Date,Open,High,Low,Close,Volume,OpenInt
2014-05-23,11.192,11.523,10.979,11.144,2277751,0
2014-05-27,11.098,11.861,10.94,11.552,213859,0
2014-05-28,11.542,11.871,11.542,11.629,175887,0
2014-05-29,12.433,12.646,11.629,11.988,106978,0
2014-05-30,12.443,12.443,12.045,12.045,55147,0
2014-06-02,12.065,12.259,12.016,12.163,36919,0
2014-06-03,12.192,12.6,12.192,12.298,111457,0
2014-06-04,12.239,12.695,12.239,12.551,92374,0
2014-06-05,12.839,13.062,12.608,12.822,113390,0
2014-06-06,13.081,13.462,12.839,13.267,163529,0
2014-06-09,13.722,13.81,13.276,13.537,149482,0
2014-06-10,13.519,13.606,12.987,13.121,59437,0
2014-06-11,13.171,14.013,13.053,13.596,152285,0
2014-06-12,13.519,13.954,13.433,13.693,123369,0
2014-06-13,13.801,14.043,13.556,13.781,48481,0
2014-06-16,13.849,14.139,13.596,13.964,76039,0
2014-06-17,14.342,14.633,13.954,14.139,153609,0
2014-06-18,14.42,14.643,14.11,14.556,111105,0
2014-06-19,14.653,14.885,14.469,14.604,85184,0
2014-06-20,14.604,14.905,14.604,14.779,87178,0
2014-06-23,14.703,14.817,14.546,14.713,61905,0
2014-06-24,14.722,14.779,14.459,14.537,65386,0
2014-06-25,14.381,14.633,14.315,14.527,52805,0
2014-06-26,14.44,14.751,14.371,14.527,71069,0
2014-06-27,14.391,14.797,13.878,14.148,661372,0
2014-06-30,14.148,14.741,14.1,14.741,111115,0
2014-07-01,14.713,14.973,14.633,14.827,74259,0
2014-07-02,14.973,15.215,14.1,14.498,133628,0
2014-07-03,14.537,14.751,14.42,14.498,33385,0
2014-07-07,14.498,14.633,14.187,14.43,73823,0
2014-07-08,14.43,14.722,14.381,14.623,43383,0
2014-07-09,14.673,14.673,14.4,14.479,24836,0
2014-07-10,14.469,14.556,14.227,14.325,58377,0
2014-07-11,14.315,14.391,14.237,14.237,47603,0
2014-07-14,14.333,14.479,14.148,14.197,78050,0
2014-07-15,14.197,14.305,13.732,13.859,90029,0
2014-07-16,13.954,14.489,13.954,14.391,133645,0
2014-07-17,14.266,14.537,14.177,14.207,66866,0
2014-07-18,14.177,14.722,14.119,14.546,50500,0
2014-07-21,14.45,14.875,14.237,14.703,51848,0
2014-07-22,14.751,14.895,14.315,14.381,23367,0
2014-07-23,14.342,14.827,14.342,14.769,33707,0
2014-07-24,14.779,14.924,14.489,14.623,50339,0
2014-07-25,14.507,14.751,14.42,14.517,46258,0
2014-07-28,14.623,14.623,14.247,14.286,27851,0
2014-07-29,14.44,14.633,14.286,14.315,41937,0
2014-07-30,14.4,14.595,13.954,14.119,66680,0
2014-07-31,14.063,14.063,13.596,13.693,108892,0
2014-08-01,13.665,14.033,13.374,13.742,76131,0
2014-08-04,13.859,14.168,13.801,14.148,43094,0
2014-08-05,14.119,14.315,13.443,13.713,84278,0
2014-08-06,13.752,14.565,13.626,14.479,97702,0
2014-08-07,14.565,14.623,13.954,14.004,68570,0
2014-08-08,14.023,14.391,13.945,13.964,53669,0
2014-08-11,14.082,14.43,14.082,14.286,28347,0
2014-08-12,14.197,14.342,14.129,14.305,31364,0
2014-08-13,14.342,14.537,14.342,14.479,31930,0
2014-08-14,14.44,14.537,14.237,14.4,21831,0
2014-08-15,14.537,14.537,14.247,14.41,30342,0
2014-08-18,14.537,14.537,14.391,14.459,13779,0
2014-08-19,14.45,14.517,14.342,14.498,19874,0
2014-08-20,14.42,14.537,14.342,14.43,31131,0
2014-08-21,14.362,14.42,14.227,14.342,49117,0
2014-08-22,14.266,14.856,14.266,14.546,77904,0
2014-08-25,14.595,14.885,14.595,14.827,24975,0
2014-08-26,14.751,14.751,14.479,14.633,35005,0
2014-08-27,14.633,14.76,14.053,14.217,63463,0
2014-08-28,14.266,14.43,14.158,14.325,13182,0
2014-08-29,14.325,14.663,14.315,14.489,30213,0
2014-09-02,14.537,14.827,14.44,14.546,26398,0
2014-09-03,14.633,14.779,14.023,14.217,68820,0
2014-09-04,14.296,14.305,13.994,14.091,37114,0
2014-09-05,14.119,14.713,13.684,14.479,90910,0
2014-09-08,14.469,14.537,14.237,14.391,44909,0
2014-09-09,14.391,14.479,14.053,14.305,50451,0
2014-09-10,14.296,14.391,14.148,14.362,38139,0
2014-09-11,14.197,14.595,14.119,14.362,39156,0
2014-09-12,14.325,14.537,14.315,14.4,25575,0
2014-09-15,14.43,14.459,14.276,14.381,22243,0
2014-09-16,14.44,14.44,14.072,14.129,25745,0
2014-09-17,14.177,14.44,14.063,14.11,28984,0
2014-09-18,14.217,14.296,13.936,14.168,51211,0
2014-09-19,14.227,14.342,13.732,13.801,73702,0
2014-09-22,13.762,14.053,13.684,13.906,32158,0
2014-09-23,13.945,13.945,13.566,13.645,25942,0
2014-09-24,13.693,13.732,13.462,13.586,33302,0
2014-09-25,13.606,13.606,13.239,13.433,34719,0
2014-09-26,13.423,13.596,13.181,13.249,24120,0
2014-09-29,13.324,14.033,13.181,13.906,40534,0
2014-09-30,13.906,14.653,13.82,14.595,186516,0
2014-10-01,14.498,14.779,14.187,14.633,98387,0
2014-10-02,14.683,14.722,14.43,14.713,76909,0
2014-10-03,14.779,14.779,14.072,14.565,49129,0
2014-10-06,14.614,14.693,14.459,14.498,54206,0
2014-10-07,14.459,14.653,14.177,14.227,55093,0
2014-10-08,14.148,14.227,13.849,14.207,49683,0
2014-10-09,14.256,14.276,13.596,14.053,62869,0
2014-10-10,13.984,14.013,13.655,13.81,45828,0
2014-10-13,13.791,14.256,13.791,14.129,53816,0
2014-10-14,14.197,14.43,13.869,14.013,46894,0
2014-10-15,13.859,14.779,13.859,14.751,65206,0
2014-10-16,14.653,14.846,14.1,14.575,111252,0
2014-10-17,14.788,14.788,14.381,14.546,38944,0
2014-10-20,14.595,14.731,14.352,14.517,59570,0
2014-10-21,14.537,15.38,14.537,15.157,78805,0
2014-10-22,15.234,15.234,14.779,14.885,45565,0
2014-10-23,14.964,15.167,14.895,14.992,58637,0
2014-10-24,14.944,15.361,14.779,15.332,15789,0
2014-10-27,15.312,16.533,15.225,16.475,60429,0
2014-10-28,16.573,17.348,16.553,16.959,73452,0
2014-10-29,17.143,17.23,16.212,17.047,73634,0
2014-10-30,17.017,17.308,17.017,17.221,54584,0
2014-10-31,17.425,17.425,17.017,17.212,43560,0
2014-11-03,17.153,17.338,17.017,17.085,38729,0
2014-11-04,16.998,17.647,16.998,17.24,70775,0
2014-11-05,17.599,18.325,17.153,18.006,143646,0
2014-11-06,18.413,18.413,16.988,17.29,151583,0
2014-11-07,17.385,17.405,16.988,17.27,97141,0
2014-11-10,17.27,17.647,16.998,17.56,23520,0
2014-11-11,17.637,18.045,17.375,17.677,50571,0
2014-11-12,17.618,17.647,17.163,17.415,55618,0
2014-11-13,17.318,17.444,16.475,16.621,71904,0
2014-11-14,16.726,16.911,16.573,16.678,23733,0
2014-11-17,16.592,16.698,16.202,16.242,44618,0
2014-11-18,16.232,16.252,15.67,16.009,50174,0
2014-11-19,15.689,17.23,15.021,16.406,275907,0
2014-11-20,16.475,17.095,16.33,16.968,60314,0
2014-11-21,16.853,17.047,16.573,16.582,109816,0
2014-11-24,16.573,16.805,15.895,16.32,213490,0
2014-11-25,16.28,16.959,16.097,16.426,108645,0
2014-11-26,16.35,17.076,16.31,17.027,129525,0
2014-11-28,17.057,17.444,16.726,16.815,42380,0
2014-12-01,16.93,17.29,16.514,16.523,61384,0
2014-12-02,16.573,16.592,16.174,16.37,58979,0
2014-12-03,16.573,17.133,16.35,16.553,116076,0
2014-12-04,16.553,16.891,16.35,16.746,79795,0
2014-12-05,16.746,17.008,16.485,16.786,96717,0
2014-12-08,16.736,17.889,16.592,17.811,196637,0
2014-12-09,17.569,18.646,17.299,18.618,211326,0
2014-12-10,18.568,18.598,17.783,17.869,73748,0
2014-12-11,17.869,18.568,17.579,17.889,117460,0
2014-12-12,17.831,18.21,17.687,17.996,72945,0
2014-12-15,17.968,18.172,17.54,17.687,106611,0
2014-12-16,17.737,18.335,17.579,18.006,175594,0
2014-12-17,18.172,18.637,17.464,18.325,186030,0
2014-12-18,18.608,19.129,18.182,18.452,187027,0
2014-12-19,18.52,18.83,18.083,18.423,647563,0
2014-12-22,18.345,19.072,18.345,18.936,136611,0
2014-12-23,18.946,19.228,18.792,19.129,88064,0
2014-12-24,19.054,19.119,18.51,18.742,38513,0
2014-12-26,18.752,19.139,18.752,19.035,41198,0
2014-12-29,19.109,19.109,18.608,18.722,51902,0
2014-12-30,18.792,18.801,18.267,18.801,84295,0
2014-12-31,18.916,19.035,18.48,18.83,50422,0
2015-01-02,18.578,19.025,18.316,18.986,96145,0
2015-01-05,19.035,19.035,18.182,18.549,176808,0
2015-01-06,18.608,18.703,18.21,18.413,129852,0
2015-01-07,18.316,18.675,18.201,18.675,90762,0
2015-01-08,18.82,18.85,18.675,18.752,54412,0
2015-01-09,18.762,18.762,18.432,18.559,69095,0
2015-01-12,18.53,18.559,18.258,18.345,62417,0
2015-01-13,18.325,18.703,18.006,18.296,101132,0
2015-01-14,18.122,18.365,18.045,18.162,32551,0
2015-01-15,18.405,18.48,18.015,18.172,92464,0
2015-01-16,18.172,18.461,18.006,18.365,41035,0
2015-01-20,18.452,18.461,18.132,18.21,26986,0
2015-01-21,18.21,18.413,18.122,18.238,45156,0
2015-01-22,18.248,18.5,18.182,18.47,65226,0
2015-01-23,18.22,18.598,18.22,18.385,122064,0
2015-01-26,18.296,18.51,18.162,18.51,70079,0
2015-01-27,18.325,18.588,18.267,18.452,71043,0
2015-01-28,18.49,18.51,18.395,18.432,62905,0
2015-01-29,18.375,18.608,18.375,18.52,147795,0
2015-01-30,18.432,18.628,18.413,18.423,91889,0
2015-02-02,18.461,18.732,18.413,18.722,67340,0
2015-02-03,18.801,19.741,18.762,19.054,170323,0
2015-02-04,18.916,19.218,18.84,18.976,34249,0
2015-02-05,18.946,19.287,18.946,19.238,82684,0
2015-02-06,19.238,19.789,19.09,19.371,157290,0
2015-02-09,19.287,19.623,19.148,19.362,75064,0
2015-02-10,19.352,19.604,19.178,19.391,53681,0
2015-02-11,19.381,19.566,19.099,19.352,83933,0
2015-02-12,19.381,19.566,19.332,19.471,45999,0
2015-02-13,19.401,19.51,19.208,19.314,65444,0
2015-02-17,19.198,19.526,19.188,19.342,158722,0
2015-02-18,19.248,19.451,19.168,19.238,37807,0
2015-02-19,19.287,19.323,19.139,19.268,47640,0
2015-02-20,19.296,19.296,19.09,19.148,37251,0
2015-02-23,19.168,19.381,19.119,19.323,77695,0
2015-02-24,19.332,19.381,19.258,19.371,113278,0
2015-02-25,19.332,19.471,19.278,19.323,114197,0
2015-02-26,19.332,19.481,19.314,19.362,101986,0
2015-02-27,19.401,19.481,19.287,19.287,98734,0
2015-03-02,19.411,19.461,19.287,19.381,174386,0
2015-03-03,19.391,19.481,19.304,19.441,120419,0
2015-03-04,19.362,19.471,19.314,19.381,145701,0
2015-03-05,20.352,21.176,19.963,20.603,887307,0
2015-03-06,20.73,22.095,20.603,21.961,435141,0
2015-03-09,21.805,22.048,21.419,21.669,224122,0
2015-03-10,21.419,22.009,21.37,21.543,381691,0
2015-03-11,21.612,22.048,21.514,22.048,263438,0
2015-03-12,21.893,22.067,21.464,21.553,287994,0
2015-03-13,21.514,21.661,21.271,21.291,178515,0
2015-03-16,21.454,21.642,21.419,21.484,227837,0
2015-03-17,21.445,21.533,21.069,21.251,111030,0
2015-03-18,21.128,21.291,20.778,21.098,268597,0
2015-03-19,21.128,21.39,20.933,21.01,170672,0
2015-03-20,21.128,21.213,20.759,20.98,145391,0
2015-03-23,20.845,20.953,20.458,20.593,245998,0
2015-03-24,20.642,21.176,20.593,21.079,338353,0
2015-03-25,20.73,21.921,20.73,21.632,669789,0
2015-03-26,21.602,21.678,20.633,20.943,210503,0
2015-03-27,20.98,21.069,20.206,20.613,184910,0
2015-03-30,20.836,21.429,20.836,21.185,141058,0
2015-03-31,21.157,21.33,20.759,21.33,156124,0
2015-04-01,21.138,21.755,21.138,21.454,208232,0
2015-04-02,21.533,21.553,20.904,20.972,148383,0
2015-04-06,20.399,20.933,20.38,20.855,185017,0
2015-04-07,20.953,21.251,20.74,21.176,98544,0
2015-04-08,21.079,21.185,20.845,20.99,88430,0
2015-04-09,20.874,21.108,20.671,20.884,83730,0
2015-04-10,20.943,20.962,20.418,20.749,112886,0
2015-04-13,20.73,21.514,20.73,21.291,497466,0
2015-04-14,21.454,21.494,21.138,21.281,185117,0
2015-04-15,21.436,21.436,21.079,21.291,90557,0
2015-04-16,21.31,21.31,20.749,20.864,147645,0
2015-04-17,20.788,20.923,20.323,20.477,156639,0
2015-04-20,20.642,20.816,20.438,20.448,83961,0
2015-04-21,20.593,20.613,20.226,20.226,97432,0
2015-04-22,20.177,20.418,19.471,20.293,331394,0
2015-04-23,20.343,20.343,19.614,19.877,167576,0
2015-04-24,19.819,20.448,19.673,20.362,171394,0
2015-04-27,20.448,20.517,19.769,19.887,109173,0
2015-04-28,19.867,20.545,19.848,20.254,117427,0
2015-04-29,20.254,20.352,20.08,20.157,124031,0
2015-04-30,20.09,20.09,19.268,19.431,194405,0
2015-05-01,19.501,20.1,19.501,19.907,100710,0
2015-05-04,19.877,19.897,19.633,19.838,60985,0
2015-05-05,19.75,20.352,19.75,20.313,162314,0
2015-05-06,20.274,20.759,20.187,20.651,198904,0
2015-05-07,21.261,21.39,20.574,20.593,823060,0
2015-05-08,20.642,21,20.001,20.08,305331,0
2015-05-11,20.157,20.73,20.09,20.399,492099,0
2015-05-12,20.323,20.323,19.595,20.07,325228,0
2015-05-13,20.196,20.284,19.819,20.12,615614,0
2015-05-14,20.284,20.613,20.187,20.593,262818,0
2015-05-15,20.574,20.574,20.001,20.08,177771,0
2015-05-18,20.177,20.352,19.663,20.148,237883,0
2015-05-19,20.12,20.303,19.927,20.051,119284,0
2015-05-20,20.11,20.244,19.867,20.12,296561,0
2015-05-21,19.972,20.167,19.927,20.07,140334,0
2015-05-22,20.08,20.187,19.518,19.927,137136,0
2015-05-26,19.917,20.06,19.683,19.917,207800,0
2015-05-27,19.917,20.418,19.897,20.352,443396,0
2015-05-28,19.953,20.303,19.877,20.264,117864,0
2015-05-29,20.254,20.352,20.148,20.352,254459,0
2015-06-01,20.352,20.574,20.177,20.497,361568,0
2015-06-02,20.448,20.768,20.323,20.671,288419,0
2015-06-03,20.759,21.504,20.701,21.223,1291285,0
2015-06-04,21.436,21.494,21.167,21.301,396858,0
2015-06-05,21.195,21.707,21.138,21.32,312969,0
2015-06-08,21.602,21.765,21.419,21.464,358368,0
2015-06-09,21.436,21.436,21.185,21.32,158176,0
2015-06-10,21.34,21.563,21.128,21.39,510072,0
2015-06-11,21.514,21.727,21.474,21.652,199076,0
2015-06-12,21.583,21.678,21.231,21.602,212669,0
2015-06-15,21.583,21.941,21.445,21.805,346916,0
2015-06-16,21.747,21.805,21.573,21.785,430395,0
2015-06-17,21.805,21.805,21.612,21.652,175729,0
2015-06-18,21.707,21.795,21.661,21.775,287273,0
2015-06-19,21.805,21.805,21.642,21.669,216179,0
2015-06-22,21.717,21.775,21.37,21.484,261372,0
2015-06-23,21.553,21.805,21.514,21.805,378304,0
2015-06-24,21.795,21.805,21.717,21.795,245895,0
2015-06-25,21.795,21.805,21.612,21.805,309561,0
2015-06-26,21.775,21.834,21.436,21.632,1691239,0
2015-06-29,21.697,22.513,21.484,21.97,888235,0
2015-06-30,22.087,22.29,22.038,22.28,954269,0
2015-07-01,22.329,24.034,22.309,23.947,1438637,0
2015-07-02,24.072,24.111,23.501,23.849,503761,0
2015-07-06,24.054,24.761,23.888,24.682,829418,0
2015-07-07,24.673,24.673,23.764,24.141,594462,0
2015-07-08,24.044,24.218,23.897,24.034,322151,0
2015-07-09,24.228,24.557,24.102,24.111,424307,0
2015-07-10,24.246,24.343,23.888,24.296,304815,0
2015-07-13,24.606,24.702,24.324,24.413,376221,0
2015-07-14,24.432,25.108,24.432,24.925,369410,0
2015-07-15,24.964,25.352,24.79,25.226,376284,0
2015-07-16,25.546,26.428,25.352,26.252,464961,0
2015-07-17,26.321,26.437,25.915,26.272,320086,0
2015-07-20,25.856,25.856,23.686,24.171,1031872,0
2015-07-21,24.102,24.858,24.005,24.422,291916,0
2015-07-22,24.441,25.226,24.333,25.014,327723,0
2015-07-23,25.043,25.108,24.199,24.46,296767,0
2015-07-24,24.538,24.819,23.995,24.161,133318,0
2015-07-27,24.005,24.324,23.773,24.005,251570,0
2015-07-28,24.044,24.072,23.297,23.626,402842,0
2015-07-29,23.636,23.802,23.287,23.559,286552,0
2015-07-30,23.606,23.937,23.375,23.869,200389,0
2015-07-31,23.907,24.092,23.754,23.957,231449,0
2015-08-03,23.966,24.393,23.839,24.199,432769,0
2015-08-04,24.228,24.296,23.521,23.569,412956,0
2015-08-05,23.82,24.373,23.511,24.256,498292,0
2015-08-06,23.976,23.976,19.703,20.399,1632757,0
2015-08-07,20.333,20.362,18.82,19.643,852739,0
2015-08-10,19.51,19.556,18.035,18.229,793406,0
2015-08-11,17.707,19.595,17.569,19.401,982080,0
2015-08-12,19.268,19.268,18.461,18.878,499840,0
2015-08-13,18.936,19.296,18.53,18.598,268184,0
2015-08-14,18.461,18.82,18.238,18.54,231964,0
2015-08-17,18.52,19.025,18.385,18.936,384165,0
2015-08-18,18.897,18.897,18.442,18.54,244967,0
2015-08-19,18.405,19.381,18.267,18.752,511809,0
2015-08-20,18.628,18.82,18.316,18.461,284177,0
2015-08-21,18.162,18.568,17.727,17.793,277677,0
2015-08-24,17.057,17.707,16.658,16.901,413700,0
2015-08-25,17.318,17.512,17.047,17.153,256730,0
2015-08-26,17.415,17.831,16.94,17.821,508507,0
2015-08-27,17.879,18.21,17.28,17.589,376635,0
2015-08-28,17.54,17.54,16.949,17.085,265708,0
2015-08-31,17.047,17.153,16.582,17.027,311316,0
2015-09-01,16.766,17.474,16.639,17.221,409860,0
2015-09-02,17.338,17.348,16.688,16.959,220821,0
2015-09-03,16.805,16.978,16.523,16.592,227013,0
2015-09-04,16.475,16.863,16.29,16.796,171807,0
2015-09-08,16.959,17.338,16.786,16.863,324112,0
2015-09-09,16.959,17.348,16.863,17.173,283559,0
2015-09-10,17.183,17.405,17.133,17.366,231076,0
2015-09-11,17.29,17.801,17.26,17.801,206580,0
2015-09-14,17.774,18.229,17.727,18.162,236710,0
2015-09-15,18.54,19.441,18.51,18.926,376427,0
2015-09-16,18.897,18.946,18.258,18.52,298728,0
2015-09-17,18.568,19.035,18.375,18.966,232481,0
2015-09-18,18.792,19.461,18.792,19.119,822505,0
2015-09-21,19.381,19.536,18.897,19.362,296662,0
2015-09-22,19.258,19.258,18.53,18.683,165408,0
2015-09-23,18.675,18.926,18.375,18.656,127025,0
2015-09-24,18.559,18.986,18.395,18.752,210129,0
2015-09-25,18.81,18.907,17.899,18.064,170569,0
2015-09-28,17.919,18.015,17.521,17.687,192208,0
2015-09-29,17.599,18.432,17.599,18.423,188418,0
2015-09-30,18.656,19.139,18.405,19.119,333706,0
2015-10-01,19.054,19.287,18.772,19.006,204826,0
2015-10-02,18.887,18.966,18.152,18.801,367346,0
2015-10-05,19.072,20.148,19.072,19.838,261585,0
2015-10-06,19.887,20.001,19.401,19.546,165100,0
2015-10-07,19.586,20.139,19.314,20.031,236608,0
2015-10-08,20.021,20.701,19.953,20.187,238363,0
2015-10-09,20.254,20.701,20.041,20.313,144772,0
2015-10-12,20.399,21.01,20.303,20.671,285048,0
2015-10-13,20.574,20.806,20.157,20.157,217106,0
2015-10-14,20.177,20.352,19.633,19.683,235267,0
2015-10-15,19.731,20.177,19.381,20.157,188729,0
2015-10-16,20.235,20.477,20.167,20.343,109379,0
2015-10-19,20.196,20.711,20.196,20.438,142193,0
2015-10-20,20.923,21.961,20.691,21.805,412158,0
2015-10-21,21.97,22.29,21.864,21.873,297075,0
2015-10-22,21.873,22.222,21.543,21.989,163862,0
2015-10-23,22.202,22.24,21.543,21.844,148589,0
2015-10-26,21.697,22.048,21.632,21.979,197294,0
2015-10-27,21.951,22.095,21.504,21.602,144565,0
2015-10-28,21.632,22.27,21.632,22.183,234958,0
2015-10-29,22.057,22.571,22.038,22.183,318437,0
2015-10-30,22.173,22.387,21.088,21.436,394176,0
2015-11-02,21.419,22.222,21.223,22.067,221482,0
2015-11-03,22.028,22.153,21.785,21.814,288408,0
2015-11-04,21.814,21.979,20.671,20.74,324137,0
2015-11-05,21.223,23.094,20.98,22.88,913929,0
2015-11-06,23.055,24.209,22.93,23.734,683513,0
2015-11-09,23.734,23.907,22.9,23.181,314428,0
2015-11-10,23.122,23.231,22.62,22.977,399333,0
2015-11-11,23.084,23.152,22.666,22.794,204104,0
2015-11-12,22.735,23.211,22.309,22.387,145599,0
2015-11-13,22.222,22.406,22.067,22.24,180576,0
2015-11-16,22.24,22.358,21.979,22.29,237435,0
2015-11-17,22.24,22.852,22.038,22.105,389842,0
2015-11-18,22.095,22.484,22.009,22.474,269320,0
2015-11-19,22.551,22.745,20.74,21.39,661122,0
2015-11-20,21.504,22.018,20.913,21.118,612211,0
2015-11-23,21.223,22.774,21.185,22.474,445770,0
2015-11-24,22.3,22.503,21.755,22.23,171083,0
2015-11-25,22.319,22.521,22.163,22.3,139303,0
2015-11-27,22.27,22.425,21.912,21.989,73469,0
2015-11-30,21.873,22.077,21.454,21.765,375497,0
2015-12-01,21.873,22.26,21.291,21.989,286087,0
2015-12-02,21.961,22.521,21.961,22.115,139529,0
2015-12-03,22.193,22.434,21.747,21.873,133556,0
2015-12-04,21.678,22.484,21.622,22.309,193064,0
2015-12-07,22.349,22.657,21.979,22.105,536780,0
2015-12-08,22.009,22.173,21.697,21.912,132885,0
2015-12-09,21.854,21.921,20.759,21.088,390461,0
2015-12-10,21.069,21.38,20.759,20.904,160043,0
2015-12-11,20.564,20.904,20.244,20.526,246824,0
2015-12-14,20.526,20.913,20.371,20.864,213339,0
2015-12-15,20.99,21.128,20.526,20.711,182744,0
2015-12-16,20.933,21.059,20.487,20.943,135898,0
2015-12-17,20.962,21.31,20.661,20.797,135794,0
2015-12-18,20.759,21.088,20.409,20.826,412543,0
2015-12-21,21.157,21.176,20.526,20.864,125785,0
2015-12-22,20.913,21.157,20.139,21.108,283986,0
2015-12-23,21.231,21.32,21,21.291,103187,0
2015-12-24,21.32,21.717,21.138,21.593,176675,0
2015-12-28,21.464,21.632,21.01,21.445,106335,0
2015-12-29,21.524,22.107,21.49,21.766,103547,0
2015-12-30,21.689,21.884,21.454,21.464,104243,0
2015-12-31,21.436,21.573,21.038,21.194,123482,0
2016-01-04,20.796,20.796,19.989,20.29,249394,0
2016-01-05,20.407,20.476,20.077,20.368,155815,0
2016-01-06,20.164,20.359,19.989,20.164,203140,0
2016-01-07,19.854,20.087,19.406,19.436,177140,0
2016-01-08,19.62,19.639,18.796,18.854,155348,0
2016-01-11,18.796,19.173,18.483,19.094,192596,0
2016-01-12,19.282,19.6,18.97,19.337,203659,0
2016-01-13,19.376,19.386,18.533,18.746,198612,0
2016-01-14,18.786,19.291,18.611,18.99,209925,0
2016-01-15,18.503,18.678,17.698,18.241,202099,0
2016-01-19,18.328,18.796,18.251,18.503,445894,0
2016-01-20,18.222,18.533,17.638,18.416,233112,0
2016-01-21,18.445,18.669,18.27,18.338,211252,0
2016-01-22,18.503,18.683,18.154,18.358,157256,0
2016-01-25,18.388,18.591,18.144,18.184,211409,0
2016-01-26,18.27,18.621,18.165,18.348,231612,0
2016-01-27,18.378,18.95,18.26,18.279,182756,0
2016-01-28,18.388,18.621,18.222,18.483,86550,0
2016-01-29,18.533,19.253,18.416,19.253,278632,0
2016-02-01,19.193,19.282,18.911,19.124,147049,0
2016-02-02,18.854,19.253,18.746,18.901,163849,0
2016-02-03,19.085,19.085,18.348,18.611,122224,0
2016-02-04,18.581,18.631,18.017,18.299,152400,0
2016-02-05,18.299,18.454,18.008,18.222,167365,0
2016-02-08,18.095,18.678,17.747,18.561,188879,0
2016-02-09,18.241,18.445,17.794,18.26,196068,0
2016-02-10,18.407,19.376,18.265,18.92,198001,0
2016-02-11,18.552,18.718,17.842,18.328,141704,0
2016-02-12,18.464,18.99,18.353,18.736,171033,0
2016-02-16,18.98,19.058,18.581,18.94,87546,0
2016-02-17,19.085,19.6,19.039,19.213,123177,0
2016-02-18,19.243,19.592,19.068,19.203,91780,0
2016-02-19,19.193,19.572,18.98,19.114,133035,0
2016-02-22,19.357,19.416,19.029,19.068,141278,0
2016-02-23,18.99,19.01,18.716,18.786,213394,0
2016-02-24,18.659,19.203,18.464,18.98,155063,0
2016-02-25,19,19.486,18.911,19.094,207031,0
2016-02-26,19.173,19.426,19.094,19.263,165760,0
2016-02-29,19.3,19.337,18.707,18.96,223941,0
2016-03-01,19.019,19.639,18.766,19.193,289429,0
2016-03-02,19.3,19.367,18.93,19.233,210045,0
2016-03-03,19.426,19.523,16.89,16.939,643764,0
2016-03-04,16.638,16.998,15.705,15.882,596236,0
2016-03-07,15.763,15.939,15.132,15.142,649095,0
2016-03-08,15.114,15.531,15.064,15.074,565309,0
2016-03-09,15.094,15.531,15.083,15.249,283319,0
2016-03-10,15.269,15.298,14.617,15.21,479546,0
2016-03-11,15.249,15.347,14.733,15.298,321274,0
2016-03-14,15.298,15.298,14.909,15.045,265300,0
2016-03-15,14.869,15.025,14.481,14.509,194406,0
2016-03-16,14.5,14.977,14.342,14.743,255540,0
2016-03-17,14.714,15.445,14.655,15.347,288385,0
2016-03-18,15.357,15.64,15.162,15.581,329382,0
2016-03-21,15.591,15.743,15.313,15.571,257765,0
2016-03-22,15.445,15.795,15.142,15.581,260465,0
2016-03-23,15.522,15.571,15.24,15.24,210130,0
2016-03-24,15.172,15.328,14.958,15.055,216742,0
2016-03-28,15.045,15.611,15.045,15.377,189298,0
2016-03-29,15.386,15.454,14.986,15.21,317113,0
2016-03-30,15.23,15.542,15.104,15.454,292174,0
2016-03-31,15.493,15.64,15.454,15.561,148175,0
2016-04-01,15.445,15.551,15.201,15.425,133608,0
2016-04-04,15.328,15.435,15.015,15.025,158610,0
2016-04-05,15.006,15.006,14.372,14.401,353737,0
2016-04-06,14.382,14.486,13.973,14.081,277984,0
2016-04-07,14.032,14.705,13.934,14.49,273203,0
2016-04-08,14.481,14.548,13.72,13.807,508894,0
2016-04-11,13.827,13.934,13.329,13.329,477971,0
2016-04-12,13.379,13.563,13.205,13.438,280604,0
2016-04-13,13.563,13.993,13.563,13.837,459988,0
2016-04-14,13.798,13.966,13.71,13.729,174999,0
2016-04-15,13.69,13.69,13.299,13.399,224121,0
2016-04-18,13.418,13.505,13.125,13.155,265228,0
2016-04-19,13.155,13.253,12.96,13.234,356861,0
2016-04-20,13.281,13.496,13.115,13.244,342433,0
2016-04-21,13.253,13.329,13.095,13.145,230596,0
2016-04-22,13.115,13.359,13.115,13.349,317439,0
2016-04-25,13.349,13.458,13.085,13.145,263190,0
2016-04-26,13.125,13.253,13.029,13.135,212718,0
2016-04-27,13.095,13.272,12.618,12.657,670248,0
2016-04-28,12.637,12.814,12.463,12.608,370787,0
2016-04-29,12.627,13.047,12.627,12.951,301395,0
2016-05-02,12.931,13.175,12.861,12.941,199631,0
2016-05-03,12.901,13.065,12.717,12.96,224671,0
2016-05-04,12.841,13.01,12.473,12.667,474860,0
2016-05-05,12.083,12.941,11.694,12.627,685344,0
2016-05-06,12.473,12.99,12.336,12.736,290985,0
2016-05-09,12.717,13.234,12.717,13.115,194646,0
2016-05-10,13.029,13.287,13.029,13.204,192553,0
2016-05-11,13.115,13.234,12.891,12.951,308127,0
2016-05-12,13.369,13.993,13.281,13.807,520810,0
2016-05-13,13.778,13.812,13.309,13.458,196357,0
2016-05-16,13.409,13.558,13.224,13.339,220173,0
2016-05-17,13.349,13.457,13.095,13.204,342528,0
2016-05-18,13.095,13.544,13.095,13.418,198788,0
2016-05-19,13.409,13.447,12.736,12.746,241995,0
2016-05-20,12.823,13.389,12.823,13.281,171139,0
2016-05-23,13.224,13.359,13.047,13.065,104279,0
2016-05-24,13.095,13.573,13.095,13.534,205536,0
2016-05-25,13.534,13.749,13.105,13.145,148185,0
2016-05-26,13.105,13.145,13.02,13.047,77270,0
2016-05-27,13.01,13.184,12.96,13.095,135072,0
2016-05-31,13.065,13.244,12.756,12.823,342898,0
2016-06-01,12.765,13.253,12.501,13.175,241474,0
2016-06-02,13.115,13.224,12.955,13.175,193934,0
2016-06-03,13.02,13.097,12.861,12.98,111729,0
2016-06-06,12.931,13.038,12.697,12.901,141436,0
2016-06-07,12.861,13.055,12.667,12.687,89342,0
2016-06-08,12.697,12.837,12.493,12.608,189777,0
2016-06-09,12.608,12.886,12.511,12.814,209026,0
2016-06-10,12.618,12.687,12.248,12.521,189619,0
2016-06-13,12.393,12.536,12.14,12.16,190437,0
2016-06-14,12.041,12.335,11.787,12.228,214402,0
2016-06-15,12.169,12.276,11.982,11.992,155933,0
2016-06-16,12.423,12.691,12.384,12.531,245542,0
2016-06-17,12.483,12.541,12.198,12.375,306758,0
2016-06-20,12.561,12.756,12.326,12.345,290202,0
2016-06-21,12.463,12.58,12.335,12.423,180793,0
2016-06-22,12.403,12.536,12.091,12.12,121910,0
2016-06-23,12.306,12.393,12.247,12.355,145484,0
2016-06-24,11.895,12.002,11.767,11.806,900974,0
2016-06-27,11.747,11.747,11.317,11.395,226923,0
2016-06-28,11.552,11.68,11.375,11.415,396491,0
2016-06-29,11.611,11.68,11.464,11.572,193492,0
2016-06-30,11.64,11.797,11.562,11.718,154439,0
2016-07-01,11.68,11.885,11.67,11.718,141338,0
2016-07-05,11.69,11.709,11.298,11.327,181091,0
2016-07-06,11.356,11.474,11.259,11.375,180790,0
2016-07-07,11.366,11.62,11.347,11.435,148049,0
2016-07-08,11.591,11.944,11.532,11.797,214737,0
2016-07-11,11.846,11.982,11.767,11.846,156100,0
2016-07-12,11.846,12.1,11.846,11.954,154732,0
2016-07-13,12.022,12.169,11.935,11.954,167145,0
2016-07-14,12.041,12.443,12.041,12.266,175753,0
2016-07-15,12.365,12.375,12.198,12.266,119239,0
2016-07-18,12.169,12.276,12.051,12.071,157294,0
2016-07-19,12.061,12.155,11.987,12.1,126262,0
2016-07-20,12.11,12.198,12.046,12.071,177275,0
2016-07-21,12.032,12.247,11.885,11.963,149238,0
2016-07-22,12.032,12.575,11.846,12.511,163473,0
2016-07-25,12.463,12.546,12.16,12.178,151710,0
2016-07-26,12.237,12.326,12.062,12.14,111238,0
2016-07-27,12.188,12.286,12.071,12.218,63172,0
2016-07-28,12.247,12.257,12.091,12.13,53358,0
2016-07-29,12.16,12.237,11.972,12.13,190657,0
2016-08-01,12.16,12.403,11.954,12.091,133566,0
2016-08-02,12.041,12.13,11.905,11.992,165182,0
2016-08-03,12.012,12.188,11.935,12.13,304973,0
2016-08-04,13.021,13.99,12.728,13.647,461025,0
2016-08-05,13.696,13.774,13.138,13.412,295773,0
2016-08-08,13.462,13.462,13.118,13.266,130369,0
2016-08-09,13.266,13.452,13.138,13.393,137398,0
2016-08-10,13.323,13.399,13.021,13.021,87924,0
2016-08-11,13.021,13.068,12.883,12.953,70407,0
2016-08-12,12.943,12.992,12.727,12.776,113855,0
2016-08-15,12.766,12.786,12.648,12.668,87112,0
2016-08-16,12.6,12.727,12.531,12.551,99129,0
2016-08-17,12.6,12.628,12.393,12.453,57290,0
2016-08-18,12.483,12.633,12.462,12.59,76894,0
2016-08-19,12.541,12.678,12.463,12.561,112899,0
2016-08-22,12.571,12.718,12.403,12.708,91600,0
2016-08-23,12.727,12.815,12.618,12.747,153984,0
2016-08-24,12.766,12.933,12.737,12.824,114932,0
2016-08-25,13.078,13.432,12.923,12.962,417874,0
2016-08-26,12.992,13.558,12.992,13.393,169283,0
2016-08-29,13.363,13.667,13.293,13.539,154455,0
2016-08-30,13.471,13.774,13.383,13.53,192575,0
2016-08-31,13.608,13.638,13.237,13.432,173777,0
2016-09-01,13.471,13.628,13.217,13.383,256209,0
2016-09-02,13.393,13.667,13.293,13.647,116552,0
2016-09-06,13.657,14,13.548,13.96,208618,0
2016-09-07,13.96,14.47,13.921,14.391,479840,0
2016-09-08,14.42,14.587,14.294,14.381,157195,0
2016-09-09,14.314,14.361,13.716,13.725,202102,0
2016-09-12,13.735,13.813,13.568,13.755,96913,0
2016-09-13,13.657,13.657,13.135,13.205,117837,0
2016-09-14,13.205,13.205,13.055,13.105,109995,0
2016-09-15,13.105,13.341,13.105,13.235,77415,0
2016-09-16,13.254,13.274,13.047,13.225,186422,0
2016-09-19,13.301,13.381,13.254,13.341,95027,0
2016-09-20,13.441,13.499,13.301,13.391,76160,0
2016-09-21,13.451,13.617,13.421,13.567,69287,0
2016-09-22,13.587,14.138,13.567,14.138,116133,0
2016-09-23,14.423,14.846,14.237,14.237,254938,0
2016-09-26,14.128,14.138,13.843,13.951,133274,0
2016-09-27,13.893,14.089,13.804,13.971,59522,0
2016-09-28,14.001,14.099,13.922,14.05,92122,0
2016-09-29,14.118,14.301,13.991,14.07,124958,0
2016-09-30,14.148,14.286,14.06,14.168,109552,0
2016-10-03,14.177,14.433,13.804,13.932,96046,0
2016-10-04,13.853,14.04,13.371,13.774,200350,0
2016-10-05,13.813,13.981,13.538,13.597,308513,0
2016-10-06,13.461,13.461,11.537,12.25,1269059,0
2016-10-07,13.745,13.991,12.969,12.979,528730,0
2016-10-10,13.085,13.361,12.506,12.516,374958,0
2016-10-11,12.633,12.753,11.937,11.994,273036,0
2016-10-12,12.506,12.969,12.359,12.388,265217,0
2016-10-13,12.24,12.438,12.103,12.123,131732,0
2016-10-14,12.201,12.613,12.103,12.417,125846,0
2016-10-17,12.417,12.536,12.245,12.29,273626,0
2016-10-18,12.379,12.467,12.094,12.123,59146,0
2016-10-19,12.044,12.27,11.946,12.162,123482,0
2016-10-20,12.064,12.133,11.857,11.956,119683,0
2016-10-21,11.857,12.074,11.778,11.778,119528,0
2016-10-24,11.956,12.143,11.887,11.917,95897,0
2016-10-25,11.946,11.974,11.582,11.631,108176,0
2016-10-26,11.621,11.946,11.602,11.602,137312,0
2016-10-27,11.602,11.788,11.346,11.435,128636,0
2016-10-28,11.405,11.641,11.356,11.484,144152,0
2016-10-31,11.572,11.661,11.405,11.592,110282,0
2016-11-01,11.719,11.907,11.395,11.552,129218,0
2016-11-02,11.503,11.778,11.454,11.651,248884,0
2016-11-03,11.503,11.503,11.164,11.464,289179,0
2016-11-04,11.464,11.609,11.238,11.248,204549,0
2016-11-07,11.346,11.592,11.218,11.405,220141,0
2016-11-08,11.356,11.513,11.159,11.375,183585,0
2016-11-09,11.139,12.899,11.061,12.723,307876,0
2016-11-10,12.782,13.235,12.762,13.065,380731,0
2016-11-11,12.969,13.863,12.969,13.667,265932,0
2016-11-14,13.804,14.413,13.755,13.961,304122,0
2016-11-15,13.961,13.961,13.538,13.784,134927,0
2016-11-16,13.774,14.256,13.716,14.187,205871,0
2016-11-17,14.187,14.591,14.158,14.443,197362,0
2016-11-18,14.433,14.876,14.344,14.738,288819,0
2016-11-21,14.689,14.915,14.463,14.807,222891,0
2016-11-22,14.729,15.161,14.659,15.141,259116,0
2016-11-23,15.112,15.171,14.993,15.053,245129,0
2016-11-25,15.082,15.416,15.023,15.2,205501,0
2016-11-28,15.151,15.2,14.807,14.846,137945,0
2016-11-29,14.846,14.935,14.629,14.659,164476,0
2016-11-30,14.659,14.797,14.177,14.187,170839,0
2016-12-01,14.207,14.644,14.189,14.522,165119,0
2016-12-02,14.512,14.619,14.148,14.148,118850,0
2016-12-05,14.266,14.551,14.266,14.413,111551,0
2016-12-06,14.443,14.738,14.276,14.729,154365,0
2016-12-07,14.729,15.191,14.699,15.082,125484,0
2016-12-08,14.945,15.682,14.945,15.368,312528,0
2016-12-09,15.426,15.774,15.328,15.604,194710,0
2016-12-12,15.672,16.202,15.598,15.78,240967,0
2016-12-13,15.957,16.145,15.484,15.543,122980,0
2016-12-14,15.543,15.726,15.346,15.425,106894,0
2016-12-15,15.356,15.75,15.356,15.454,128336,0
2016-12-16,15.543,15.751,15.247,15.286,355989,0
2016-12-19,15.376,15.711,15.306,15.623,141525,0
2016-12-20,15.75,16.007,15.613,15.987,172906,0
2016-12-21,15.957,16.017,15.79,15.859,88424,0
2016-12-22,15.889,15.889,15.523,15.701,76731,0
2016-12-23,15.77,15.77,15.533,15.691,69791,0
2016-12-27,15.75,15.79,15.366,15.376,69757,0
2016-12-28,15.425,15.755,15.346,15.573,157316,0
2016-12-29,15.504,15.8,15.484,15.553,93776,0
2016-12-30,15.543,15.603,15.336,15.464,105581,0
2017-01-03,15.583,15.967,15.406,15.78,235242,0
2017-01-04,15.78,15.938,15.662,15.869,127874,0
2017-01-05,15.76,15.967,15.396,15.583,101886,0
2017-01-06,15.731,15.889,15.376,15.563,89260,0
2017-01-09,15.573,15.677,15.198,15.386,109927,0
2017-01-10,15.445,15.632,15.396,15.513,72839,0
2017-01-11,15.642,15.79,15.356,15.543,86465,0
2017-01-12,15.346,15.435,14.981,15.336,100750,0
2017-01-13,15.406,15.79,15.189,15.326,56280,0
2017-01-17,15.306,15.306,14.932,14.99,100360,0
2017-01-18,15.069,15.119,14.685,15.06,66128,0
2017-01-19,15.069,15.267,14.675,14.823,101556,0
2017-01-20,14.793,15.139,14.705,14.725,85788,0
2017-01-23,14.715,14.828,14.359,14.497,144263,0
2017-01-24,14.586,14.725,14.359,14.606,300229,0
2017-01-25,14.783,15.01,14.685,14.793,165980,0
2017-01-26,14.773,14.803,14.191,14.26,142753,0
2017-01-27,14.241,14.389,13.964,14.132,177306,0
2017-01-30,14.162,14.162,13.811,13.866,174635,0
2017-01-31,13.786,14.093,13.52,13.994,197272,0
2017-02-01,14.113,14.389,13.954,14.181,101045,0
2017-02-02,14.181,14.497,14.033,14.053,162472,0
2017-02-03,14.231,14.241,14.033,14.171,79022,0
2017-02-06,14.171,14.27,13.945,14.063,94893,0
2017-02-07,14.043,14.122,13.737,13.737,75807,0
2017-02-08,13.767,13.767,13.245,13.471,150387,0
2017-02-09,13.53,14.053,13.53,13.886,136803,0
2017-02-10,14.013,14.216,13.925,14.113,187404,0
2017-02-13,14.152,14.635,14.152,14.507,230233,0
2017-02-14,14.488,14.798,14.379,14.793,171433,0
2017-02-15,14.773,14.833,14.556,14.763,163770,0
2017-02-16,14.823,14.842,14.527,14.586,84670,0
2017-02-17,14.586,14.586,14.221,14.497,167339,0
2017-02-21,14.497,14.556,14.211,14.33,106670,0
2017-02-22,14.201,14.892,14.201,14.556,151295,0
2017-02-23,14.497,14.586,14.32,14.527,50810,0
2017-02-24,14.408,14.586,14.408,14.527,110818,0
2017-02-27,14.527,14.561,14.339,14.546,112774,0
2017-02-28,14.497,14.645,14.359,14.566,227255,0
2017-03-01,14.793,15.247,14.586,15.169,254122,0
2017-03-02,15.109,15.247,14.99,15.03,200295,0
2017-03-03,15.119,15.197,14.842,14.971,158955,0
2017-03-06,14.902,15,14.773,14.902,175570,0
2017-03-07,14.902,14.937,14.739,14.793,91819,0
2017-03-08,14.892,14.971,14.715,14.734,94338,0
2017-03-09,14.813,14.872,14.171,14.191,142978,0
2017-03-10,14.32,14.428,14.083,14.369,156243,0
2017-03-13,14.349,14.423,13.894,13.894,94695,0
2017-03-14,13.903,14.092,13.774,14.022,119214,0
2017-03-15,14.121,14.141,13.894,14.012,259131,0
2017-03-16,14.072,14.072,12.396,12.774,906365,0
2017-03-17,12.644,12.694,12.16,12.228,612476,0
2017-03-20,12.378,12.774,12.06,12.338,292178,0
2017-03-21,12.358,12.734,12.238,12.258,312404,0
2017-03-22,12.258,12.328,11.951,12.208,307243,0
2017-03-23,12.169,12.436,12.125,12.308,191228,0
2017-03-24,12.358,12.734,12.15,12.238,189884,0
2017-03-27,12.07,12.411,12.07,12.248,304598,0
2017-03-28,12.278,12.596,12.09,12.516,196901,0
2017-03-29,12.516,12.596,12.348,12.496,193488,0
2017-03-30,12.486,12.774,12.466,12.614,180841,0
2017-03-31,12.634,12.744,12.546,12.654,219088,0
2017-04-03,12.664,12.862,12.526,12.596,284510,0
2017-04-04,12.634,12.784,12.526,12.586,187964,0
2017-04-05,12.664,12.684,12.228,12.248,234638,0
2017-04-06,12.298,12.378,12.02,12.288,346847,0
2017-04-07,12.228,12.47,12.169,12.368,166251,0
2017-04-10,12.396,12.456,11.892,11.99,297809,0
2017-04-11,12.01,12.075,11.704,11.842,338768,0
2017-04-12,11.772,11.892,11.426,11.476,248563,0
2017-04-13,11.446,11.466,11.178,11.307,228211,0
2017-04-17,11.376,11.515,11.198,11.486,178735,0
2017-04-18,11.376,11.491,11.287,11.436,150912,0
2017-04-19,11.486,11.644,11.446,11.456,175326,0
2017-04-20,11.495,11.684,11.406,11.495,129197,0
2017-04-21,11.476,11.624,11.461,11.495,124903,0
2017-04-24,11.674,11.842,11.466,11.554,150152,0
2017-04-25,11.654,11.762,11.594,11.644,115658,0
2017-04-26,11.604,12.378,11.604,12.328,189276,0
2017-04-27,12.358,12.378,12.11,12.208,81624,0
2017-04-28,12.188,12.218,11.975,11.99,110870,0
2017-05-01,12.05,12.278,11.941,12.14,68935,0
2017-05-02,12.15,12.238,12.03,12.08,82312,0
2017-05-03,12.02,12.278,12.01,12.09,146282,0
2017-05-04,12.436,13.368,12.436,13.032,313364,0
2017-05-05,13.08,13.08,11.912,11.951,185712,0
2017-05-08,11.98,12.566,11.98,12.506,271199,0
2017-05-09,12.634,13.298,12.536,12.823,377114,0
2017-05-10,12.784,12.784,12.318,12.358,276400,0
2017-05-11,12.238,12.704,12.14,12.624,238447,0
2017-05-12,12.606,12.606,12.278,12.368,196456,0
2017-05-15,12.387,12.664,12.268,12.516,209129,0
2017-05-16,12.506,12.506,12.15,12.268,165017,0
2017-05-17,12.14,12.208,11.99,12.12,156445,0
2017-05-18,12.14,12.268,12.07,12.16,92052,0
2017-05-19,12.16,12.228,12.02,12.11,137711,0
2017-05-22,12.12,12.228,12.04,12.198,140733,0
2017-05-23,12.228,12.278,12.05,12.238,82956,0
2017-05-24,12.218,12.456,12.11,12.308,194750,0
2017-05-25,12.328,12.486,12.218,12.396,138122,0
2017-05-26,12.378,12.744,12.308,12.654,156268,0
2017-05-30,12.576,12.701,12.248,12.456,151198,0
2017-05-31,12.466,12.654,12.298,12.624,123613,0
2017-06-01,12.644,12.882,12.516,12.882,120750,0
2017-06-02,12.892,13.16,12.867,12.962,193684,0
2017-06-05,12.882,12.882,12.447,12.634,230544,0
2017-06-06,12.546,12.644,12.258,12.614,205625,0
2017-06-07,12.586,12.586,12.298,12.416,108260,0
2017-06-08,12.416,13.12,12.338,12.992,194030,0
2017-06-09,13.012,13.992,12.982,13.516,309164,0
2017-06-12,13.506,13.744,13.041,13.388,209611,0
2017-06-13,13.368,13.497,12.95,13.129,286112,0
2017-06-14,13.129,13.174,12.85,13.089,150446,0
2017-06-15,13.079,13.348,12.98,13.199,159850,0
2017-06-16,13.069,13.249,12.811,13.229,234425,0
2017-06-19,13.268,13.268,12.85,12.98,182252,0
2017-06-20,12.89,13.039,12.751,12.821,227158,0
2017-06-21,12.88,12.88,12.532,12.582,103955,0
2017-06-22,12.572,12.91,12.452,12.9,161366,0
2017-06-23,12.89,12.96,12.741,12.86,239132,0
2017-06-26,12.88,12.96,12.771,12.86,80643,0
2017-06-27,12.88,13.124,12.731,12.741,118302,0
2017-06-28,12.761,13.139,12.761,12.83,127389,0
2017-06-29,12.94,13.039,12.721,12.97,126124,0
2017-06-30,13.039,13.059,12.811,12.96,109702,0
2017-07-03,13,13.398,13,13.189,54174,0
2017-07-05,13.139,13.155,12.701,12.761,124072,0
2017-07-06,12.681,12.811,12.542,12.552,75716,0
2017-07-07,12.562,12.671,12.452,12.552,68732,0
2017-07-10,12.492,12.641,12.313,12.333,99082,0
2017-07-11,12.283,12.457,12.024,12.343,108343,0
2017-07-12,12.363,12.492,12.174,12.183,70535,0
2017-07-13,12.174,12.263,11.984,12.004,67655,0
2017-07-14,11.895,12.233,11.895,12.134,137922,0
2017-07-17,12.014,12.243,11.964,12.164,84610,0
2017-07-18,12.044,12.156,11.915,12.094,87488,0
2017-07-19,12.084,12.333,12.084,12.213,42270,0
2017-07-20,12.193,12.353,12.183,12.323,29494,0
2017-07-21,12.412,12.412,12.174,12.323,81163,0
2017-07-24,12.383,12.383,12.034,12.174,49408,0
2017-07-25,12.243,12.412,12.144,12.303,42589,0
2017-07-26,12.313,12.392,12.127,12.164,79295,0
2017-07-27,12.144,12.293,11.964,12.114,104752,0
2017-07-28,12.114,12.273,12.104,12.193,89736,0
2017-07-31,12.253,12.602,11.984,12.552,124247,0
2017-08-01,12.552,12.701,12.314,12.432,55693,0
2017-08-02,12.402,12.417,12.154,12.253,60208,0
2017-08-03,12.223,12.363,12.094,12.114,40172,0
2017-08-04,12.076,12.412,12.074,12.373,69757,0
2017-08-07,12.373,12.602,12.311,12.482,163938,0
2017-08-08,12.472,12.98,12.472,12.791,128641,0
2017-08-09,13.189,13.738,13.06,13.249,269028,0
2017-08-10,12.92,12.92,11.158,11.208,813525,0
2017-08-11,11.218,11.696,11.198,11.477,5664087,0
2017-08-14,11.546,11.945,11.357,11.676,1374703,0
2017-08-15,11.805,11.935,11.541,11.606,682637,0
2017-08-16,11.626,11.745,11.596,11.636,347868,0
2017-08-17,11.606,11.736,11.138,11.507,775462,0
2017-08-18,11.467,11.945,11.427,11.795,607695,0
2017-08-21,11.716,11.716,11.158,11.616,375995,0
2017-08-22,11.586,11.686,11.347,11.367,494087,0
2017-08-23,11.308,11.566,11.138,11.228,284695,0
2017-08-24,11.387,11.507,11.308,11.337,274585,0
2017-08-25,11.317,11.437,11.178,11.407,406823,0
2017-08-28,11.507,11.507,11.208,11.387,207120,0
2017-08-29,11.308,11.447,11.268,11.437,137742,0
2017-08-30,11.347,11.586,11.317,11.487,174765,0
2017-08-31,11.536,11.606,11.208,11.327,235046,0
2017-09-01,11.317,11.422,11.158,11.208,147793,0
2017-09-05,11.049,11.049,8.9883,9.3068,1907121,0
2017-09-06,9.536,10.432,9.1276,9.974,1418192,0
2017-09-07,9.775,10.103,9.1675,9.4362,1113980,0
2017-09-08,9.3864,9.4561,8.8091,9.3267,2272425,0
2017-09-11,10.999,11.706,10.481,11.337,2308169,0
2017-09-12,11.208,12.014,11.069,11.984,1145124,0
2017-09-13,11.974,12.98,11.945,12.93,770979,0
2017-09-14,12.91,12.91,12.33,12.76,543372,0
2017-09-15,12.72,13.58,12.58,12.87,958403,0
2017-09-18,12.76,12.84,12.4,12.55,417565,0
2017-09-19,12.73,12.82,11.73,11.83,629628,0
2017-09-20,11.87,12.04,11.75,11.81,319074,0
2017-09-21,11.81,11.95,11.5,11.75,280591,0
2017-09-22,11.75,12.27,11.75,12.25,355970,0
2017-09-25,12.25,12.92,12.25,12.87,776947,0
2017-09-26,12.84,12.87,12.44,12.79,357690,0
2017-09-27,12.93,13.15,12.63,12.99,515474,0
2017-09-28,12.93,13.2,12.82,13.16,401093,0
2017-09-29,13.08,13.39,12.96,13.21,448185,0
2017-10-02,13.1,14.01,12.99,14,1114143,0
2017-10-03,13.89,14.1,13.72,13.88,880415,0
2017-10-04,13.9,14.08,13.88,14.05,554875,0
2017-10-05,14.03,14.41,14.025,14.31,415608,0
2017-10-06,14.3,14.79,14.26,14.53,459391,0
2017-10-09,14.5,14.63,14.42,14.55,226820,0
2017-10-10,14.61,14.83,14.54,14.71,270662,0
2017-10-11,14.7,14.8899,14.5601,14.71,224868,0
2017-10-12,14.7,15.2,14.64,15.08,696850,0
2017-10-13,15,15.28,14.76,15.15,315264,0
2017-10-16,15.12,15.58,15.12,15.5,265686,0
2017-10-17,15.48,15.8,15.41,15.6,361505,0
2017-10-18,15.68,16.06,15.52,15.96,519329,0
2017-10-19,15.76,15.98,15.6362,15.85,728420,0
2017-10-20,16.13,16.25,15.8,15.87,221443,0
2017-10-23,15.87,15.95,15.64,15.86,241138,0
2017-10-24,15.91,16.15,15.88,16.08,376773,0
2017-10-25,16.09,16.43,16.045,16.3,452544,0
2017-10-26,16.38,16.59,16.35,16.58,1485034,0
2017-10-27,16.58,16.64,16.25,16.45,361302,0
2017-10-30,16.31,16.55,16.23,16.29,508993,0
2017-10-31,16.33,16.47,16.03,16.04,418214,0
2017-11-01,16.04,16.125,15.41,15.6,714036,0
2017-11-02,15.68,16.46,15.3,16.45,510913,0
2017-11-03,16.47,16.72,16.3,16.53,446448,0
2017-11-06,16.51,16.97,16.45,16.88,261192,0
2017-11-07,16.89,16.95,16.59,16.68,284375,0
2017-11-08,16.7,16.78,16.55,16.7,234132,0
2017-11-09,16.58,16.98,16.51,16.98,234146,0
2017-11-10,17,17.31,16.63,17.15,353871,0
