Date,Open,High,Low,Close,Volume,OpenInt
2014-08-07,16.884,17.192,16.692,17.078,7931742,0
2014-08-08,17.331,19.086,17.046,18.65,953208,0
2014-08-11,19.086,19.556,18.587,19.111,1701165,0
2014-08-12,18.993,19.188,18.166,18.611,127331,0
2014-08-13,18.418,18.611,18.052,18.228,127290,0
2014-08-14,18.111,18.805,17.652,18.611,103840,0
2014-08-15,18.611,19.078,18.275,19.02,170366,0
2014-08-18,19.057,19.111,18.558,18.887,87423,0
2014-08-19,18.919,19.002,18.418,18.542,74725,0
2014-08-20,18.611,18.695,18.266,18.595,53645,0
2014-08-21,18.65,18.718,18.527,18.687,48659,0
2014-08-22,18.687,19.188,18.542,19.073,44974,0
2014-08-25,18.919,19.594,18.919,19.34,61693,0
2014-08-26,19.372,19.563,19.17,19.325,56146,0
2014-08-27,19.333,19.956,19.273,19.624,62162,0
2014-08-28,19.609,19.694,19.325,19.38,37433,0
2014-08-29,19.417,19.956,19.31,19.869,204466,0
2014-09-02,19.817,20.337,19.541,19.541,162594,0
2014-09-03,19.439,19.869,19.264,19.34,76209,0
2014-09-04,19.296,19.296,18.733,18.765,87137,0
2014-09-05,18.805,19.286,18.641,19.225,123792,0
2014-09-08,19.188,19.524,18.843,18.843,55967,0
2014-09-09,18.843,19.086,18.843,18.98,15417,0
2014-09-10,18.98,19.086,18.805,19.057,13224,0
2014-09-11,18.896,19.032,18.881,18.956,14205,0
2014-09-12,18.805,18.871,18.435,18.51,74860,0
2014-09-15,18.444,18.566,18.304,18.304,59122,0
2014-09-16,18.237,18.464,18.19,18.343,46513,0
2014-09-17,18.237,18.334,18.19,18.19,41242,0
2014-09-18,18.412,18.418,18.175,18.381,177901,0
2014-09-19,18.418,18.418,18.196,18.297,96909,0
2014-09-22,18.228,18.228,17.969,17.969,49490,0
2014-09-23,17.883,18.175,17.537,17.537,138040,0
2014-09-24,17.308,18.074,17.308,18.066,121342,0
2014-09-25,17.951,17.951,17.629,17.904,18554,0
2014-09-26,17.728,18.052,17.728,17.997,22569,0
2014-09-29,17.997,18.035,17.767,17.904,18882,0
2014-09-30,17.805,17.959,17.507,17.583,63382,0
2014-10-01,17.553,17.929,17.422,17.859,15551,0
2014-10-02,17.798,18.005,17.415,17.728,29485,0
2014-10-03,17.607,18.75,17.607,17.959,35842,0
2014-10-06,17.989,18.035,17.859,17.883,17593,0
2014-10-07,17.776,17.776,17.644,17.652,15775,0
2014-10-08,17.607,17.607,17.031,17.268,96542,0
2014-10-09,17.268,17.331,16.232,16.387,23304,0
2014-10-10,16.118,16.118,15.436,15.748,102383,0
2014-10-13,15.827,16.493,14.697,14.736,274414,0
2014-10-14,15.112,15.581,14.55,14.843,337526,0
2014-10-15,14.704,14.998,14.392,14.896,205295,0
2014-10-16,14.627,15.656,14.497,15.396,50058,0
2014-10-17,15.51,16.026,14.137,14.652,260825,0
2014-10-20,14.796,16.37,14.743,15.833,151140,0
2014-10-21,16.493,16.493,15.763,15.864,185786,0
2014-10-22,16.118,16.171,15.903,15.903,74854,0
2014-10-23,15.903,16.418,15.763,16.347,59337,0
2014-10-24,16.133,16.633,16.118,16.615,56328,0
2014-10-27,16.286,16.624,16.147,16.425,41161,0
2014-10-28,16.585,16.753,16.333,16.333,29041,0
2014-10-29,16.462,16.633,16.362,16.387,34792,0
2014-10-30,16.493,16.493,15.948,16.356,15727,0
2014-10-31,16.186,16.705,16.186,16.265,36280,0
2014-11-03,16.761,17.488,16.497,16.869,129438,0
2014-11-04,16.915,16.962,16.637,16.651,83246,0
2014-11-05,16.838,16.838,16.621,16.799,52274,0
2014-11-06,16.458,17.396,16.412,17.396,33413,0
2014-11-07,17.418,18.928,17.046,18.238,58448,0
2014-11-10,18.199,18.308,17.89,18.077,50798,0
2014-11-11,18.271,19.145,18.037,18.231,53421,0
2014-11-12,18.124,18.75,18.093,18.162,68694,0
2014-11-13,18.17,18.17,17.186,17.326,55737,0
2014-11-14,17.411,17.465,17.079,17.085,6320,0
2014-11-17,17.318,17.331,16.993,17.032,16333,0
2014-11-18,17.272,17.272,16.878,16.878,34961,0
2014-11-19,16.644,17.751,16.644,17.249,72505,0
2014-11-20,17.326,18.037,17.079,17.667,61564,0
2014-11-21,17.411,17.93,16.288,16.327,37767,0
2014-11-24,16.358,16.583,14.585,15.195,196388,0
2014-11-25,15.289,16.102,15.289,15.915,91546,0
2014-11-26,15.514,15.74,15.404,15.661,25928,0
2014-11-28,15.289,15.289,14.065,14.245,25068,0
2014-12-01,14.276,14.708,12.734,13.036,267128,0
2014-12-02,13.129,14.43,13.083,14.12,61014,0
2014-12-03,13.841,14.538,13.531,14.36,88787,0
2014-12-04,14.129,14.732,14.129,14.136,40380,0
2014-12-05,14.136,14.7,14.129,14.553,45840,0
2014-12-08,14.772,14.941,13.013,13.354,75065,0
2014-12-09,13.316,13.569,12.588,13.193,207851,0
2014-12-10,13.201,13.522,12.828,13.137,150280,0
2014-12-11,13.447,14.158,12.851,12.882,94299,0
2014-12-12,13.416,13.673,12.75,13.013,102834,0
2014-12-15,13.33,13.393,13.005,13.005,37053,0
2014-12-16,13.036,13.934,12.937,13.307,87570,0
2014-12-17,13.578,14.245,13.393,14.065,87110,0
2014-12-18,13.99,14.499,13.913,14.145,135003,0
2014-12-19,14.338,15.585,14.213,14.236,31754,0
2014-12-22,14.129,14.965,13.626,14.205,225365,0
2014-12-23,13.958,15.057,13.943,14.276,76180,0
2014-12-24,14.477,15.289,13.787,14.129,28523,0
2014-12-26,14.299,15.683,13.913,15.242,59389,0
2014-12-29,15.043,16.303,14.622,15.392,268854,0
2014-12-30,15.251,15.863,15.181,15.484,52368,0
2014-12-31,15.715,16.684,15.439,15.979,21372,0
2015-01-02,15.91,16.111,15.669,15.855,14857,0
2015-01-05,15.831,16.14,14.972,15.429,47669,0
2015-01-06,15.591,15.715,14.546,15.274,39388,0
2015-01-07,15.863,16.342,14.477,15.484,47179,0
2015-01-08,15.458,16.219,15.352,15.484,53709,0
2015-01-09,16.009,16.799,14.879,15.723,54759,0
2015-01-12,15.559,16.026,15.102,15.491,32385,0
2015-01-13,15.8,16.489,15.365,15.522,22322,0
2015-01-14,15.546,15.769,14.399,15.623,26859,0
2015-01-15,15.863,15.863,14.662,14.662,152191,0
2015-01-16,14.368,16.157,13.782,15.948,991830,0
2015-01-20,16.219,16.219,14.532,14.865,30359,0
2015-01-21,14.996,15.637,14.887,15.227,42260,0
2015-01-22,15.102,15.923,14.129,15.753,54895,0
2015-01-23,15.923,16.783,15.251,16.203,54106,0
2015-01-26,16.831,17.278,16.412,16.97,84431,0
2015-01-27,17.303,17.303,16.297,16.629,72417,0
2015-01-28,16.288,17.015,16.165,16.335,49864,0
2015-01-29,16.186,17.541,16.186,16.783,30428,0
2015-01-30,16.694,18.354,16.341,17.269,106573,0
2015-02-02,17.592,17.796,16.939,17.182,74938,0
2015-02-03,17.858,17.858,16.995,16.995,17385,0
2015-02-04,17.537,17.866,16.907,17.693,56124,0
2015-02-05,18.442,18.85,17.78,17.803,51061,0
2015-02-06,17.773,18.244,17.285,17.931,57776,0
2015-02-09,17.971,18.481,17.677,18.024,26648,0
2015-02-10,18.347,18.55,17.811,18.283,178225,0
2015-02-11,18.165,18.307,17.944,17.961,102514,0
2015-02-12,18.174,18.52,17.608,17.835,24495,0
2015-02-13,17.938,18.157,17.677,17.718,36449,0
2015-02-17,18.048,18.07,17.537,17.757,3972,0
2015-02-18,18.109,18.109,17.576,18.04,176340,0
2015-02-19,18.157,18.3,17.709,17.961,15498,0
2015-02-20,18.165,18.165,17.646,18.009,8002,0
2015-02-23,18.142,18.142,16.561,17.37,30662,0
2015-02-24,17.357,17.357,16.671,17.111,21996,0
2015-02-25,16.766,17.765,16.468,17.016,45448,0
2015-02-26,16.68,17.301,16.341,17.261,52478,0
2015-02-27,17.599,18.087,16.79,17.654,20460,0
2015-03-02,17.285,17.693,16.68,17.465,31156,0
2015-03-03,17.82,18.149,17.042,17.599,48068,0
2015-03-04,17.324,17.67,17.008,17.418,27085,0
2015-03-05,17.741,17.796,17.008,17.151,47688,0
2015-03-06,17.425,18.063,17.151,17.513,48577,0
2015-03-09,17.858,18.017,17.357,17.852,65107,0
2015-03-10,18.031,18.031,17.544,17.811,49849,0
2015-03-11,17.843,18.017,17.559,17.78,42729,0
2015-03-12,17.686,18.017,17.364,17.615,41836,0
2015-03-13,17.858,18.354,17.026,17.349,135304,0
2015-03-16,17.301,17.45,16.537,16.868,31282,0
2015-03-17,16.948,17.418,16.758,17.042,53918,0
2015-03-18,17.064,17.852,16.86,17.403,43107,0
2015-03-19,17.403,17.757,16.868,17.301,50740,0
2015-03-20,17.497,17.725,17.12,17.569,33826,0
2015-03-23,17.135,17.796,17.135,17.637,37640,0
2015-03-24,17.497,17.827,17.198,17.465,46669,0
2015-03-25,17.569,17.827,17.261,17.473,30010,0
2015-03-26,17.544,17.748,17.285,17.443,13226,0
2015-03-27,17.497,18.424,17.151,17.787,63328,0
2015-03-30,17.654,18,16.915,17.301,31919,0
2015-03-31,17.301,17.646,17.016,17.064,25561,0
2015-04-01,17.285,17.411,16.987,16.987,4831,0
2015-04-02,17.238,17.293,16.891,17.128,13226,0
2015-04-06,16.987,17.418,16.963,17.221,14242,0
2015-04-07,17.339,17.411,17.104,17.182,31333,0
2015-04-08,17.316,17.411,16.987,17.175,34588,0
2015-04-09,17.301,17.411,17.104,17.364,10972,0
2015-04-10,17.293,17.418,17.104,17.206,28103,0
2015-04-13,17.277,17.418,16.577,16.577,29249,0
2015-04-14,16.316,17.403,16.05,17.285,30010,0
2015-04-15,17.261,17.418,17.002,17.111,15465,0
2015-04-16,17.331,17.331,15.971,17.143,31200,0
2015-04-17,17.175,17.175,16.277,16.852,20475,0
2015-04-20,17.087,17.269,16.481,16.481,33513,0
2015-04-21,16.664,16.664,16.168,16.262,20306,0
2015-04-22,16.435,16.899,16.262,16.295,25310,0
2015-04-23,16.403,16.987,16.168,16.758,66124,0
2015-04-24,16.915,17.293,16.844,17.261,51248,0
2015-04-27,17.128,17.301,17.073,17.301,19836,0
2015-04-28,17.301,17.559,17.151,17.37,15769,0
2015-04-29,17.37,17.811,17.37,17.443,14371,0
2015-04-30,17.677,17.748,17.008,17.064,32809,0
2015-05-01,17.175,17.637,17.064,17.425,9157,0
2015-05-04,17.608,17.608,17.064,17.521,11444,0
2015-05-05,17.614,18.581,17.383,17.383,13400,0
2015-05-06,17.422,17.719,17.046,17.535,22557,0
2015-05-07,17.654,17.687,16.952,17.223,22796,0
2015-05-08,17.111,17.248,16.457,16.479,17785,0
2015-05-11,16.544,17.081,16.065,16.408,28054,0
2015-05-12,16.609,16.641,16.001,16.001,17900,0
2015-05-13,15.673,16.194,15.363,16.089,18409,0
2015-05-14,16.401,16.672,15.379,16.009,48216,0
2015-05-15,15.961,16.895,15.961,16.847,4976,0
2015-05-18,17,17.743,16.554,16.554,13601,0
2015-05-19,16.624,16.887,16.28,16.44,17032,0
2015-05-20,16.592,17.087,16.433,16.433,29305,0
2015-05-21,16.609,17.79,16.257,16.257,25673,0
2015-05-22,16.895,17.334,16.895,17.176,12398,0
2015-05-26,17.128,17.415,17.128,17.167,7403,0
2015-05-27,17.128,17.551,17.128,17.183,44835,0
2015-05-28,17.128,17.99,17.095,17.806,25120,0
2015-05-29,17.895,18.596,17.895,18.366,18660,0
2015-06-01,18.46,18.587,18.037,18.245,200003,0
2015-06-02,18.613,18.613,18.126,18.366,21349,0
2015-06-03,18.446,18.446,18.094,18.254,18158,0
2015-06-04,18.135,18.317,18.135,18.254,10895,0
2015-06-05,18.731,18.731,17.567,18.047,20790,0
2015-06-08,18.229,18.229,17.591,17.591,13778,0
2015-06-09,17.814,17.861,17.176,17.192,14136,0
2015-06-10,17.703,17.703,17.183,17.183,9022,0
2015-06-11,17.207,17.304,17.087,17.087,7643,0
2015-06-12,17.192,17.311,17.104,17.104,6512,0
2015-06-15,17.176,17.454,17.12,17.12,22668,0
2015-06-16,17.278,17.352,17.087,17.223,10895,0
2015-06-17,17.328,18.078,17.24,18.078,6636,0
2015-06-18,18.165,18.507,17.654,17.775,11897,0
2015-06-19,18.078,18.358,17.637,17.99,7263,0
2015-06-22,18.197,18.358,17.343,17.527,19661,0
2015-06-23,17.519,17.519,17.207,17.375,4189,0
2015-06-24,17.614,18.037,17.311,18.037,5259,0
2015-06-25,17.927,17.967,17.128,17.128,16157,0
2015-06-26,17.111,17.248,16.92,16.992,9895,0
2015-06-29,17.128,17.328,15.45,15.987,151286,0
2015-06-30,16.065,16.065,15.18,15.252,63005,0
2015-07-01,15.243,15.531,14.685,15.051,55731,0
2015-07-02,14.774,15.81,14.774,15.668,99438,0
2015-07-06,15.483,15.978,15.483,15.939,16280,0
2015-07-07,15.827,16.386,15.139,15.499,131873,0
2015-07-08,15.515,16.984,14.916,15.841,67628,0
2015-07-09,15.786,16.847,15.69,16.847,29305,0
2015-07-10,16.722,17.007,16.027,16.425,30057,0
2015-07-13,16.736,17.407,16.057,16.057,19912,0
2015-07-14,16.368,16.602,16.049,16.057,24257,0
2015-07-15,16.169,16.408,15.26,15.308,35576,0
2015-07-16,15.396,15.396,14.748,15.06,30310,0
2015-07-17,15.274,15.281,15.036,15.106,18660,0
2015-07-20,15.164,15.418,15.01,15.01,20663,0
2015-07-21,15.212,15.221,14.837,14.971,20163,0
2015-07-22,14.93,15.01,14.539,15.01,27676,0
2015-07-23,15.066,15.164,14.653,15.092,21041,0
2015-07-24,15.172,15.396,14.909,14.93,21540,0
2015-07-27,14.949,15.505,14.381,15.499,18786,0
2015-07-28,15.402,15.673,14.837,14.837,18409,0
2015-07-29,14.93,16.816,14.93,16.138,57483,0
2015-07-30,16.177,16.465,15.396,15.611,23795,0
2015-07-31,15.93,16.368,15.124,15.668,28304,0
2015-08-03,15.81,16.057,15.019,15.274,16596,0
2015-08-04,15.508,15.792,14.949,15.136,56963,0
2015-08-05,15.532,15.687,14.979,15.142,34201,0
2015-08-06,15.061,15.177,14.64,14.858,31102,0
2015-08-07,15.094,15.354,14.76,14.979,53885,0
2015-08-10,15.053,15.892,15.053,15.712,23375,0
2015-08-11,15.664,15.972,15.387,15.614,18880,0
2015-08-12,15.664,15.664,14.965,15.346,11934,0
2015-08-13,15.501,15.737,15.329,15.443,20176,0
2015-08-14,15.443,15.987,15.159,15.159,26943,0
2015-08-17,15.321,15.443,15.224,15.321,6273,0
2015-08-18,15.249,15.419,15.199,15.37,9105,0
2015-08-19,15.443,15.443,14.094,14.225,25712,0
2015-08-20,13.924,15.321,13.924,14.671,100760,0
2015-08-21,14.533,15.168,14.533,14.801,169780,0
2015-08-24,13.998,14.949,13.502,14.477,60615,0
2015-08-25,14.217,15.266,14.217,14.835,17346,0
2015-08-26,14.875,15.217,14.68,15.038,30388,0
2015-08-27,14.998,15.321,14.696,15.118,70249,0
2015-08-28,15.142,15.704,15.142,15.437,16361,0
2015-08-31,15.566,15.996,15.306,15.306,38139,0
2015-09-01,15.306,15.566,14.972,14.972,29158,0
2015-09-02,15.266,15.266,14.622,14.63,123520,0
2015-09-03,14.76,15.029,14.63,14.663,44904,0
2015-09-04,14.567,14.817,14.567,14.663,16731,0
2015-09-08,15.038,15.038,14.477,14.533,42076,0
2015-09-09,14.721,14.736,14.427,14.526,13165,0
2015-09-10,14.647,14.711,14.436,14.526,23848,0
2015-09-11,14.452,14.581,13.779,14.15,24360,0
2015-09-14,14.313,14.313,13.647,13.989,31740,0
2015-09-15,13.965,14.144,13.761,13.834,6029,0
2015-09-16,13.834,14.744,13.818,14.427,27681,0
2015-09-17,14.363,14.858,14.088,14.811,25345,0
2015-09-18,14.656,14.671,14.306,14.411,6768,0
2015-09-21,14.558,14.811,14.313,14.574,15500,0
2015-09-22,14.477,14.835,14.257,14.468,18947,0
2015-09-23,14.703,14.851,14.232,14.841,14148,0
2015-09-24,14.711,14.77,13.915,14.088,24189,0
2015-09-25,14.094,14.094,13.47,13.826,18086,0
2015-09-28,13.874,13.874,12.851,13.233,29869,0
2015-09-29,13.233,13.297,12.761,13.023,46011,0
2015-09-30,13.119,13.519,13.036,13.208,22023,0
2015-10-01,13.208,13.47,12.606,13.119,130040,0
2015-10-02,13.242,13.33,12.063,12.192,130287,0
2015-10-05,12.509,13.152,12.509,12.834,105638,0
2015-10-06,12.982,13.036,12.826,12.915,17592,0
2015-10-07,13.144,13.289,12.884,12.974,81690,0
2015-10-08,12.982,13.005,12.745,12.826,44044,0
2015-10-09,12.924,13.005,12.786,12.802,19807,0
2015-10-12,12.884,12.924,12.598,12.786,17884,0
2015-10-13,12.802,12.867,12.696,12.696,9474,0
2015-10-14,12.705,12.705,12.444,12.454,10952,0
2015-10-15,12.509,12.68,12.314,12.444,17715,0
2015-10-16,12.647,12.721,12.363,12.647,24236,0
2015-10-19,12.493,12.622,12.427,12.591,20176,0
2015-10-20,12.598,12.982,12.562,12.68,40312,0
2015-10-21,12.754,13.144,12.606,12.964,99407,0
2015-10-22,13.013,13.215,12.761,12.794,29895,0
2015-10-23,12.933,13.793,12.721,13.583,20667,0
2015-10-26,13.703,13.703,12.974,13.168,15132,0
2015-10-27,13.323,13.323,12.802,13.094,25220,0
2015-10-28,13.233,13.46,12.948,13.045,13165,0
2015-10-29,13.013,13.135,12.794,12.884,38139,0
2015-10-30,12.802,13.144,12.68,13.023,61391,0
2015-11-02,13.071,13.492,12.454,13.208,38502,0
2015-11-03,13.529,14.004,12.956,13.479,60116,0
2015-11-04,13.398,13.653,13.032,13.231,35756,0
2015-11-05,13.098,13.263,12.741,12.965,53249,0
2015-11-06,12.842,13.263,12.717,13.172,16143,0
2015-11-09,13.016,13.506,12.467,13.364,53810,0
2015-11-10,13.199,13.696,13.025,13.039,61441,0
2015-11-11,13.048,13.115,12.55,12.924,39878,0
2015-11-12,12.618,13.122,12.41,13.048,77706,0
2015-11-13,13.048,13.048,12.452,12.484,61802,0
2015-11-16,12.534,12.543,11.588,12.351,43732,0
2015-11-17,12.277,12.277,11.92,11.995,34213,0
2015-11-18,11.945,12.012,11.754,11.795,20481,0
2015-11-19,11.786,12.078,11.721,11.961,19879,0
2015-11-20,11.878,12.227,11.878,12.12,11686,0
2015-11-23,12.043,12.608,11.721,11.961,25779,0
2015-11-24,11.896,12.343,11.721,12.336,9398,0
2015-11-25,12.343,12.534,12.111,12.384,13011,0
2015-11-27,12.452,12.933,12.243,12.924,8675,0
2015-11-30,12.975,13.199,12.634,13.199,22649,0
2015-12-01,13.414,13.538,12.302,13.538,48544,0
2015-12-02,13.331,13.713,12.725,12.873,56560,0
2015-12-03,13.016,13.016,12.267,12.327,51471,0
2015-12-04,12.336,12.41,11.737,11.819,31082,0
2015-12-07,11.711,11.763,10.601,10.958,64453,0
2015-12-08,10.99,11.248,10.625,11.055,35965,0
2015-12-09,11.173,11.737,11.014,11.455,28552,0
2015-12-10,11.547,11.729,11.338,11.621,36624,0
2015-12-11,11.397,11.412,10.634,10.657,110474,0
2015-12-14,10.874,11.29,10.376,10.749,145228,0
2015-12-15,10.749,10.982,10.749,10.791,74091,0
2015-12-16,10.867,11.488,10.807,11.239,41201,0
2015-12-17,11.356,11.356,10.475,10.881,179865,0
2015-12-18,11.023,11.804,10.682,11.347,45057,0
2015-12-21,11.38,12.6,11.338,12.509,59151,0
2015-12-22,12.516,13.157,12.102,12.732,55498,0
2015-12-23,12.908,13.497,12.75,13.389,92162,0
2015-12-24,13.249,13.488,13.135,13.199,15829,0
2015-12-28,13.09,14.235,12.848,13.986,88503,0
2015-12-29,14.019,14.485,13.8,14.252,66583,0
2015-12-30,14.256,15.181,14.256,14.742,45819,0
2015-12-31,14.909,15.622,14.783,15.456,113177,0
2016-01-04,15.313,15.313,14.809,15.091,45273,0
2016-01-05,15.083,15.156,14.527,15.007,59184,0
2016-01-06,14.809,14.883,14.145,14.335,23749,0
2016-01-07,14.21,14.436,13.497,14.102,39240,0
2016-01-08,14.269,14.834,13.829,14.219,36003,0
2016-01-11,14.344,14.41,12.965,13.039,45197,0
2016-01-12,13.016,13.14,10.848,10.848,327456,0
2016-01-13,11.023,12.215,10.998,11.147,250810,0
2016-01-14,10.907,11.737,10.791,11.505,188080,0
2016-01-15,11.272,11.547,10.857,11.272,45558,0
2016-01-19,11.33,11.33,10.5,10.583,93004,0
2016-01-20,10.376,10.55,9.546,10.418,320218,0
2016-01-21,10.46,11.006,10.46,10.55,63363,0
2016-01-22,10.691,11.869,10.691,11.356,47042,0
2016-01-25,11.621,12.177,11.364,11.695,50700,0
2016-01-26,12.019,12.152,11.356,11.704,66642,0
2016-01-27,11.721,11.721,11.207,11.356,64648,0
2016-01-28,11.729,12.019,11.488,11.629,51406,0
2016-01-29,11.597,12.543,11.597,11.711,24202,0
2016-02-01,11.621,12.052,11.207,11.538,72679,0
2016-02-02,11.431,11.505,11.248,11.431,17688,0
2016-02-03,11.457,11.979,11.364,11.791,27361,0
2016-02-04,11.953,12.125,11.689,11.895,17109,0
2016-02-05,11.744,11.963,11.655,11.929,5547,0
2016-02-08,11.8,11.903,11.39,11.441,31050,0
2016-02-09,11.552,11.552,10.868,10.884,63074,0
2016-02-10,10.918,11.337,10.918,11.176,51021,0
2016-02-11,11.133,11.159,10.61,10.961,15595,0
2016-02-12,11.209,11.956,11.176,11.56,55752,0
2016-02-16,11.681,11.852,11.38,11.534,54077,0
2016-02-17,11.697,12.665,11.56,12.467,41221,0
2016-02-18,12.51,12.835,12.245,12.665,22023,0
2016-02-19,12.536,12.536,11.929,12.408,10333,0
2016-02-22,12.646,13.34,12.398,13.083,27189,0
2016-02-23,12.878,13.117,12.622,13.117,20997,0
2016-02-24,12.835,12.835,12.656,12.793,3561,0
2016-02-25,12.87,12.87,12.493,12.536,53854,0
2016-02-26,12.768,13.126,12.665,12.896,21950,0
2016-02-29,13.126,13.348,12.93,13.092,16616,0
2016-03-01,13.254,13.717,13.074,13.708,14453,0
2016-03-02,13.58,14.11,13.476,13.991,30604,0
2016-03-03,14.11,14.401,13.735,14.394,34244,0
2016-03-04,14.512,14.512,14.135,14.375,49282,0
2016-03-07,14.394,14.623,14.135,14.444,63667,0
2016-03-08,14.324,14.727,14.119,14.359,26577,0
2016-03-09,14.427,14.427,13.906,13.923,43550,0
2016-03-10,14.07,14.195,13.665,13.991,25870,0
2016-03-11,14.195,14.94,14.05,14.537,63152,0
2016-03-14,14.608,14.787,14.11,14.359,16217,0
2016-03-15,14.479,14.641,14.247,14.522,24769,0
2016-03-16,14.547,14.675,14.375,14.675,25337,0
2016-03-17,14.842,14.888,14.547,14.598,13603,0
2016-03-18,14.718,14.881,14.589,14.632,33231,0
2016-03-21,14.488,14.632,14.205,14.632,13079,0
2016-03-22,14.573,14.736,14.153,14.7,30483,0
2016-03-23,14.504,14.508,13.692,13.811,43849,0
2016-03-24,13.708,14.05,13.135,13.793,74988,0
2016-03-28,13.785,14.342,13.58,14.289,15364,0
2016-03-29,14.222,14.222,13.778,13.981,18304,0
2016-03-30,14.086,14.924,14.086,14.76,22015,0
2016-03-31,14.495,14.974,14.265,14.915,8333,0
2016-04-01,14.76,14.77,14.632,14.718,14867,0
2016-04-04,14.718,14.898,14.547,14.736,51385,0
2016-04-05,14.555,14.906,14.555,14.752,16106,0
2016-04-06,14.881,14.974,14.822,14.974,59015,0
2016-04-07,14.95,15.218,14.777,14.931,18376,0
2016-04-08,14.803,14.915,14.643,14.915,48609,0
2016-04-11,14.924,15.001,14.82,14.855,55593,0
2016-04-12,14.831,15.215,14.831,15.044,96987,0
2016-04-13,14.992,15.206,14.76,14.924,14598,0
2016-04-14,14.974,14.974,14.128,14.436,44264,0
2016-04-15,14.504,15.06,14.418,14.974,20435,0
2016-04-18,14.795,15.23,14.743,15.23,21820,0
2016-04-19,15.249,15.865,14.838,15.145,28948,0
2016-04-20,15.108,15.525,14.573,14.623,21337,0
2016-04-21,14.708,15.111,14.675,14.907,131305,0
2016-04-22,14.708,15.651,14.708,15.291,29198,0
2016-04-25,15.395,16.532,15.354,15.48,34942,0
2016-04-26,15.805,15.83,15.438,15.616,442228,0
2016-04-27,15.684,16.121,15.326,15.454,84609,0
2016-04-28,15.626,16.211,15.411,15.608,170057,0
2016-04-29,15.916,15.916,15.461,15.777,46954,0
2016-05-02,15.978,15.978,15.627,15.706,30262,0
2016-05-03,15.627,15.743,15.452,15.584,19057,0
2016-05-04,15.575,15.881,15.575,15.584,20108,0
2016-05-05,15.811,15.811,15.487,15.655,10350,0
2016-05-06,15.655,15.655,15.425,15.575,8726,0
2016-05-09,15.655,15.655,15.233,15.329,29149,0
2016-05-10,15.452,15.671,15.076,15.13,45344,0
2016-05-11,15.224,15.567,15.018,15.461,9492,0
2016-05-12,15.523,15.671,15.496,15.523,12773,0
2016-05-13,15.408,15.699,15.174,15.383,18398,0
2016-05-16,15.496,15.715,15.348,15.417,7416,0
2016-05-17,15.392,15.796,15.348,15.426,8809,0
2016-05-18,15.461,15.461,14.595,15.076,61615,0
2016-05-19,14.918,15.531,14.831,15.154,24265,0
2016-05-20,15.54,15.611,15.076,15.321,12478,0
2016-05-23,15.154,15.793,15.066,15.373,22348,0
2016-05-24,15.47,15.619,15.321,15.408,37245,0
2016-05-25,15.505,15.699,15.286,15.557,21920,0
2016-05-26,15.557,15.584,15.392,15.408,26932,0
2016-05-27,15.4,15.719,15.392,15.514,23022,0
2016-05-31,15.408,15.969,15.217,15.663,33296,0
2016-06-01,15.408,15.978,15.408,15.847,19181,0
2016-06-02,15.742,15.742,15.417,15.548,32464,0
2016-06-03,15.575,15.749,15.408,15.671,7052,0
2016-06-06,15.645,16.31,15.47,15.548,96101,0
2016-06-07,15.496,15.912,15.496,15.803,14718,0
2016-06-08,15.864,16.318,15.749,15.908,44192,0
2016-06-09,15.969,16.197,15.627,15.742,39561,0
2016-06-10,15.663,15.995,15.54,15.934,15424,0
2016-06-13,15.777,16.066,15.548,15.557,37023,0
2016-06-14,15.496,15.723,15.392,15.584,39123,0
2016-06-15,15.847,15.855,15.742,15.847,5982,0
2016-06-16,15.925,15.925,15.286,15.436,63612,0
2016-06-17,15.663,15.82,15.339,15.436,16345,0
2016-06-20,15.619,15.716,15.339,15.452,24834,0
2016-06-21,15.329,15.4,15.198,15.348,35785,0
2016-06-22,15.575,15.635,15.304,15.417,11327,0
2016-06-23,15.496,15.54,15.308,15.365,12921,0
2016-06-24,15.101,15.414,15.101,15.399,6024,0
2016-06-27,15.295,15.329,14.883,14.892,10914,0
2016-06-28,15.023,15.101,14.954,15.05,5633,0
2016-06-29,15.252,15.969,15.252,15.663,28135,0
2016-06-30,15.627,15.627,15.321,15.627,10959,0
2016-07-01,15.611,15.627,15.461,15.461,9833,0
2016-07-05,15.54,15.715,15.54,15.671,11295,0
2016-07-06,15.557,15.606,15.365,15.426,5791,0
2016-07-07,15.54,15.891,15.54,15.891,13104,0
2016-07-08,15.82,15.925,15.759,15.822,7938,0
2016-07-11,15.995,16.066,15.829,15.829,13611,0
2016-07-12,15.934,16.153,15.777,15.872,14870,0
2016-07-13,15.874,15.96,15.636,15.793,36800,0
2016-07-14,15.934,16.034,15.54,15.777,25794,0
2016-07-15,15.916,16.616,15.855,16.416,60230,0
2016-07-18,16.529,17.125,16.433,16.722,28525,0
2016-07-19,16.809,16.967,16.635,16.635,21724,0
2016-07-20,16.635,16.827,16.635,16.679,19163,0
2016-07-21,16.809,17.072,16.126,16.362,19235,0
2016-07-22,16.362,16.809,16.197,16.206,16614,0
2016-07-25,16.425,16.503,16.338,16.494,14322,0
2016-07-26,16.513,16.843,16.513,16.739,16039,0
2016-07-27,16.871,17.046,16.766,16.837,7493,0
2016-07-28,16.739,16.765,16.547,16.765,6058,0
2016-07-29,16.644,16.757,16.547,16.704,10417,0
2016-08-01,16.608,16.765,16.608,16.765,3994,0
2016-08-02,16.713,16.748,16.503,16.722,20790,0
2016-08-03,16.868,16.939,16.787,16.884,24838,0
2016-08-04,16.913,17.078,16.555,16.913,40137,0
2016-08-05,17.136,17.136,16.921,16.992,3382,0
2016-08-08,16.992,17.073,16.972,17.073,3909,0
2016-08-09,17.091,17.136,16.943,17.002,6855,0
2016-08-10,17.166,17.166,16.706,16.787,7946,0
2016-08-11,16.751,16.939,16.715,16.787,5590,0
2016-08-12,16.894,17.144,16.715,17.029,6845,0
2016-08-15,17.029,17.172,17.029,17.091,15178,0
2016-08-16,17.145,17.153,16.913,17.002,27432,0
2016-08-17,17.153,17.153,16.992,17.002,9036,0
2016-08-18,17.153,17.215,17.002,17.037,17656,0
2016-08-19,17.127,17.217,17.002,17.172,12992,0
2016-08-22,17.296,17.324,16.877,16.957,13755,0
2016-08-23,17.029,17.029,16.778,16.778,54266,0
2016-08-24,16.929,16.929,16.223,16.482,12899,0
2016-08-25,16.133,16.404,16.133,16.241,2179,0
2016-08-26,16.241,17.207,16.241,17.127,22286,0
2016-08-29,17.029,17.029,16.733,16.76,1954,0
2016-08-30,16.799,16.963,16.6,16.6,7869,0
2016-08-31,16.74,16.74,16.563,16.68,5210,0
2016-09-01,16.751,16.751,16.447,16.661,1815,0
2016-09-02,16.733,16.951,16.6,16.733,7834,0
2016-09-06,16.715,16.992,16.715,16.904,3966,0
2016-09-07,16.894,17.002,16.894,16.992,2601,0
2016-09-08,16.884,16.921,16.751,16.913,1763,0
2016-09-09,16.849,16.849,16.51,16.563,4804,0
2016-09-12,16.697,16.789,16.347,16.347,19324,0
2016-09-13,16.296,16.509,15.741,15.748,28608,0
2016-09-14,15.838,16.071,15.748,15.748,5409,0
2016-09-15,15.883,15.883,15.785,15.856,5210,0
2016-09-16,15.713,15.811,15.704,15.704,3277,0
2016-09-19,15.829,15.883,15.677,15.803,8382,0
2016-09-20,15.686,15.811,15.552,15.632,34658,0
2016-09-21,15.57,15.793,15.543,15.641,13282,0
2016-09-22,15.865,15.874,15.713,15.713,10398,0
2016-09-23,15.883,15.883,15.283,15.319,44791,0
2016-09-26,15.437,15.554,15.437,15.507,4240,0
2016-09-27,15.879,15.879,15.437,15.437,14270,0
2016-09-28,15.615,15.871,15.507,15.856,7898,0
2016-09-29,15.848,17.064,15.726,16.751,20937,0
2016-09-30,16.796,16.859,16.665,16.84,5331,0
2016-10-03,16.921,16.921,15.677,15.928,27777,0
2016-10-04,15.893,16.107,15.722,16.044,17038,0
2016-10-05,15.937,16.59,15.741,16.386,4132,0
2016-10-06,16.357,16.376,15.722,16.232,82514,0
2016-10-07,16.178,16.518,16.053,16.518,54656,0
2016-10-10,16.51,16.616,16.259,16.616,17581,0
2016-10-11,16.966,17.002,16.778,16.974,2131,0
2016-10-12,16.733,16.937,16.536,16.536,5874,0
2016-10-13,16.58,16.59,16.437,16.437,3543,0
2016-10-14,16.491,16.913,16.491,16.823,5662,0
2016-10-17,16.913,16.913,16.69,16.733,4599,0
2016-10-18,16.759,16.823,16.69,16.733,5084,0
2016-10-19,16.868,16.913,16.286,16.555,16250,0
2016-10-20,16.645,16.645,16.376,16.465,4535,0
2016-10-21,16.465,16.465,16.355,16.421,4034,0
2016-10-24,16.51,16.51,16.107,16.107,55261,0
2016-10-25,16.197,16.197,16.017,16.107,8587,0
2016-10-26,16.107,16.197,15.748,15.748,28068,0
2016-10-27,15.838,16.017,15.793,15.793,15137,0
2016-10-28,15.817,16.017,15.774,16.017,8608,0
2016-10-31,16.555,16.555,15.748,16.084,8427,0
2016-11-01,15.928,16.236,15.392,15.591,10906,0
2016-11-02,15.672,15.947,15.643,15.764,10222,0
2016-11-03,16.13,16.681,15.901,16.543,15998,0
2016-11-04,16.239,16.314,16.043,16.13,2675,0
2016-11-07,16.13,16.13,15.801,16.13,14026,0
2016-11-08,16.039,16.105,15.672,15.81,10575,0
2016-11-09,15.993,16.159,15.965,15.993,2112,0
2016-11-10,16.13,16.268,15.627,16.222,23195,0
2016-11-11,16.313,17.093,16.268,17.047,20611,0
2016-11-14,16.681,17.26,16.681,17.093,7455,0
2016-11-15,17.139,17.322,17.139,17.185,4662,0
2016-11-16,17.414,17.551,16.681,16.727,14650,0
2016-11-17,17.488,17.872,16.799,17.002,15729,0
2016-11-18,17.734,17.734,16.819,16.819,16545,0
2016-11-21,17.047,17.454,16.864,16.956,14852,0
2016-11-22,17.002,17.204,16.864,16.956,7857,0
2016-11-23,17.093,17.597,17.093,17.46,29592,0
2016-11-25,17.322,17.822,17.277,17.341,6600,0
2016-11-28,17.46,17.46,16.956,17.231,17713,0
2016-11-29,17.368,17.368,16.956,17.277,9599,0
2016-11-30,17.368,17.368,17.168,17.277,9572,0
2016-12-01,17.46,17.597,17.414,17.551,15679,0
2016-12-02,15.901,16.222,15.855,15.993,2423979,0
2016-12-05,16.085,16.359,15.993,16.13,155785,0
2016-12-06,16.13,16.405,16.13,16.176,109550,0
2016-12-07,16.176,16.314,16.176,16.222,122754,0
2016-12-08,16.405,16.405,16.13,16.405,69638,0
2016-12-09,16.314,16.405,16.314,16.359,67807,0
2016-12-12,16.589,16.819,16.543,16.681,126995,0
2016-12-13,16.727,16.864,16.497,16.497,70201,0
2016-12-14,16.451,16.681,16.359,16.681,76846,0
2016-12-15,16.819,17.231,16.543,17.185,63064,0
2016-12-16,17.277,17.46,16.91,17.139,161183,0
2016-12-19,17.277,17.281,16.819,17.002,28471,0
2016-12-20,16.91,17.185,16.744,17.093,43583,0
2016-12-21,17.093,17.164,16.956,17.047,37899,0
2016-12-22,17.1,17.185,16.91,16.932,54483,0
2016-12-23,16.91,17.104,16.91,16.956,33955,0
2016-12-27,16.956,17.368,16.956,17.368,31705,0
2016-12-28,17.24,17.414,17.231,17.368,27811,0
2016-12-29,17.414,17.414,17.277,17.414,29608,0
2016-12-30,17.414,17.414,17.344,17.414,13196,0
2017-01-03,17.414,17.414,17.231,17.414,56563,0
2017-01-04,17.414,17.414,17.185,17.322,111415,0
2017-01-05,17.329,17.414,17.231,17.277,49679,0
2017-01-06,17.277,17.597,16.497,17.322,115854,0
2017-01-09,17.322,17.575,17.277,17.506,88378,0
2017-01-10,17.46,17.575,17.277,17.277,92842,0
2017-01-11,17.322,17.46,17.322,17.414,176710,0
2017-01-12,17.551,17.551,17.391,17.506,69369,0
2017-01-13,17.414,17.506,17.368,17.46,69135,0
2017-01-17,17.46,17.46,17.368,17.414,35359,0
2017-01-18,17.277,17.46,17.277,17.46,81379,0
2017-01-19,17.551,17.551,17.368,17.414,64810,0
2017-01-20,17.506,17.597,17.322,17.551,186566,0
2017-01-23,17.597,17.689,17.414,17.414,123272,0
2017-01-24,17.597,17.623,17.414,17.506,87460,0
2017-01-25,17.551,17.826,17.46,17.643,179262,0
2017-01-26,17.78,18.238,17.78,18.148,109990,0
2017-01-27,18.329,18.329,18.148,18.193,63827,0
2017-01-30,18.283,18.329,18.193,18.193,88790,0
2017-01-31,18.204,18.298,17.924,18.298,39158,0
2017-02-01,18.251,18.439,18.064,18.204,39736,0
2017-02-02,18.204,18.364,18.018,18.064,34454,0
2017-02-03,18.018,18.298,18.018,18.157,32165,0
2017-02-06,18.157,18.221,17.877,17.971,32910,0
2017-02-07,17.877,18.064,17.83,17.971,19987,0
2017-02-08,17.924,18.018,17.736,17.971,22194,0
2017-02-09,18.018,18.251,17.924,18.064,25789,0
2017-02-10,18.111,18.111,17.831,18.064,19230,0
2017-02-13,18.064,18.298,17.877,18.204,72539,0
2017-02-14,18.157,18.251,17.783,18.111,54120,0
2017-02-15,18.204,18.298,18.064,18.298,63425,0
2017-02-16,18.345,18.345,18.111,18.298,79042,0
2017-02-17,18.298,18.298,18.018,18.111,98493,0
2017-02-21,18.064,18.953,18.018,18.953,67562,0
2017-02-22,18.765,18.859,18.486,18.533,10348,0
2017-02-23,18.77,18.77,18.533,18.58,89270,0
2017-02-24,18.719,18.719,18.439,18.58,58443,0
2017-02-27,18.345,18.58,18.018,18.111,59060,0
2017-02-28,18.111,18.111,17.55,18.064,86390,0
2017-03-01,18.064,18.251,17.783,17.924,43029,0
2017-03-02,17.971,18.251,17.924,18.111,71051,0
2017-03-03,17.971,18.111,17.689,18.018,48395,0
2017-03-06,17.924,18.204,17.736,17.83,58335,0
2017-03-07,17.689,18.157,17.689,17.877,61336,0
2017-03-08,17.989,18.018,17.877,17.971,41983,0
2017-03-09,17.971,17.971,17.689,17.83,33437,0
2017-03-10,17.877,18.251,17.83,18.251,54537,0
2017-03-13,18.251,18.392,18.018,18.251,40530,0
2017-03-14,18.298,18.298,18.111,18.251,87818,0
2017-03-15,18.392,19.047,18.157,18.719,104683,0
2017-03-16,18.673,19.07,18.486,18.719,85643,0
2017-03-17,18.58,18.906,18.486,18.673,181312,0
2017-03-20,18.719,18.765,18.345,18.673,52880,0
2017-03-21,18.719,18.719,18.439,18.627,37410,0
2017-03-22,18.58,18.587,18.157,18.157,65408,0
2017-03-23,18.204,18.486,18.064,18.298,33438,0
2017-03-24,18.298,18.533,18.158,18.533,23835,0
2017-03-27,18.251,18.486,17.971,18.064,15765,0
2017-03-28,18.064,18.673,18.064,18.486,15072,0
2017-03-29,18.58,18.718,18.58,18.673,15727,0
2017-03-30,18.627,18.653,18.439,18.486,20807,0
2017-03-31,18.627,18.719,18.345,18.392,30102,0
2017-04-03,18.533,18.833,18.483,18.533,42875,0
2017-04-04,18.533,18.719,18.345,18.345,33304,0
2017-04-05,18.439,18.58,18.251,18.345,32886,0
2017-04-06,18.566,18.58,18.157,18.392,19117,0
2017-04-07,18.439,18.906,18.298,18.58,51586,0
2017-04-10,18.58,18.763,18.392,18.533,40056,0
2017-04-11,18.533,18.719,18.439,18.533,39128,0
2017-04-12,18.486,18.673,18.345,18.627,34222,0
2017-04-13,18.58,18.719,18.486,18.627,35742,0
2017-04-17,18.627,18.627,18.345,18.345,26269,0
2017-04-18,18.298,18.719,18.298,18.673,15037,0
2017-04-19,18.556,18.719,18.533,18.673,17206,0
2017-04-20,18.719,18.719,18.575,18.673,21568,0
2017-04-21,18.673,18.953,18.627,18.627,88686,0
2017-04-24,18.673,18.859,18.673,18.719,69243,0
2017-04-25,18.673,18.953,18.673,18.719,77963,0
2017-04-26,18.812,18.906,18.719,18.719,54667,0
2017-04-27,18.812,19.047,18.694,18.812,134301,0
2017-04-28,18.906,19.012,18.765,18.953,83576,0
2017-05-01,19.047,19.328,19.047,19.281,136611,0
2017-05-02,19.501,19.501,19.07,19.07,53706,0
2017-05-03,19.07,19.118,18.928,19.023,50392,0
2017-05-04,19.07,19.07,18.736,18.975,29660,0
2017-05-05,18.88,18.994,18.64,18.784,18509,0
2017-05-08,18.88,19.023,18.88,18.928,37424,0
2017-05-09,18.928,18.928,18.354,18.544,47606,0
2017-05-10,18.544,18.765,18.544,18.736,106550,0
2017-05-11,18.736,18.928,18.544,18.544,43503,0
2017-05-12,18.544,18.544,18.402,18.402,20414,0
2017-05-15,18.402,18.975,18.162,18.975,47971,0
2017-05-16,18.975,18.975,18.258,18.498,27340,0
2017-05-17,18.45,18.467,18.02,18.21,79766,0
2017-05-18,18.564,18.564,18.067,18.162,47540,0
2017-05-19,18.162,18.592,18.162,18.258,30462,0
2017-05-22,18.402,18.595,18.21,18.45,31680,0
2017-05-23,18.45,18.712,18.402,18.498,58825,0
2017-05-24,19.07,19.07,18.258,18.402,37051,0
2017-05-25,18.354,18.498,18.258,18.402,58729,0
2017-05-26,18.354,18.498,18.354,18.402,19474,0
2017-05-30,18.354,18.544,18.258,18.306,43646,0
2017-05-31,18.306,18.45,18.162,18.258,31804,0
2017-06-01,18.258,18.498,18.02,18.354,30020,0
2017-06-02,18.306,18.354,18.162,18.306,20807,0
2017-06-05,18.306,18.402,18.02,18.306,50843,0
2017-06-06,18.21,18.236,17.494,18.114,71919,0
2017-06-07,18.067,18.162,17.702,17.86,28294,0
2017-06-08,17.876,18.019,17.589,17.684,55546,0
2017-06-09,17.684,18.162,17.684,18.067,32317,0
2017-06-12,17.972,18.21,17.732,17.876,102211,0
2017-06-13,18.114,18.114,17.732,17.924,147614,0
2017-06-14,17.924,17.924,17.732,17.78,59676,0
2017-06-15,17.732,17.78,17.565,17.589,62853,0
2017-06-16,17.684,18.402,17.637,18.258,56586,0
2017-06-19,18.32,18.32,18.067,18.067,13444,0
2017-06-20,18.067,18.162,17.595,17.972,45618,0
2017-06-21,18.02,18.02,17.684,17.78,38374,0
2017-06-22,17.732,17.876,17.684,17.78,23902,0
2017-06-23,17.732,18.048,17.637,17.637,37256,0
2017-06-26,17.684,18.21,17.684,18.02,50371,0
2017-06-27,18.02,18.21,17.828,17.876,10032,0
2017-06-28,17.828,18.258,17.637,17.78,53340,0
2017-06-29,17.828,18.039,17.78,17.924,17533,0
2017-06-30,17.924,18.402,17.876,18.306,25479,0
2017-07-03,18.306,18.402,18.21,18.402,28548,0
2017-07-05,18.402,18.402,18.162,18.21,17658,0
2017-07-06,18.21,18.402,18.114,18.21,36423,0
2017-07-07,18.258,18.354,18.162,18.258,45661,0
2017-07-10,18.258,18.359,18.162,18.258,49407,0
2017-07-11,18.258,18.306,18.162,18.258,27895,0
2017-07-12,18.258,18.354,18.162,18.21,43886,0
2017-07-13,18.163,18.258,18.162,18.21,31655,0
2017-07-14,18.162,18.402,18.162,18.354,28796,0
2017-07-17,18.354,18.736,18.354,18.498,23553,0
2017-07-18,18.544,18.784,18.544,18.736,79099,0
2017-07-19,18.736,19.118,18.688,18.975,39340,0
2017-07-20,18.975,18.975,18.784,18.928,22289,0
2017-07-21,18.88,19.042,18.855,18.928,32349,0
2017-07-24,18.88,19.023,18.88,19.023,71289,0
2017-07-25,19.023,19.116,18.88,18.88,197928,0
2017-07-26,18.975,19.07,18.88,18.975,123022,0
2017-07-27,19.047,19.06,18.784,18.88,117201,0
2017-07-28,18.975,19.118,18.784,18.784,83429,0
2017-07-31,18.928,19.023,18.544,18.784,110496,0
2017-08-01,18.813,19.053,18.569,18.764,157288,0
2017-08-02,18.618,18.618,18.471,18.471,31294,0
2017-08-03,18.569,18.569,18.325,18.325,27568,0
2017-08-04,18.569,18.569,18.276,18.325,20532,0
2017-08-07,18.373,18.471,18.323,18.373,19949,0
2017-08-08,18.325,18.422,18.178,18.178,85635,0
2017-08-09,18.276,18.471,17.982,18.227,84008,0
2017-08-10,18.129,18.373,17.885,17.885,42491,0
2017-08-11,17.738,18.031,17.543,17.738,44669,0
2017-08-14,17.836,18.031,17.766,17.934,26911,0
2017-08-15,17.934,17.982,17.787,17.982,20593,0
2017-08-16,17.815,17.982,17.815,17.885,23200,0
2017-08-17,18.095,18.095,17.64,17.64,30681,0
2017-08-18,17.592,17.885,17.592,17.787,17251,0
2017-08-21,17.836,18.08,17.64,17.836,15099,0
2017-08-22,17.836,18.178,17.787,17.934,31012,0
2017-08-23,18.08,18.3,18.056,18.178,36808,0
2017-08-24,18.373,18.667,18.227,18.422,42040,0
2017-08-25,18.52,18.569,18.276,18.325,34541,0
2017-08-28,18.373,18.476,18.325,18.422,18846,0
2017-08-29,18.471,18.471,18.129,18.129,19307,0
2017-08-30,18.08,18.276,17.885,17.934,31325,0
2017-08-31,17.982,18.202,17.956,18.031,34497,0
2017-09-01,18.031,18.178,18.031,18.129,29969,0
2017-09-05,18.08,18.388,18.031,18.129,52855,0
2017-09-06,18.08,18.325,17.982,18.178,53477,0
2017-09-07,18.276,18.373,18.08,18.178,45696,0
2017-09-08,18.229,18.272,17.934,18.031,48041,0
2017-09-11,18.178,18.373,18.031,18.031,15629,0
2017-09-12,18.072,18.08,17.982,18.08,9362,0
2017-09-13,18.08,18.08,17.982,18.031,14723,0
2017-09-14,17.986,18.08,17.982,18.031,29636,0
2017-09-15,18.031,18.253,18.031,18.031,32478,0
2017-09-18,18.129,18.178,17.982,18.031,20609,0
2017-09-19,18.155,18.239,17.982,17.982,26567,0
2017-09-20,18.129,18.154,17.982,18.031,29920,0
2017-09-21,18.129,18.129,17.982,17.982,38647,0
2017-09-22,18.016,18.178,18.002,18.056,50478,0
2017-09-25,18.178,18.261,17.982,17.982,43877,0
2017-09-26,18.031,18.129,18.031,18.08,14959,0
2017-09-27,18.08,18.373,18.08,18.373,55601,0
2017-09-28,18.276,18.434,18.178,18.276,137767,0
2017-09-29,18.373,18.422,18.129,18.129,127435,0
2017-10-02,18.08,18.813,18.08,18.813,107439,0
2017-10-03,18.667,18.715,18.178,18.422,41643,0
2017-10-04,18.52,18.544,18.227,18.325,110606,0
2017-10-05,18.325,18.52,18.227,18.325,168237,0
2017-10-06,18.373,18.813,18.276,18.764,50872,0
2017-10-09,18.764,18.96,18.373,18.569,110619,0
2017-10-10,18.764,18.764,18.471,18.52,60037,0
2017-10-11,18.471,18.715,18.471,18.569,48618,0
2017-10-12,18.715,19.082,18.569,18.862,50316,0
2017-10-13,18.813,18.813,18.471,18.569,114858,0
2017-10-16,18.618,18.813,18.618,18.764,99832,0
2017-10-17,18.911,18.96,18.74,18.764,95827,0
2017-10-18,18.764,18.911,18.715,18.813,61947,0
2017-10-19,18.813,18.96,18.789,18.96,110553,0
2017-10-20,18.96,19.253,18.667,19.009,186650,0
2017-10-23,19.106,19.113,18.813,18.96,63210,0
2017-10-24,18.911,19.106,18.862,18.96,65049,0
2017-10-25,18.764,18.911,18.422,18.471,144650,0
2017-10-26,18.569,18.911,18.471,18.52,34547,0
2017-10-27,18.569,18.667,18.373,18.667,78890,0
2017-10-30,18.764,18.764,18.52,18.667,43177,0
2017-10-31,18.667,18.667,18.227,18.52,145614,0
2017-11-01,18.6,18.7,18.25,18.35,120270,0
2017-11-02,18.3,18.45,18.2,18.25,158090,0
2017-11-03,18.25,18.45,18.25,18.3,55465,0
2017-11-06,18.45,18.5,18.25,18.4,49273,0
2017-11-07,18.4,18.4,18.15,18.35,92041,0
2017-11-08,18.25,18.35,18.15,18.3,49705,0
2017-11-09,18.25,18.45,18.25,18.4,53065,0
2017-11-10,18.35,18.35,18.05,18.15,40907,0
