567,17.91,53910,0
2017-03-07,17.764,18.008,17.665,17.959,53000,0
2017-03-08,18.057,18.204,17.91,18.008,83531,0
2017-03-09,18.008,18.081,17.812,17.861,44684,0
2017-03-10,17.959,17.959,17.665,17.861,55189,0
2017-03-13,17.617,17.91,17.519,17.617,52821,0
2017-03-14,17.372,17.714,17.372,17.641,28369,0
2017-03-15,17.323,17.861,17.323,17.567,41112,0
2017-03-16,17.617,17.959,17.617,17.812,57071,0
2017-03-17,17.764,17.959,17.567,17.764,107610,0
2017-03-20,17.714,17.714,17.323,17.323,61742,0
2017-03-21,17.47,17.47,16.442,16.491,92097,0
2017-03-22,16.491,16.503,16.05,16.247,61696,0
2017-03-23,16.247,16.638,16.197,16.442,43076,0
2017-03-24,16.54,16.687,16.394,16.54,30151,0
2017-03-27,16.247,16.736,16.1,16.638,36465,0
2017-03-28,16.54,16.931,16.394,16.883,65963,0
2017-03-29,16.834,16.981,16.784,16.931,48013,0
2017-03-30,16.883,17.42,16.883,17.323,64674,0
2017-03-31,17.225,17.714,17.176,17.47,126890,0
2017-04-03,17.47,17.617,17.176,17.519,103852,0
2017-04-04,17.47,17.617,17.42,17.617,49560,0
2017-04-05,17.665,18.008,17.617,17.665,168836,0
2017-04-06,17.665,17.764,17.519,17.714,67048,0
2017-04-07,17.617,17.861,17.42,17.764,57461,0
2017-04-10,17.861,17.91,17.519,17.617,49511,0
2017-04-11,17.617,17.91,17.567,17.861,36555,0
2017-04-12,17.861,17.861,17.47,17.617,26452,0
2017-04-13,17.617,17.665,17.42,17.42,71383,0
2017-04-17,17.567,17.714,17.42,17.665,55715,0
2017-04-18,17.519,17.959,17.42,17.91,67136,0
2017-04-19,17.91,18.106,17.665,17.764,53481,0
2017-04-20,17.764,18.253,17.665,18.106,63661,0
2017-04-21,18.106,18.155,17.91,18.008,59149,0
2017-04-24,18.351,18.595,18.155,18.546,135225,0
2017-04-25,18.546,18.84,18.546,18.693,113150,0
2017-04-26,18.938,18.938,18.155,18.253,144093,0
2017-04-27,18.253,18.546,17.91,17.91,60223,0
2017-04-28,17.861,18.033,17.665,17.714,80051,0
2017-05-01,17.812,17.91,17.69,17.91,42842,0
2017-05-02,18.008,18.179,17.714,18.155,63308,0
2017-05-03,18.057,18.204,17.91,18.008,59096,0
2017-05-04,18.106,18.278,18.008,18.253,38901,0
2017-05-05,18.204,18.253,17.91,18.057,38591,0
2017-05-08,18.008,18.301,18.008,18.204,52298,0
2017-05-09,18.253,18.301,17.91,18.057,44553,0
2017-05-10,17.959,18.057,17.861,17.861,86637,0
2017-05-11,17.861,17.91,17.714,17.812,66307,0
2017-05-12,17.714,17.861,17.617,17.665,47979,0
2017-05-15,17.665,18.204,17.665,18.106,42064,0
2017-05-16,18.106,18.155,17.812,17.91,44166,0
2017-05-17,17.665,17.714,17.47,17.567,74948,0
2017-05-18,17.47,18.057,17.42,17.959,80307,0
2017-05-19,17.861,18.106,17.42,17.617,71429,0
2017-05-22,17.665,17.812,17.665,17.764,27394,0
2017-05-23,17.812,18.057,17.617,18.008,44171,0
2017-05-24,17.959,18.301,17.764,18.008,59840,0
2017-05-25,18.052,18.204,17.91,18.106,59903,0
2017-05-26,18.056,18.106,17.858,18.056,33441,0
2017-05-30,17.858,17.957,17.61,17.709,32675,0
2017-05-31,17.759,17.907,17.511,17.858,67407,0
2017-06-01,17.858,17.858,17.461,17.659,72895,0
2017-06-02,17.56,18.007,17.56,17.659,62903,0
2017-06-05,17.709,17.858,17.61,17.659,28199,0
2017-06-06,17.511,17.907,17.362,17.56,80640,0
2017-06-07,17.458,17.868,17.458,17.709,36461,0
2017-06-08,17.709,18.056,17.659,17.858,109669,0
2017-06-09,18.007,18.503,17.982,18.304,91908,0
2017-06-12,18.354,18.602,18.007,18.007,47549,0
2017-06-13,18.007,18.354,18.007,18.156,53657,0
2017-06-14,18.156,18.205,17.684,17.858,80968,0
2017-06-15,17.858,18.156,17.808,18.081,56492,0
2017-06-16,17.907,17.957,17.61,17.61,124506,0
2017-06-19,17.759,17.858,17.56,17.808,45902,0
2017-06-20,17.759,17.759,17.387,17.411,45271,0
2017-06-21,17.461,17.511,17.213,17.263,66838,0
2017-06-22,17.263,17.461,17.213,17.263,48871,0
2017-06-23,17.312,17.56,17.213,17.362,462176,0
2017-06-26,17.461,17.461,17.213,17.263,70190,0
2017-06-27,17.263,17.56,17.263,17.411,64271,0
2017-06-28,17.362,17.858,17.362,17.858,47355,0
2017-06-29,18.056,18.056,17.709,17.907,50434,0
2017-06-30,18.007,18.007,17.709,17.759,31212,0
2017-07-03,17.907,18.101,17.659,18.007,45254,0
2017-07-05,18.007,18.007,17.659,17.808,48677,0
2017-07-06,17.759,17.907,17.61,17.659,30584,0
2017-07-07,17.659,17.957,17.659,17.957,30131,0
2017-07-10,17.957,17.957,17.61,17.61,56194,0
2017-07-11,17.709,17.858,17.511,17.759,56993,0
2017-07-12,17.709,17.957,17.709,17.957,40581,0
2017-07-13,17.907,17.957,17.734,17.858,56192,0
2017-07-14,17.709,18.106,17.635,18.007,61619,0
2017-07-17,18.106,18.156,17.853,17.957,70742,0
2017-07-18,17.808,18.007,17.759,17.759,52199,0
2017-07-19,17.759,18.156,17.759,18.106,46552,0
2017-07-20,18.106,18.106,17.858,17.957,50992,0
2017-07-21,18.255,18.255,17.957,18.156,63510,0
2017-07-24,18.156,18.304,18.056,18.156,78720,0
2017-07-25,18.354,18.552,18.304,18.404,92420,0
2017-07-26,18.453,18.776,18.453,18.701,67075,0
2017-07-27,18.999,19.148,18.503,18.552,65670,0
2017-07-28,18.503,18.949,18.503,18.85,61650,0
2017-07-31,18.85,19.011,18.751,18.8,65035,0
2017-08-01,18.9,18.949,18.751,18.9,35732,0
2017-08-02,18.949,18.949,18.701,18.8,50820,0
2017-08-03,18.8,18.85,18.602,18.701,44052,0
2017-08-04,18.85,19.247,18.85,19.247,106015,0
2017-08-07,19.396,19.42,19.048,19.098,95959,0
2017-08-08,19.098,19.346,18.9,18.949,29547,0
2017-08-09,18.85,18.949,18.503,18.552,28700,0
2017-08-10,18.503,18.513,18.205,18.255,38693,0
2017-08-11,18.304,18.354,17.858,18.007,48424,0
2017-08-14,18.106,18.701,18.007,18.652,53027,0
2017-08-15,18.701,18.85,18.503,18.503,28427,0
2017-08-16,18.602,18.9,18.552,18.701,47348,0
2017-08-17,18.602,18.652,18.404,18.404,80160,0
2017-08-18,18.304,18.9,18.255,18.8,85860,0
2017-08-21,18.701,18.751,18.503,18.552,57350,0
2017-08-22,18.701,18.701,18.503,18.602,44934,0
2017-08-23,18.453,18.602,18.304,18.404,26428,0
2017-08-24,18.453,18.453,18.255,18.354,30572,0
2017-08-25,18.404,18.652,18.304,18.453,31466,0
2017-08-28,18.503,18.8,18.404,18.652,56575,0
2017-08-29,18.552,18.602,18.404,18.404,30410,0
2017-08-30,18.354,18.602,18.255,18.304,27512,0
2017-08-31,18.354,18.701,18.255,18.552,50516,0
2017-09-01,18.552,18.602,18.404,18.552,32509,0
2017-09-05,18.453,18.503,18.156,18.205,41943,0
2017-09-06,18.354,18.503,18.107,18.304,63799,0
2017-09-07,18.354,18.354,17.709,17.808,48788,0
2017-09-08,17.957,18.156,17.929,18.056,15950,0
2017-09-11,18.304,18.652,18.205,18.602,53797,0
2017-09-12,18.602,18.701,18.453,18.552,22281,0
2017-09-13,18.503,18.751,18.453,18.701,36493,0
2017-09-14,18.751,18.8,18.453,18.602,25029,0
2017-09-15,18.602,18.701,18.503,18.652,118702,0
2017-09-18,18.701,18.999,18.701,18.85,52031,0
2017-09-19,18.95,19.1,18.85,19.05,24553,0
2017-09-20,19.05,19.45,18.95,19.3,52519,0
2017-09-21,19.45,19.45,19.2,19.3,36225,0
2017-09-22,19.3,19.45,19.15,19.4,28266,0
2017-09-25,19.3,19.55,19.2,19.3,34030,0
2017-09-26,19.4,19.5,19.35,19.45,53902,0
2017-09-27,19.5,19.75,19.4,19.5,166997,0
2017-09-28,19.55,19.6,19.4,19.6,68256,0
2017-09-29,19.4,19.7,19.105,19.2,98862,0
2017-10-02,19.25,19.6,19.25,19.6,95938,0
2017-10-03,19.6,19.6,19.255,19.55,76791,0
2017-10-04,19.6,19.6,19.25,19.35,34356,0
2017-10-05,19.45,20,19.4,19.95,129850,0
2017-10-06,20.05,20.45,19.95,20.25,98031,0
2017-10-09,20.25,20.45,20,20.05,32263,0
2017-10-10,20.2,20.25,20.05,20.25,37548,0
2017-10-11,20.2,20.35,20.05,20.05,41243,0
2017-10-12,20.05,20.6,19.9,19.9,32451,0
2017-10-13,19.9,20.15,19.6,20.05,28212,0
2017-10-16,20.1,21.9,20.1,20.25,39659,0
2017-10-17,20.25,20.3,19.825,20,30747,0
2017-10-18,20.15,20.4,19.85,20.1,29949,0
2017-10-19,20.05,20.3,20,20.1,34276,0
2017-10-20,20.3,20.3,20,20.1,40571,0
2017-10-23,20.15,20.15,19.65,19.7,80748,0
2017-10-24,19.85,20.125,19.85,19.9,52293,0
2017-10-25,19.95,20.45,19.95,20.45,31122,0
2017-10-26,20.4,21.05,20.25,20.5,47684,0
2017-10-27,20.5,21.2,20.35,21.1,51827,0
2017-10-30,21,21.15,20.15,20.25,36412,0
2017-10-31,20.5,21.895,20.4,21.7,151569,0
2017-11-01,21.85,21.85,20.55,20.7,69534,0
2017-11-02,20.95,21.65,20.9,21.6,52657,0
2017-11-03,21.7,21.7,21.1,21.3,48202,0
2017-11-06,21.3,21.3,20.8,20.95,20268,0
2017-11-07,21.05,21.05,20.05,20.2,74035,0
2017-11-08,20.1,20.1,19.65,19.8,58835,0
2017-11-09,19.55,19.9,19.25,19.9,54076,0
2017-11-10,19.95,20.35,19.83,20.05,34245,0
