Date,Open,High,Low,Close,Volume,OpenInt
2014-09-25,23.837,25.426,22.415,25.426,17031156,0
2014-09-26,24.849,25.008,24.356,24.689,1119527,0
2014-09-29,24.122,24.463,24.019,24.019,498857,0
2014-09-30,24.047,24.081,23.412,23.502,860655,0
2014-10-01,23.502,24.59,23.502,24.206,358834,0
2014-10-02,24.013,24.206,23.002,23.937,338073,0
2014-10-03,24.047,24.047,23.195,23.419,104578,0
2014-10-06,23.419,23.837,23.253,23.451,105120,0
2014-10-07,23.269,23.729,23.269,23.502,197917,0
2014-10-08,23.352,23.562,23.211,23.352,290065,0
2014-10-09,23.186,23.486,23.002,23.101,151568,0
2014-10-10,23.043,23.369,22.181,22.556,501632,0
2014-10-13,22.449,22.449,21.545,21.839,389372,0
2014-10-14,21.831,22.155,21.33,21.638,339171,0
2014-10-15,21.638,21.746,20.534,21.687,257745,0
2014-10-16,21.33,23.135,20.911,22.54,156221,0
2014-10-17,22.758,22.984,21.746,22.606,129444,0
2014-10-20,22.556,23.166,21.746,23.076,160792,0
2014-10-21,23.159,24.448,23.159,23.97,146526,0
2014-10-22,24.122,25.05,23.745,23.753,335639,0
2014-10-23,23.997,24.455,23.628,23.869,249344,0
2014-10-24,23.853,24.214,23.436,23.753,117178,0
2014-10-27,23.57,24.047,22.716,23.729,184958,0
2014-10-28,23.97,24.641,23.461,24.322,161575,0
2014-10-29,24.396,24.482,23.67,24.472,139043,0
2014-10-30,24.005,25.302,23.804,25.092,86097,0
2014-10-31,25.502,25.512,24.749,25.309,186353,0
2014-11-03,25.226,26.538,25.084,25.969,120776,0
2014-11-04,25.762,25.953,24.389,24.976,132831,0
2014-11-05,24.817,25.878,24.673,25.242,125385,0
2014-11-06,25.099,25.426,24.856,25.426,50437,0
2014-11-07,25.466,27.1,24.891,25.393,271772,0
2014-11-10,25.351,26.488,24.74,24.789,58578,0
2014-11-11,24.758,25.445,24.758,25.393,65871,0
2014-11-12,25.351,25.627,25.092,25.512,38220,0
2014-11-13,25.871,26.449,25.519,25.762,124786,0
2014-11-14,25.92,26.179,24.933,24.949,37746,0
2014-11-17,25.067,25.408,24.866,25.275,187215,0
2014-11-18,25.2,25.512,24.891,25.067,81306,0
2014-11-19,24.984,25.092,23.837,25.018,96388,0
2014-11-20,24.849,25.042,24.346,25.042,66269,0
2014-11-21,25.084,25.084,24.255,24.681,129058,0
2014-11-24,24.582,24.74,23.419,23.738,228802,0
2014-11-25,23.738,24.883,23.052,23.811,155710,0
2014-11-26,23.896,24.037,23.218,23.511,53378,0
2014-11-28,23.31,23.745,21.839,22.967,101649,0
2014-12-01,22.258,22.967,21.294,22.163,463935,0
2014-12-02,22.238,23.067,21.746,22.348,138577,0
2014-12-03,22.473,24.236,22.332,23.419,177923,0
2014-12-04,23.402,24.214,22.163,22.163,92271,0
2014-12-05,22.348,22.733,22.248,22.508,124059,0
2014-12-08,22.298,22.556,20.701,21.353,202201,0
2014-12-09,21.169,21.905,21.051,21.377,336901,0
2014-12-10,21.377,21.754,19.302,20.333,453095,0
2014-12-11,20.717,22.499,20.491,21.093,238516,0
2014-12-12,20.977,21.721,20.374,21.443,65803,0
2014-12-15,21.578,22.163,20.08,21.612,103124,0
2014-12-16,21.33,22.106,20.156,20.634,252558,0
2014-12-17,20.819,21.453,19.773,20.701,229115,0
2014-12-18,20.918,21.33,20.074,20.601,74462,0
2014-12-19,20.691,20.691,19.956,19.998,98182,0
2014-12-22,19.947,20.325,18.569,20.124,244540,0
2014-12-23,20.224,20.232,19.011,20.049,160536,0
2014-12-24,19.973,19.973,19.531,19.706,101756,0
2014-12-26,19.555,19.555,19.295,19.43,162723,0
2014-12-29,19.387,20.074,18.818,19.371,230009,0
2014-12-30,19.387,20.924,19.362,20.434,98532,0
2014-12-31,20.357,21.728,19.973,20.174,543519,0
2015-01-02,20.342,21.655,19.906,21.252,52865,0
2015-01-05,21.193,21.193,19.362,19.362,120578,0
2015-01-06,19.295,19.588,18.861,18.977,178325,0
2015-01-07,18.76,19.246,18.048,19.143,497224,0
2015-01-08,19.18,19.496,18.393,18.659,67000,0
2015-01-09,18.61,18.785,18.166,18.592,104915,0
2015-01-12,18.401,18.518,17.697,17.874,104526,0
2015-01-13,17.865,18.502,17.097,17.564,157459,0
2015-01-14,17.154,17.465,16.074,17.003,300017,0
2015-01-15,17.138,17.629,16.334,16.769,455348,0
2015-01-16,16.594,17.062,16.544,16.712,126316,0
2015-01-20,16.585,16.954,15.943,16.177,211263,0
2015-01-21,16.092,17.204,15.808,16.469,409507,0
2015-01-22,16.519,17.062,16.276,16.737,99884,0
2015-01-23,16.693,17.088,16.401,16.921,177235,0
2015-01-26,16.854,18.15,16.21,16.702,164224,0
2015-01-27,16.553,18.234,16.553,17.756,135898,0
2015-01-28,17.564,18.143,17.213,17.296,68911,0
2015-01-29,17.355,17.856,16.895,17.239,72445,0
2015-01-30,17.172,17.798,16.779,17.456,54297,0
2015-02-02,17.409,18.228,17.069,17.966,108533,0
2015-02-03,17.916,18.5,17.832,18.169,98854,0
2015-02-04,18.086,18.583,17.509,17.577,75863,0
2015-02-05,17.612,17.932,17.173,17.333,90460,0
2015-02-06,17.394,18.523,17.365,18.398,125871,0
2015-02-09,18.196,19.015,17.797,18.862,116225,0
2015-02-10,18.896,19.131,18.34,19.056,44464,0
2015-02-11,19.131,19.131,18.508,18.508,31971,0
2015-02-12,18.55,18.846,18.211,18.474,34996,0
2015-02-13,18.415,19.436,18.415,19.361,63144,0
2015-02-17,19.511,20.366,19.252,20.316,43984,0
2015-02-18,20.459,20.569,19.962,20.333,162736,0
2015-02-19,20.325,20.383,19.86,20.154,76919,0
2015-02-20,20.223,20.509,19.962,20.325,48513,0
2015-02-23,20.02,21.533,19.927,20.316,94909,0
2015-02-24,20.459,20.459,19.86,20.29,45575,0
2015-02-25,20.247,20.401,19.614,19.614,67511,0
2015-02-26,21.989,21.989,19.056,19.361,75532,0
2015-02-27,19.015,19.207,17.959,18.482,426763,0
2015-03-02,18.196,18.635,17.747,18.54,120698,0
2015-03-03,18.389,18.794,18.035,18.254,155962,0
2015-03-04,18.263,18.778,17.838,18.379,131701,0
2015-03-05,18.348,18.677,17.999,18.237,72418,0
2015-03-06,18.55,18.677,16.944,17.189,143535,0
2015-03-09,17.333,17.333,16.734,17.053,212522,0
2015-03-10,16.919,17.037,16.285,16.547,62243,0
2015-03-11,16.538,17.002,16.463,16.775,69698,0
2015-03-12,16.869,16.869,16.066,16.1,95137,0
2015-03-13,16.109,16.209,15.515,15.904,114426,0
2015-03-16,15.827,16.209,15.102,15.144,137028,0
2015-03-17,15.068,15.211,14.578,15.17,118213,0
2015-03-18,14.973,15.778,14.973,15.474,159393,0
2015-03-19,15.474,16.14,15.465,15.508,36211,0
2015-03-20,15.533,15.812,15.483,15.635,26859,0
2015-03-23,15.626,15.921,15.456,15.778,44730,0
2015-03-24,15.847,16.158,15.686,15.929,18934,0
2015-03-25,16.005,16.125,15.483,15.686,67449,0
2015-03-26,15.754,15.754,14.964,15.185,32659,0
2015-03-27,15.002,15.498,14.874,15.405,55735,0
2015-03-30,15.355,15.696,14.621,14.762,59876,0
2015-03-31,14.952,14.973,14.578,14.713,46386,0
2015-04-01,14.688,15.456,14.645,15.441,22604,0
2015-04-02,15.271,15.483,14.68,15.346,50527,0
2015-04-06,15.396,15.879,15.396,15.583,28518,0
2015-04-07,15.609,15.963,15.447,15.483,66372,0
2015-04-08,15.549,15.847,15.323,15.323,13135,0
2015-04-09,15.305,15.508,14.84,15.002,43457,0
2015-04-10,15.051,15.211,14.831,14.831,19879,0
2015-04-13,14.943,15.085,14.586,14.602,100226,0
2015-04-14,14.898,15.002,14.578,14.807,757084,0
2015-04-15,14.883,15.041,14.621,14.696,195676,0
2015-04-16,14.713,14.964,14.645,14.824,88441,0
2015-04-17,14.645,14.824,14.645,14.671,60822,0
2015-04-20,14.721,14.943,14.721,14.824,39877,0
2015-04-21,14.856,14.856,14.493,14.493,69205,0
2015-04-22,14.578,14.848,14.451,14.602,92288,0
2015-04-23,14.486,14.772,14.46,14.535,94901,0
2015-04-24,14.621,14.704,14.493,14.501,49698,0
2015-04-27,14.933,14.933,14.409,14.476,403746,0
2015-04-28,14.562,14.586,14.434,14.468,244118,0
2015-04-29,14.57,14.653,14.451,14.602,203766,0
2015-04-30,14.653,15.337,14.501,15.255,185780,0
2015-05-01,15.358,15.88,15.273,15.709,199732,0
2015-05-04,15.709,16.221,15.495,16.094,88406,0
2015-05-05,15.7,15.828,15.47,15.521,236332,0
2015-05-06,15.647,15.974,15.223,15.391,126528,0
2015-05-07,15.47,15.47,15.095,15.35,928146,0
2015-05-08,15.391,15.419,15.095,15.178,90977,0
2015-05-11,15.186,15.916,15.186,15.436,390689,0
2015-05-12,15.391,16.085,15.368,15.863,593782,0
2015-05-13,16.249,17.608,16.034,16.975,664673,0
2015-05-14,17.12,17.924,16.975,17.522,458749,0
2015-05-15,17.445,17.581,17.309,17.445,189994,0
2015-05-18,17.837,17.949,17.454,17.488,232592,0
2015-05-19,17.435,17.632,17.435,17.454,154476,0
2015-05-20,17.581,17.608,17.445,17.454,49114,0
2015-05-21,17.513,17.771,17.463,17.608,135415,0
2015-05-22,17.805,17.873,17.48,17.531,94369,0
2015-05-26,17.642,17.795,17.196,17.249,185429,0
2015-05-27,17.214,17.309,16.769,16.889,131787,0
2015-05-28,16.769,17.163,16.769,16.828,134121,0
2015-05-29,16.983,16.983,16.573,16.684,75306,0
2015-06-01,16.779,17.111,16.684,16.75,80455,0
2015-06-02,16.676,17.291,16.676,17.291,375434,0
2015-06-03,17.257,17.291,16.634,16.925,104541,0
2015-06-04,17.017,17.223,16.932,17.138,276676,0
2015-06-05,17.138,17.265,16.76,16.828,113429,0
2015-06-08,16.889,17.095,16.548,16.548,87236,0
2015-06-09,16.607,16.873,16.249,16.436,84885,0
2015-06-10,16.436,17.095,16.333,16.691,203662,0
2015-06-11,16.676,16.889,16.376,16.47,109583,0
2015-06-12,16.513,16.684,16.121,16.136,142313,0
2015-06-15,16.128,16.256,15.923,16.112,128279,0
2015-06-16,16.231,16.231,16,16.153,123604,0
2015-06-17,16.351,16.444,16.085,16.221,98228,0
2015-06-18,16.47,16.47,16.017,16.427,56013,0
2015-06-19,16.444,16.444,16.144,16.172,41162,0
2015-06-22,16.181,16.181,15.828,15.863,54609,0
2015-06-23,15.956,16.256,15.923,15.983,26542,0
2015-06-24,16.075,16.189,15.606,15.735,79284,0
2015-06-25,15.769,16.052,15.685,15.695,44787,0
2015-06-26,15.666,15.854,15.154,15.368,93318,0
2015-06-29,15.443,15.666,15.178,15.299,86533,0
2015-06-30,15.308,15.685,15.061,15.135,189721,0
2015-07-01,15.178,15.521,14.7,14.845,64550,0
2015-07-02,14.963,15.061,14.683,14.904,51454,0
2015-07-06,14.837,15.032,14.742,14.982,46658,0
2015-07-07,15.332,15.377,14.691,14.963,113197,0
2015-07-08,14.941,15.178,14.82,14.972,76946,0
2015-07-09,15.248,15.377,14.708,14.897,164649,0
2015-07-10,15.016,15.257,14.872,15.118,90626,0
2015-07-13,15.279,15.34,14.777,14.992,72735,0
2015-07-14,15.061,15.239,14.972,14.982,118630,0
2015-07-15,15.041,15.11,14.742,15.016,54357,0
2015-07-16,15.016,15.025,14.666,14.708,60341,0
2015-07-17,14.913,14.922,14.588,14.657,187101,0
2015-07-20,14.666,14.691,13.546,14.06,94133,0
2015-07-21,13.93,14.255,13.493,13.493,117524,0
2015-07-22,13.434,13.561,12.784,12.982,350230,0
2015-07-23,12.982,13.127,12.28,12.392,290239,0
2015-07-24,12.45,12.724,12.186,12.596,63614,0
2015-07-27,12.536,13.177,12.426,13.177,41745,0
2015-07-28,13.187,13.203,12.401,12.998,70161,0
2015-07-29,13.093,13.52,12.877,13.408,65251,0
2015-07-30,13.393,13.854,13.032,13.828,80570,0
2015-07-31,13.947,13.947,13.512,13.673,56597,0
2015-08-03,13.717,13.717,13.223,13.44,88631,0
2015-08-04,13.44,13.657,12.736,12.997,71388,0
2015-08-05,12.807,13.215,11.704,11.783,91340,0
2015-08-06,11.741,12.4,11.316,12.304,153959,0
2015-08-07,12.304,12.304,11.87,12.001,86267,0
2015-08-10,11.957,12.043,11.272,11.672,359251,0
2015-08-11,11.28,11.81,11.229,11.792,137370,0
2015-08-12,11.81,12.227,11.472,12.123,152579,0
2015-08-13,12.043,12.4,11.42,11.723,50052,0
2015-08-14,11.802,11.836,11.175,11.255,103218,0
2015-08-17,11.316,11.488,11.055,11.272,119595,0
2015-08-18,11.272,11.272,11.106,11.152,74388,0
2015-08-19,11.212,11.246,10.742,10.838,119018,0
2015-08-20,10.994,10.994,10.317,10.491,142892,0
2015-08-21,10.561,10.561,9.954,10.127,151197,0
2015-08-24,9.867,10.075,9.711,9.963,174324,0
2015-08-25,10.066,10.145,9.842,9.919,363747,0
2015-08-26,9.963,10.075,9.678,9.858,118097,0
2015-08-27,10.066,10.353,9.842,9.885,204016,0
2015-08-28,9.885,10.265,9.773,9.825,170803,0
2015-08-31,9.835,10.136,9.755,9.91,135511,0
2015-09-01,9.885,10.057,9.763,9.763,112907,0
2015-09-02,9.858,10.057,9.669,9.988,97798,0
2015-09-03,10.127,10.481,9.988,9.988,126631,0
2015-09-04,9.805,10.31,9.805,10.11,160654,0
2015-09-08,10.284,10.379,9.851,10.103,233079,0
2015-09-09,10.155,10.275,9.773,9.894,212204,0
2015-09-10,10.013,10.013,9.755,9.937,308513,0
2015-09-11,9.835,9.91,9.755,9.876,247612,0
2015-09-14,9.851,9.851,9.3206,9.504,225008,0
2015-09-15,9.538,9.599,9.2257,9.3206,216821,0
2015-09-16,9.4165,9.4941,9.1392,9.3664,249226,0
2015-09-17,9.3811,9.659,9.2867,9.659,118673,0
2015-09-18,9.609,9.755,9.4607,9.669,216590,0
2015-09-21,9.876,9.876,9.521,9.599,146584,0
2015-09-22,9.589,9.79,9.4342,9.669,108756,0
2015-09-23,9.641,9.678,9.2431,9.389,113831,0
2015-09-24,9.3206,9.3988,8.6796,8.9311,295943,0
2015-09-25,8.9049,9.0174,8.723,8.9396,128015,0
2015-09-28,8.9227,8.9396,8.3761,8.4713,97671,0
2015-09-29,8.5057,8.541,7.8211,7.8905,187987,0
2015-09-30,7.9859,8.6109,7.9859,8.6109,233888,0
2015-10-01,8.6019,8.8186,8.4536,8.8002,70351,0
2015-10-02,8.7057,9.0619,8.3674,9.0174,157539,0
2015-10-05,9.1565,9.2606,8.9657,9.1297,157703,0
2015-10-06,9.1048,9.2257,8.8705,9.0619,205861,0
2015-10-07,9.1832,9.825,9.1832,9.678,179106,0
2015-10-08,9.4852,9.745,9.218,9.538,106450,0
2015-10-09,9.4518,9.4941,9.2779,9.4263,48207,0
2015-10-12,9.3291,9.3478,9.1048,9.2867,98847,0
2015-10-13,9.1832,9.2606,8.8872,9.0439,168265,0
2015-10-14,9.0877,9.0877,8.5841,8.6966,127206,0
2015-10-15,8.6452,9.3988,8.6452,9.0695,181991,0
2015-10-16,9.0877,9.1392,8.7057,8.9134,129400,0
2015-10-19,8.8705,9.2082,8.6878,8.8779,148543,0
2015-10-20,8.9049,9.0174,8.7487,8.8186,144858,0
2015-10-21,8.8002,8.9479,8.5841,8.723,112907,0
2015-10-22,8.8094,8.8094,8.272,8.3067,206093,0
2015-10-23,8.4801,8.5145,7.9945,8.2026,158692,0
2015-10-26,8.116,8.116,7.7344,7.8731,218087,0
2015-10-27,7.8472,7.8472,7.4396,7.6649,428101,0
2015-10-28,7.769,7.8731,7.5869,7.717,178991,0
2015-10-29,7.717,7.8905,7.6737,7.7344,123518,0
2015-10-30,8.1244,8.8442,7.8992,8.6109,287402,0
2015-11-02,8.6623,9.0174,8.5576,8.7487,147488,0
2015-11-03,9.4852,11.516,9.2344,11.097,930938,0
2015-11-04,11.144,12.381,11.134,12.157,478365,0
2015-11-05,12.207,12.243,11.352,11.441,191963,0
2015-11-06,11.239,11.422,10.859,11.239,94735,0
2015-11-09,11.389,11.389,11.08,11.335,124104,0
2015-11-10,11.264,12.058,11.052,11.969,279549,0
2015-11-11,12.015,12.058,10.824,11.045,228496,0
2015-11-12,10.904,11.072,10.393,10.533,96208,0
2015-11-13,10.639,10.763,10.286,10.506,52415,0
2015-11-16,10.542,11.072,10.479,10.939,46857,0
2015-11-17,10.983,10.983,10.216,10.806,146469,0
2015-11-18,10.885,10.974,10.393,10.586,30973,0
2015-11-19,10.436,10.568,10.295,10.418,41524,0
2015-11-20,10.445,10.931,10.225,10.418,111866,0
2015-11-23,10.348,10.472,10.198,10.427,67391,0
2015-11-24,10.384,10.533,10.155,10.198,77489,0
2015-11-25,10.136,10.19,10.074,10.136,127635,0
2015-11-27,10.136,10.198,10.021,10.092,15656,0
2015-11-30,10.021,10.031,9.784,9.951,83048,0
2015-12-01,9.916,9.969,9.784,9.853,57687,0
2015-12-02,9.907,9.933,9.617,9.731,130606,0
2015-12-03,9.758,9.995,9.573,9.713,230861,0
2015-12-04,9.651,9.66,9.1661,9.2819,112999,0
2015-12-07,9.2548,9.2548,8.5057,8.8139,380410,0
2015-12-08,8.7699,9.0695,8.7175,8.8761,132410,0
2015-12-09,9.009,9.809,8.8583,9.2819,357492,0
2015-12-10,9.3158,9.633,9.1585,9.2112,275239,0
2015-12-11,9.1661,9.1928,8.6822,8.8048,108462,0
2015-12-14,8.7523,9.0877,8.347,8.9816,217296,0
2015-12-15,9.1585,9.2199,8.5235,8.62,133762,0
2015-12-16,8.7348,8.7348,8.3823,8.5497,239160,0
2015-12-17,8.6643,8.7175,8.2148,8.2413,214656,0
2015-12-18,8.3118,8.4088,8.1796,8.2148,152369,0
2015-12-21,8.2148,8.3735,8.0825,8.2854,293163,0
2015-12-22,8.3735,8.7086,8.3029,8.5235,518622,0
2015-12-23,8.7086,8.9386,8.5586,8.7884,656670,0
2015-12-24,8.8316,8.9461,8.5586,8.779,142200,0
2015-12-28,8.7884,8.7884,8.391,8.6028,244553,0
2015-12-29,8.6731,8.7348,8.3999,8.7175,381885,0
2015-12-30,8.6288,8.7441,8.3735,8.5673,234054,0
2015-12-31,8.6028,8.7256,8.4439,8.6822,224801,0
2016-01-04,8.7523,9.655,8.6643,9.4754,484287,0
2016-01-05,9.609,9.651,9.1755,9.2112,322278,0
2016-01-06,9.1852,9.1909,8.9022,9.025,250531,0
2016-01-07,8.8845,9.4234,8.8232,8.9461,405480,0
2016-01-08,9.0005,9.52,8.8937,9.4833,238885,0
2016-01-11,9.563,9.563,8.9022,9.1498,156052,0
2016-01-12,9.1852,9.3022,8.7523,8.9461,240376,0
2016-01-13,9.0165,9.1498,8.3823,8.4705,215363,0
2016-01-14,8.4617,8.5763,8.0208,8.5497,459405,0
2016-01-15,8.0649,8.5235,8.0033,8.5145,206659,0
2016-01-19,8.7086,8.7086,7.9505,8.1796,453588,0
2016-01-20,8.109,8.109,7.6684,7.7742,512070,0
2016-01-21,7.8622,8.2413,7.7564,8.0561,313155,0
2016-01-22,8.1883,8.8407,8.1178,8.7884,265917,0
2016-01-25,8.6379,8.7256,8.0561,8.1266,141920,0
2016-01-26,8.3029,8.62,8.1532,8.3735,207410,0
2016-01-27,8.391,8.5753,8.109,8.1973,137410,0
2016-01-28,8.347,8.6903,8.1619,8.3999,554916,0
2016-01-29,8.4968,8.779,8.3558,8.6994,401516,0
2016-02-01,8.6994,8.7086,8.1973,8.4617,288758,0
2016-02-02,8.3859,8.395,8.1419,8.3136,186314,0
2016-02-03,8.3317,8.413,8.0153,8.169,379845,0
2016-02-04,8.2955,8.413,8.1328,8.1508,102420,0
2016-02-05,8.1328,8.187,8.0064,8.0424,102501,0
2016-02-08,7.9159,7.9973,7.5817,7.708,337943,0
2016-02-09,7.5997,7.663,7.0213,7.3465,455479,0
2016-02-10,7.2382,7.3052,7.0484,7.1389,150802,0
2016-02-11,7.0394,7.0394,6.8226,7.0033,384795,0
2016-02-12,7.0847,7.2203,7.0484,7.1839,115107,0
2016-02-16,7.2834,7.5002,7.148,7.4913,280069,0
2016-02-17,7.41,8.3859,7.41,8.3407,421661,0
2016-02-18,8.5486,9.3743,8.2503,9.2895,758778,0
2016-02-19,9.1,9.19,8.7837,8.9461,333757,0
2016-02-22,9.1259,9.4617,8.9526,9.3158,143434,0
2016-02-23,9.3969,9.3969,8.9282,9.0818,112395,0
2016-02-24,8.7024,9.3713,8.6841,9.2353,208882,0
2016-02-25,9.1259,9.516,8.8741,9.4342,208171,0
2016-02-26,9.641,10.384,9.3792,9.977,264470,0
2016-02-29,10.05,10.564,9.534,9.705,657069,0
2016-03-01,9.94,10.193,9.813,9.985,377520,0
2016-03-02,10.012,10.175,9.839,10.021,313195,0
2016-03-03,9.967,10.374,9.823,10.292,444944,0
2016-03-04,10.265,10.274,10.003,10.084,160663,0
2016-03-07,10.104,10.951,10.104,10.844,419494,0
2016-03-08,10.826,10.942,10.275,10.355,142818,0
2016-03-09,10.456,10.676,10.275,10.338,107122,0
2016-03-10,10.311,10.491,10.158,10.481,306295,0
2016-03-11,10.609,10.844,10.211,10.338,221434,0
2016-03-14,10.203,10.465,10.084,10.221,418716,0
2016-03-15,10.221,10.355,9.896,9.93,212326,0
2016-03-16,10.05,10.667,10.05,10.6,367300,0
2016-03-17,10.618,10.812,10.473,10.781,263716,0
2016-03-18,10.781,10.907,10.447,10.591,118373,0
2016-03-21,10.573,10.573,10.057,10.211,174878,0
2016-03-22,10.138,10.654,10.041,10.491,161314,0
2016-03-23,10.473,10.528,10.347,10.447,107210,0
2016-03-24,10.292,10.528,9.94,10.481,157380,0
2016-03-28,10.591,10.658,10.365,10.581,47383,0
2016-03-29,10.581,11.088,10.456,11.051,44989,0
2016-03-30,11.214,11.504,11.051,11.404,216379,0
2016-03-31,11.459,11.739,11.296,11.306,117283,0
2016-04-01,11.286,11.504,11.015,11.268,145622,0
2016-04-04,11.387,11.657,11.268,11.459,61558,0
2016-04-05,11.368,11.549,11.164,11.286,130972,0
2016-04-06,11.315,11.955,11.255,11.883,218851,0
2016-04-07,11.774,12.169,11.647,12.1,115134,0
2016-04-08,12.262,12.345,11.838,11.929,30016,0
2016-04-11,12.019,12.182,11.187,11.531,139520,0
2016-04-12,11.549,12.191,11.402,12.073,132694,0
2016-04-13,12.045,12.371,11.911,12.108,241594,0
2016-04-14,12.135,12.135,11.749,11.749,141290,0
2016-04-15,11.749,12.154,11.749,11.821,209370,0
2016-04-18,11.774,12.876,11.749,12.426,186859,0
2016-04-19,12.633,12.76,12.272,12.607,188206,0
2016-04-20,12.687,12.813,12.345,12.642,211829,0
2016-04-21,12.813,12.876,12.489,12.587,246402,0
2016-04-22,12.697,12.923,12.452,12.876,194582,0
2016-04-25,12.923,12.923,12.064,12.66,288580,0
2016-04-26,12.851,12.86,12.553,12.715,169677,0
2016-04-27,12.678,12.841,12.47,12.543,80206,0
2016-04-28,12.597,12.876,12.426,12.77,131692,0
2016-04-29,12.813,12.876,12.47,12.795,78035,0
2016-05-02,12.828,13.131,12.639,13.076,127968,0
2016-05-03,12.911,12.916,12.608,12.662,64743,0
2016-05-04,12.727,12.874,12.507,12.865,105926,0
2016-05-05,13.104,14.392,13.104,13.977,208291,0
2016-05-06,14.667,14.704,13.775,13.921,128621,0
2016-05-09,13.959,14.346,13.488,14.245,96851,0
2016-05-10,14.245,14.63,14.117,14.41,218493,0
2016-05-11,14.418,14.999,14.079,14.152,174796,0
2016-05-12,14.362,14.484,13.932,14.179,181949,0
2016-05-13,14.235,14.529,13.885,13.921,264525,0
2016-05-16,14.289,14.418,13.941,14.061,156162,0
2016-05-17,14.216,14.402,13.977,14.135,130494,0
2016-05-18,14.16,14.189,13.665,13.793,70892,0
2016-05-19,13.793,14.07,13.425,13.757,121026,0
2016-05-20,13.803,14.16,13.562,14.051,43292,0
2016-05-23,13.931,14.208,13.757,14.097,94337,0
2016-05-24,14.282,14.575,14.061,14.501,90872,0
2016-05-25,14.676,14.944,14.097,14.392,169932,0
2016-05-26,14.492,14.667,14.024,14.262,201229,0
2016-05-27,14.272,14.441,14.143,14.253,61470,0
2016-05-31,14.308,14.75,14.16,14.253,206565,0
2016-06-01,14.253,14.897,14.253,14.64,81895,0
2016-06-02,14.602,14.944,14.299,14.64,63739,0
2016-06-03,14.64,14.682,14.079,14.501,137099,0
2016-06-06,14.622,15.043,14.501,15.043,227685,0
2016-06-07,15.311,15.853,15.228,15.614,143225,0
2016-06-08,15.771,16,15.633,15.853,159016,0
2016-06-09,15.835,16.345,15.541,16.276,166289,0
2016-06-10,16.038,16.166,15.845,16.146,120893,0
2016-06-13,16.073,16.266,15.441,15.853,162079,0
2016-06-14,15.614,16.05,15.292,15.633,151419,0
2016-06-15,15.522,16.212,15.509,15.983,132105,0
2016-06-16,15.771,15.825,15.512,15.623,89926,0
2016-06-17,15.723,15.854,15.504,15.771,95810,0
2016-06-20,16.046,16.23,15.821,15.955,116783,0
2016-06-21,16.111,16.111,15.835,16.046,118358,0
2016-06-22,16.23,16.35,16.092,16.322,55597,0
2016-06-23,16.35,16.948,16.111,16.304,236086,0
2016-06-24,15.699,16.699,15.476,15.919,244693,0
2016-06-27,15.88,16.138,14.787,15.256,344006,0
2016-06-28,15.347,16.138,15.347,15.807,321337,0
2016-06-29,16.092,16.728,15.909,16.092,72990,0
2016-06-30,16.019,16.167,15.633,15.945,125411,0
2016-07-01,15.899,15.983,15.282,15.706,86158,0
2016-07-05,15.559,15.65,15.276,15.412,84371,0
2016-07-06,15.311,15.531,14.934,15.155,147694,0
2016-07-07,15.072,15.788,14.879,14.888,135961,0
2016-07-08,14.952,15.421,14.934,15.247,87526,0
2016-07-11,15.412,16.166,15.247,15.393,182717,0
2016-07-12,15.689,16.176,15.393,15.762,157376,0
2016-07-13,16.083,16.295,15.633,15.714,122261,0
2016-07-14,15.835,16.156,15.689,15.991,73042,0
2016-07-15,16.138,16.138,15.402,15.467,74758,0
2016-07-18,15.541,15.733,15.467,15.531,73338,0
2016-07-19,15.476,15.679,15.269,15.633,77087,0
2016-07-20,15.531,16.322,15.398,16.22,91142,0
2016-07-21,16.138,16.22,15.753,15.927,66957,0
2016-07-22,16.029,16.286,15.872,15.983,58688,0
2016-07-25,15.991,16.156,15.659,15.825,78486,0
2016-07-26,15.743,16.266,15.743,16.138,143153,0
2016-07-27,16.146,16.451,16.102,16.25,87691,0
2016-07-28,16.166,16.445,15.733,16.121,43802,0
2016-07-29,16.065,16.276,15.849,16.092,39270,0
2016-08-01,16.186,16.193,15.409,15.605,115163,0
2016-08-02,15.637,15.822,15.038,15.217,134756,0
2016-08-03,15.132,16.159,14.964,15.888,137106,0
2016-08-04,15.991,16.233,15.413,15.712,195040,0
2016-08-05,15.759,15.983,15.609,15.945,54017,0
2016-08-08,16.104,16.281,15.871,16.038,109437,0
2016-08-09,16.094,16.224,15.898,15.991,50697,0
2016-08-10,16.01,16.188,15.871,15.908,38820,0
2016-08-11,16.02,16.141,15.935,16.066,34326,0
2016-08-12,16.149,16.356,16.02,16.291,40427,0
2016-08-15,16.374,17,16.374,16.811,117847,0
2016-08-16,16.821,17.083,16.784,16.971,81734,0
2016-08-17,17.093,17.13,16.897,17.01,29113,0
2016-08-18,17.083,17.383,16.805,16.831,71699,0
2016-08-19,16.99,17.158,16.459,17.01,52683,0
2016-08-22,17.01,17.01,16.486,16.796,47400,0
2016-08-23,16.729,16.879,16.524,16.598,36257,0
2016-08-24,16.532,16.776,16.234,16.627,114689,0
2016-08-25,16.515,17.205,16.356,17.149,95530,0
2016-08-26,17.177,18.078,17.177,17.719,122929,0
2016-08-29,17.373,17.873,17.373,17.438,154688,0
2016-08-30,17.625,18.008,17.186,17.27,232937,0
2016-08-31,17.27,17.362,16.851,17.037,87825,0
2016-09-01,17.457,17.607,17.093,17.224,101879,0
2016-09-02,17.578,17.737,17.372,17.663,112825,0
2016-09-06,17.868,18.288,17.737,18.11,198098,0
2016-09-07,18.297,18.517,18.129,18.157,108849,0
2016-09-08,18.204,18.539,18.204,18.353,126214,0
2016-09-09,18.288,18.288,17.569,17.97,244593,0
2016-09-12,17.905,17.97,17.568,17.7,55978,0
2016-09-13,17.27,17.282,16.571,16.887,245947,0
2016-09-14,16.887,17.242,16.805,17.018,51117,0
2016-09-15,17.233,17.233,16.617,16.897,81401,0
2016-09-16,16.897,17.037,16.672,16.805,75834,0
2016-09-19,16.99,17.003,16.737,16.831,33989,0
2016-09-20,16.841,16.96,16.636,16.729,57160,0
2016-09-21,16.811,17.27,16.776,17.205,75379,0
2016-09-22,17.477,17.477,16.805,16.821,183256,0
2016-09-23,16.915,17.034,16.821,16.961,81311,0
2016-09-26,16.915,17.151,16.624,16.805,121168,0
2016-09-27,16.776,16.897,16.449,16.663,152144,0
2016-09-28,16.821,17.413,16.701,17.074,153173,0
2016-09-29,17.195,17.373,16.701,16.796,130958,0
2016-09-30,17,17,16.682,16.897,227283,0
2016-10-03,16.821,17.14,16.701,17.074,76790,0
2016-10-04,17.046,17.158,16.841,17.083,68978,0
2016-10-05,17.363,18.14,17.214,17.97,220964,0
2016-10-06,18.195,18.445,17.98,18.213,186166,0
2016-10-07,18.335,18.428,17.98,18.148,118269,0
2016-10-10,18.213,18.428,17.97,18.017,141833,0
2016-10-11,18.11,18.119,17.839,17.99,123732,0
2016-10-12,17.952,18.119,17.607,18.083,58505,0
2016-10-13,17.952,18.764,17.924,18.764,84193,0
2016-10-14,18.792,18.951,18.42,18.754,142640,0
2016-10-17,18.754,18.932,18.605,18.932,105459,0
2016-10-18,18.951,18.997,18.587,18.652,60605,0
2016-10-19,18.839,18.866,18.261,18.587,123499,0
2016-10-20,18.652,18.717,18.185,18.185,122892,0
2016-10-21,18.819,19.828,18.819,19.417,608363,0
2016-10-24,19.866,20.145,19.566,19.604,363567,0
2016-10-25,19.773,19.828,19.535,19.576,142993,0
2016-10-26,19.549,19.707,19.231,19.688,195699,0
2016-10-27,19.959,20.154,19.632,19.661,138113,0
2016-10-28,19.763,19.997,19.417,19.464,132980,0
2016-10-31,19.837,19.837,19.595,19.707,119356,0
2016-11-01,19.791,19.909,19.417,19.52,178982,0
2016-11-02,19.608,20.214,19.24,19.968,211726,0
2016-11-03,20.09,20.685,19.883,20.251,190099,0
2016-11-04,20.667,21.222,18.701,19.201,350895,0
2016-11-07,19.438,19.835,18.274,18.483,301770,0
2016-11-08,18.37,18.653,18.153,18.153,150840,0
2016-11-09,18.153,19.636,18.153,19.032,213948,0
2016-11-10,19.201,19.352,18.436,18.464,261717,0
2016-11-11,18.606,19.027,18.36,18.89,173505,0
2016-11-14,19.325,20.005,19.144,19.713,266125,0
2016-11-15,20.044,20.563,19.956,20.195,272722,0
2016-11-16,20.97,21.225,20.222,21.168,179918,0
2016-11-17,21.366,21.714,19.759,20.449,316090,0
2016-11-18,20.629,20.902,20.483,20.649,145997,0
2016-11-21,21.272,21.272,20.629,20.734,136709,0
2016-11-22,20.8,20.8,20.563,20.8,143030,0
2016-11-23,20.8,20.8,20.251,20.62,179180,0
2016-11-25,20.412,20.649,20.185,20.431,55116,0
2016-11-28,20.6,20.607,19.854,20.232,126139,0
2016-11-29,19.883,20.214,19.429,20.214,136348,0
2016-11-30,20.658,21.726,20.318,21.084,450042,0
2016-12-01,21.339,21.621,20.053,20.271,258356,0
2016-12-02,20.156,20.77,19.722,19.9,197140,0
2016-12-05,20.128,20.232,19.523,19.618,163686,0
2016-12-06,19.485,20.014,19.391,19.883,164120,0
2016-12-07,20.062,20.412,19.883,20.355,85505,0
2016-12-08,20.459,20.8,19.948,20.308,301151,0
2016-12-09,20.403,20.403,20.005,20.165,164042,0
2016-12-12,20.469,20.626,19.958,20.1,225012,0
2016-12-13,20.062,20.695,19.94,20.336,203546,0
2016-12-14,20.403,20.61,20.044,20.128,162668,0
2016-12-15,20.053,20.505,19.999,20.326,92619,0
2016-12-16,20.506,21.272,20.442,21.027,161978,0
2016-12-19,21.262,21.272,20.846,21.084,211315,0
2016-12-20,21.084,22.208,21.084,21.953,213226,0
2016-12-21,21.982,22.413,21.697,22.019,139869,0
2016-12-22,22.075,22.62,22.043,22.19,112048,0
2016-12-23,22.18,22.43,21.791,21.821,99491,0
2016-12-27,22.085,22.917,22.085,22.331,142165,0
2016-12-28,22.511,22.667,21.858,21.982,108113,0
2016-12-29,22.199,22.548,22.011,22.426,112808,0
2016-12-30,22.557,22.597,21.934,22.265,134428,0
2017-01-03,22.378,23.364,22.378,22.718,278781,0
2017-01-04,22.992,23.144,22.511,22.605,175410,0
2017-01-05,22.614,22.692,21.385,21.791,235068,0
2017-01-06,21.791,22.557,21.791,22.396,112333,0
2017-01-09,22.426,22.472,22.141,22.322,93458,0
2017-01-10,22.292,22.597,22.122,22.501,117319,0
2017-01-11,22.482,22.501,22.302,22.312,36689,0
2017-01-12,22.302,22.416,21.84,21.944,55310,0
2017-01-13,21.944,22.175,21.877,22.105,78727,0
2017-01-17,22.246,22.301,22.009,22.132,83287,0
2017-01-18,22.105,22.208,21.821,22.17,77470,0
2017-01-19,22.17,22.927,22.055,22.747,182683,0
2017-01-20,22.927,23.447,22.888,22.945,288980,0
2017-01-23,23.257,23.352,22.934,23.106,288180,0
2017-01-24,23.295,23.664,23.116,23.257,221644,0
2017-01-25,23.588,24.166,22.955,22.955,246888,0
2017-01-26,23.087,23.546,22.728,23.409,262767,0
2017-01-27,23.523,23.721,22.832,23.068,168093,0
2017-01-30,23.077,23.275,22.454,22.605,118482,0
2017-01-31,22.605,22.827,22.226,22.284,107880,0
2017-02-01,22.312,23.39,22.312,23.305,154334,0
2017-02-02,23.604,24.127,23.352,23.661,159383,0
2017-02-03,23.871,23.871,22.963,23.01,141654,0
2017-02-06,23.173,23.235,22.341,22.6,253976,0
2017-02-07,22.6,22.962,22.026,22.036,142869,0
2017-02-08,22.036,22.408,21.558,22.16,191797,0
2017-02-09,22.351,22.485,22.083,22.198,166872,0
2017-02-10,22.14,22.753,21.987,22.446,288867,0
2017-02-13,22.705,22.771,22.275,22.38,216289,0
2017-02-14,22.581,22.581,22.055,22.122,157591,0
2017-02-15,22.103,23.049,22.093,22.658,171033,0
2017-02-16,22.658,23.212,22.275,22.925,185838,0
2017-02-17,22.953,23.403,22.608,23.259,112566,0
2017-02-21,23.279,23.421,22.571,22.676,297514,0
2017-02-22,22.676,22.991,22.256,22.638,222440,0
2017-02-23,22.667,22.848,22.036,22.103,325030,0
2017-02-24,22.046,22.184,19.837,20.391,1189572,0
2017-02-27,20.391,21.366,19.674,21.328,654543,0
2017-02-28,21.405,22.323,21.041,22.15,552575,0
2017-03-01,22.15,22.542,21.128,22.303,390205,0
2017-03-02,22.398,22.655,22.217,22.37,247920,0
2017-03-03,22.465,22.886,22.418,22.676,161231,0
2017-03-06,22.762,23.136,22.309,23.136,175872,0
2017-03-07,23.068,23.136,22.705,22.791,115249,0
2017-03-08,22.714,22.783,21.462,21.595,217496,0
2017-03-09,21.558,21.558,19.951,21.08,575456,0
2017-03-10,20.755,21.013,19.98,20.813,451766,0
2017-03-13,20.793,21.003,20.277,20.621,162826,0
2017-03-14,20.554,20.554,19.885,20.268,176868,0
2017-03-15,20.458,21.128,19.942,21.06,283018,0
2017-03-16,21.06,21.462,20.659,21.185,113191,0
2017-03-17,21.175,21.328,20.763,21.328,221540,0
2017-03-20,21.308,21.375,20.621,20.956,160802,0
2017-03-21,20.917,21.136,20.21,20.487,159802,0
2017-03-22,20.181,20.401,19.445,19.933,355546,0
2017-03-23,19.77,20.152,19.493,19.894,231077,0
2017-03-24,19.933,20.162,19.628,20.076,78008,0
2017-03-27,19.837,20.487,19.406,20.248,153569,0
2017-03-28,20.162,20.541,20.085,20.143,82236,0
2017-03-29,20.076,21.06,19.894,20.907,206073,0
2017-03-30,20.822,21.51,20.544,21.357,177784,0
2017-03-31,21.442,22.925,21.252,22.571,470230,0
2017-04-03,22.6,22.734,21.893,22.38,121775,0
2017-04-04,22.341,22.389,21.92,22.208,88503,0
2017-04-05,22.275,22.658,21.677,22.073,142450,0
2017-04-06,22.113,22.217,21.778,22.073,116498,0
2017-04-07,22.063,22.236,21.625,21.691,101929,0
2017-04-10,21.634,22.008,21.615,21.653,68171,0
2017-04-11,21.558,21.663,21.223,21.318,134631,0
2017-04-12,21.395,21.462,20.706,20.763,155808,0
2017-04-13,20.668,20.965,20.066,20.085,140272,0
2017-04-17,20.085,20.268,19.933,20.114,83937,0
2017-04-18,20.124,20.755,20.076,20.63,63545,0
2017-04-19,20.793,21.041,20.65,20.755,54403,0
2017-04-20,20.822,21.051,20.595,20.83,88889,0
2017-04-21,20.898,21.003,20.201,20.315,232176,0
2017-04-24,20.544,20.726,20.315,20.583,89413,0
2017-04-25,20.65,21.204,20.487,21.118,85168,0
2017-04-26,21.08,21.893,20.84,20.85,171577,0
2017-04-27,20.869,21.164,20.506,20.936,58098,0
2017-04-28,21.156,21.902,20.787,21.528,103537,0
2017-05-01,21.691,21.826,21.032,21.796,165129,0
2017-05-02,21.682,22.011,21.314,21.489,280757,0
2017-05-03,21.363,21.363,20.385,20.453,281395,0
2017-05-04,20.385,20.706,18.905,19.66,309321,0
2017-05-05,19.66,20.357,19.398,20.037,215697,0
2017-05-08,19.834,20.415,19.359,19.843,236254,0
2017-05-09,19.718,19.834,19.37,19.728,239948,0
2017-05-10,19.756,20.918,19.736,20.531,548174,0
2017-05-11,20.569,20.86,20.105,20.714,152110,0
2017-05-12,20.541,20.995,20.134,20.666,229246,0
2017-05-15,20.762,21.228,20.541,20.695,117436,0
2017-05-16,20.734,20.898,20.162,20.676,122266,0
2017-05-17,20.501,20.627,20.066,20.279,178072,0
2017-05-18,18.323,20.927,18.323,20.569,299317,0
2017-05-19,20.569,21.228,20.359,20.918,60144,0
2017-05-22,21.469,21.634,20.676,20.947,246817,0
2017-05-23,21.179,21.192,20.812,20.927,107982,0
2017-05-24,20.782,21.266,20.511,20.618,105511,0
2017-05-25,20.608,20.821,20.037,20.366,101136,0
2017-05-26,20.385,20.754,19.954,20.618,88336,0
2017-05-30,20.376,20.424,19.873,20.385,92536,0
2017-05-31,20.298,20.705,19.843,20.55,107436,0
2017-06-01,20.569,21.334,20.041,21.208,145097,0
2017-06-02,21.208,21.296,20.114,20.366,149777,0
2017-06-05,20.385,20.754,19.999,20.608,73584,0
2017-06-06,20.463,20.976,20.174,20.55,90396,0
2017-06-07,20.483,20.765,20.162,20.308,58308,0
2017-06-08,20.105,20.298,19.65,19.891,134512,0
2017-06-09,19.853,20.095,19.359,19.795,119489,0
2017-06-12,19.853,20.114,19.553,19.882,94352,0
2017-06-13,19.921,20.298,19.65,19.736,132631,0
2017-06-14,19.746,19.863,19.407,19.417,64864,0
2017-06-15,19.389,19.536,18.972,19.03,68794,0
2017-06-16,19.05,19.457,17.849,17.849,994383,0
2017-06-19,18.052,18.488,16.581,17.491,540596,0
2017-06-20,17.22,18.014,17.152,17.781,284484,0
2017-06-21,17.801,17.994,17.279,17.375,270081,0
2017-06-22,17.181,17.975,17.046,17.685,192620,0
2017-06-23,17.578,17.859,17.47,17.704,178256,0
2017-06-26,17.704,18.052,17.337,17.937,87574,0
2017-06-27,17.897,18.092,17.482,17.54,105724,0
2017-06-28,17.472,18.082,17.423,17.956,81128,0
2017-06-29,18.033,18.198,17.838,18.1,71225,0
2017-06-30,18.13,18.619,18.1,18.343,60139,0
2017-07-03,18.391,19.098,18.391,18.459,99273,0
2017-07-05,18.459,18.711,17.781,17.869,206718,0
2017-07-06,17.829,18.03,17.646,17.704,102085,0
2017-07-07,17.666,17.946,17.443,17.937,160521,0
2017-07-10,17.879,18.313,17.685,18.12,107241,0
2017-07-11,18.11,18.353,17.907,18.265,69715,0
2017-07-12,18.391,18.759,18.305,18.488,139901,0
2017-07-13,18.536,19.098,18.536,18.953,148834,0
2017-07-14,19.021,19.253,18.817,19.04,98637,0
2017-07-17,19.04,19.447,19.04,19.272,52409,0
2017-07-18,19.447,19.678,19.176,19.301,86072,0
2017-07-19,19.311,19.582,19.311,19.437,87256,0
2017-07-20,19.495,19.616,19.311,19.359,54405,0
2017-07-21,19.204,19.465,19.088,19.262,46984,0
2017-07-24,19.33,19.592,19.328,19.437,39963,0
2017-07-25,19.698,19.805,19.457,19.533,40059,0
2017-07-26,19.611,19.698,19.224,19.301,50746,0
2017-07-27,19.33,19.746,19.214,19.282,106960,0
2017-07-28,19.282,19.775,19.262,19.524,62247,0
2017-07-31,19.62,20.327,19.194,20.327,116236,0
2017-08-01,20.318,20.318,19.384,19.921,92365,0
2017-08-02,19.766,19.896,19.324,19.638,123446,0
2017-08-03,19.589,19.589,18.322,18.411,179300,0
2017-08-04,18.64,18.764,17.674,17.753,307923,0
2017-08-07,17.723,18.44,17.576,17.635,199920,0
2017-08-08,17.439,17.959,17.38,17.547,131198,0
2017-08-09,17.439,17.989,17.419,17.792,130464,0
2017-08-10,17.792,17.853,17.311,17.586,425271,0
2017-08-11,17.478,18.293,17.193,18.018,185322,0
2017-08-14,18.106,18.322,17.773,18.077,69770,0
2017-08-15,18.165,18.273,17.183,17.252,150055,0
2017-08-16,17.203,17.576,16.899,16.918,90492,0
2017-08-17,16.908,17.007,16.408,16.476,179558,0
2017-08-18,16.584,17.115,16.447,16.908,127820,0
2017-08-21,16.889,16.92,16.275,16.339,119039,0
2017-08-22,16.339,16.781,16.251,16.614,191683,0
2017-08-23,16.575,16.781,16.447,16.673,125834,0
2017-08-24,16.751,17.007,16.634,16.673,60592,0
2017-08-25,16.82,16.82,16.349,16.418,108138,0
2017-08-28,16.427,16.683,16.006,16.084,134382,0
2017-08-29,15.946,16.673,15.946,16.251,102387,0
2017-08-30,16.231,16.79,16.143,16.614,86005,0
2017-08-31,16.692,17.301,16.523,17.115,104044,0
2017-09-01,17.134,17.331,16.987,17.223,66638,0
2017-09-05,17.164,17.291,16.879,16.879,133288,0
2017-09-06,16.938,17.566,16.938,17.34,57176,0
2017-09-07,17.311,17.549,17.032,17.478,115116,0
2017-09-08,17.458,17.478,17.147,17.223,85526,0
2017-09-11,17.242,17.566,17.183,17.439,40240,0
2017-09-12,17.439,17.871,17.436,17.576,122426,0
2017-09-13,17.625,17.812,17.507,17.576,49693,0
2017-09-14,17.733,17.822,17.238,17.782,47288,0
2017-09-15,17.665,17.802,17.517,17.517,103747,0
2017-09-18,17.537,17.708,17.488,17.576,83210,0
2017-09-19,17.517,17.704,17.218,17.301,72096,0
2017-09-20,17.36,17.64,17.223,17.321,68688,0
2017-09-21,17.429,17.429,16.869,17.007,49703,0
2017-09-22,16.987,17.409,16.918,17.026,64152,0
2017-09-25,17.007,17.527,16.889,17.105,385435,0
2017-09-26,17.164,17.213,16.712,16.948,157417,0
2017-09-27,17.095,17.144,16.692,16.938,87829,0
2017-09-28,16.85,17.174,16.005,16.349,401104,0
2017-09-29,16.418,16.633,15.534,15.553,552888,0
2017-10-02,15.544,15.927,15.485,15.927,214429,0
2017-10-03,15.956,16.152,15.819,16.044,178733,0
2017-10-04,16.005,16.201,15.858,16.172,91259,0
2017-10-05,16.182,16.447,16.054,16.398,79735,0
2017-10-06,16.182,16.247,15.887,16.103,224094,0
2017-10-09,16.015,16.398,16.015,16.201,204424,0
2017-10-10,16.329,16.447,16.221,16.329,83681,0
2017-10-11,16.388,16.413,16.084,16.211,101945,0
2017-10-12,16.103,16.369,16.015,16.231,108660,0
2017-10-13,16.447,16.447,16.097,16.349,162727,0
2017-10-16,16.368,16.368,16.005,16.162,165171,0
2017-10-17,16.103,16.152,15.73,15.956,244876,0
2017-10-18,15.887,16.005,15.2,15.563,499259,0
2017-10-19,15.386,15.711,15.386,15.681,156798,0
2017-10-20,15.799,15.851,15.524,15.553,190358,0
2017-10-23,15.504,15.701,15.298,15.347,160819,0
2017-10-24,15.318,15.495,15.22,15.426,153968,0
2017-10-25,15.278,15.603,14.974,15.298,343378,0
2017-10-26,15.406,15.681,15.318,15.534,118340,0
2017-10-27,15.534,16.29,15.448,15.956,179221,0
2017-10-30,16.094,16.663,15.671,15.769,305411,0
2017-10-31,15.661,16.418,15.661,16.251,185290,0
2017-11-01,16.221,16.545,16.201,16.418,197531,0
2017-11-02,16.57,17.25,16.45,17.05,407104,0
2017-11-03,17.05,17.2199,16.79,16.9,179996,0
2017-11-06,16.9,17.16,16.81,16.86,216386,0
2017-11-07,16.77,17,16.575,16.94,159137,0
2017-11-08,16.9,17,16.65,16.75,85870,0
2017-11-09,16.61,16.94,16.6001,16.64,69735,0
2017-11-10,16.75,16.79,16.52,16.72,107897,0
