Date,Open,High,Low,Close,Volume,OpenInt
2014-07-25,15.14,15.621,14.926,15.096,9382175,0
2014-07-28,14.868,15.071,14.501,14.883,1486924,0
2014-07-29,14.629,15.046,14.484,14.883,601903,0
2014-07-30,14.798,14.883,14.619,14.843,767744,0
2014-07-31,14.704,14.713,14.409,14.458,515529,0
2014-08-01,14.467,14.578,13.821,14.032,903128,0
2014-08-04,14.032,14.458,13.632,13.854,306734,0
2014-08-05,13.742,13.94,13.65,13.854,213396,0
2014-08-06,13.742,14.116,13.497,13.64,550877,0
2014-08-07,13.742,13.742,13.539,13.668,440517,0
2014-08-08,13.658,14.484,13.65,14.458,149815,0
2014-08-11,14.636,14.748,14.458,14.748,196804,0
2014-08-12,14.748,14.926,14.748,14.926,188213,0
2014-08-13,14.851,15.019,14.646,14.883,90303,0
2014-08-14,14.868,14.952,14.458,14.671,103382,0
2014-08-15,14.748,14.843,14.458,14.805,87727,0
2014-08-18,14.883,14.883,14.543,14.713,169860,0
2014-08-19,14.713,14.798,14.587,14.619,158553,0
2014-08-20,15.199,15.199,14.619,14.629,245739,0
2014-08-21,14.713,14.834,14.543,14.713,281878,0
2014-08-22,14.783,14.883,14.612,14.843,242245,0
2014-08-25,14.834,14.834,14.527,14.646,127543,0
2014-08-26,14.552,14.74,14.332,14.477,112693,0
2014-08-27,14.332,14.679,14.262,14.432,88139,0
2014-08-28,14.467,14.604,14.323,14.432,128090,0
2014-08-29,14.458,14.527,14.271,14.519,138307,0
2014-09-02,14.543,14.629,14.467,14.535,154026,0
2014-09-03,14.629,14.868,14.477,14.56,190226,0
2014-09-04,14.654,14.773,14.501,14.679,245501,0
2014-09-05,14.883,15.48,14.492,15.402,807298,0
2014-09-08,15.583,15.583,15.292,15.48,457778,0
2014-09-09,15.489,15.52,15.327,15.419,320892,0
2014-09-10,15.386,15.496,15.335,15.378,115500,0
2014-09-11,15.274,15.446,15.274,15.31,344405,0
2014-09-12,15.242,15.436,15.046,15.301,104989,0
2014-09-15,15.249,15.52,15.071,15.292,206660,0
2014-09-16,15.31,15.504,15.147,15.41,152043,0
2014-09-17,15.361,15.65,15.361,15.538,90144,0
2014-09-18,15.48,15.65,15.31,15.463,77403,0
2014-09-19,15.566,15.566,15.173,15.292,74115,0
2014-09-22,15.226,15.402,15.226,15.283,77293,0
2014-09-23,15.249,15.327,15.063,15.264,95917,0
2014-09-24,15.122,15.369,15.122,15.361,102129,0
2014-09-25,15.343,15.361,15.19,15.264,43470,0
2014-09-26,15.264,15.436,15.19,15.301,48300,0
2014-09-29,15.292,15.292,14.805,15.063,84881,0
2014-09-30,15.071,15.173,14.843,14.987,60996,0
2014-10-01,14.936,15.019,14.426,14.748,153062,0
2014-10-02,14.671,14.936,14.519,14.568,35604,0
2014-10-03,14.671,14.773,14.297,14.44,67798,0
2014-10-06,14.417,14.568,14.06,14.06,44011,0
2014-10-07,13.974,14.032,13.742,13.887,72072,0
2014-10-08,13.872,13.998,13.385,13.473,118217,0
2014-10-09,13.497,13.549,12.162,12.97,338084,0
2014-10-10,12.995,13.055,12.263,12.263,432522,0
2014-10-13,12.281,12.485,11.796,11.805,127968,0
2014-10-14,11.967,12.076,10.818,11.185,161364,0
2014-10-15,11.075,11.66,10.718,11.472,202999,0
2014-10-16,11.339,11.872,11.057,11.696,224548,0
2014-10-17,11.786,12.307,11.786,12.12,174219,0
2014-10-20,12.068,13.394,12.068,13.251,408676,0
2014-10-21,13.429,13.686,13.337,13.583,43654,0
2014-10-22,13.575,13.905,13.557,13.632,53857,0
2014-10-23,13.778,14.05,13.575,13.65,46847,0
2014-10-24,13.72,13.752,13.557,13.72,20900,0
2014-10-27,13.583,13.583,13.159,13.437,57576,0
2014-10-28,13.318,13.769,13.14,13.369,120435,0
2014-10-29,13.429,13.473,12.8,12.928,83546,0
2014-10-30,13.055,13.174,12.018,12.954,70398,0
2014-10-31,13.174,13.208,12.671,12.843,84120,0
2014-11-03,12.843,13.216,12.562,13.064,98035,0
2014-11-04,13.038,13.13,12.741,12.901,34418,0
2014-11-05,12.901,13.122,12.843,12.963,22033,0
2014-11-06,12.928,13.012,12.671,12.714,147557,0
2014-11-07,12.8,12.919,12.639,12.759,123620,0
2014-11-10,12.733,13.199,12.612,12.876,67950,0
2014-11-11,12.876,12.928,12.671,12.901,20785,0
2014-11-12,12.909,13.055,12.705,12.97,102881,0
2014-11-13,12.886,13.251,12.75,12.893,397657,0
2014-11-14,13.012,14.229,13.012,13.734,854588,0
2014-11-17,13.616,14.092,13.608,13.838,203607,0
2014-11-18,13.896,14.28,13.693,13.896,134097,0
2014-11-19,13.846,13.872,13.549,13.72,91223,0
2014-11-20,13.668,13.974,13.575,13.887,90223,0
2014-11-21,14.135,14.382,14.135,14.34,84094,0
2014-11-24,14.382,14.417,14.171,14.314,44610,0
2014-11-25,14.417,14.783,14.417,14.587,188170,0
2014-11-26,14.527,14.671,14.247,14.426,74402,0
2014-11-28,14.477,14.612,14.1,14.44,87954,0
2014-12-01,14.373,14.492,13.796,13.99,231254,0
2014-12-02,13.94,14.153,13.905,13.99,64721,0
2014-12-03,14.109,14.552,14.05,14.477,73937,0
2014-12-04,14.619,14.697,14.355,14.458,66635,0
2014-12-05,14.535,14.713,14.4,14.646,73025,0
2014-12-08,14.629,14.843,14.145,14.527,109073,0
2014-12-09,14.519,14.636,14.077,14.409,54512,0
2014-12-10,14.44,14.44,13.539,13.796,94542,0
2014-12-11,13.99,14.145,13.821,14.145,74737,0
2014-12-12,14.376,14.707,14.243,14.61,57621,0
2014-12-15,14.563,15.129,14.512,14.726,90123,0
2014-12-16,14.707,15.092,14.664,14.716,76911,0
2014-12-17,14.69,15.129,14.484,14.726,90108,0
2014-12-18,14.904,16.195,14.895,15.228,206612,0
2014-12-19,15.209,15.343,14.87,15.138,51881,0
2014-12-22,15.119,15.245,14.77,14.995,64411,0
2014-12-23,15.102,15.228,14.932,15.02,82773,0
2014-12-24,15.129,15.155,14.959,15.111,153213,0
2014-12-26,15.119,15.182,14.977,15.182,71598,0
2014-12-29,15.092,15.219,15.011,15.155,127520,0
2014-12-30,15.049,15.129,14.77,14.986,90014,0
2014-12-31,15.066,15.512,15.039,15.209,194350,0
2015-01-02,15.245,15.423,14.77,15.254,138754,0
2015-01-05,15.254,15.461,14.77,15.039,147484,0
2015-01-06,15.146,15.146,14.502,14.68,273420,0
2015-01-07,14.726,14.87,14.529,14.789,61977,0
2015-01-08,14.877,15.219,14.804,15.092,51403,0
2015-01-09,15.102,15.658,14.753,15.62,650061,0
2015-01-12,15.675,15.79,15.299,15.389,27685,0
2015-01-13,15.414,15.549,14.885,15.011,34751,0
2015-01-14,14.862,15.029,14.251,14.627,232121,0
2015-01-15,14.635,15.002,14.366,14.716,64433,0
2015-01-16,14.61,15.209,14.61,15.146,34880,0
2015-01-20,15.182,15.396,14.736,15.029,102233,0
2015-01-21,15.039,15.308,14.726,15.084,63563,0
2015-01-22,15.209,15.577,14.904,15.53,269506,0
2015-01-23,15.406,15.512,14.672,14.977,388219,0
2015-01-26,14.932,15.057,14.476,14.538,324199,0
2015-01-27,14.376,14.995,14.215,14.726,428562,0
2015-01-28,14.844,15.237,14.546,14.895,292357,0
2015-01-29,14.834,15.084,14.413,14.68,210513,0
2015-01-30,14.61,14.87,14.521,14.573,59281,0
2015-02-02,14.512,14.583,14.296,14.466,98199,0
2015-02-03,14.529,14.852,14.386,14.529,374856,0
2015-02-04,14.555,14.664,14.333,14.376,586657,0
2015-02-05,14.512,14.68,14.135,14.538,435240,0
2015-02-06,14.627,15.049,14.563,14.814,146111,0
2015-02-09,14.913,15.38,14.78,15.182,167690,0
2015-02-10,15.299,15.335,14.627,14.814,168296,0
2015-02-11,14.977,15.02,14.466,14.707,242867,0
2015-02-12,14.78,15.452,14.78,15.362,132661,0
2015-02-13,15.362,15.603,15.254,15.488,62531,0
2015-02-17,15.549,15.549,15.245,15.317,56862,0
2015-02-18,15.209,15.228,14.862,14.904,25587,0
2015-02-19,14.743,15.111,14.743,14.904,29366,0
2015-02-20,14.862,15.27,14.789,15.049,83459,0
2015-02-23,14.995,15.414,14.923,14.986,52408,0
2015-02-24,14.923,15.02,14.736,14.862,53091,0
2015-02-25,14.844,14.913,14.635,14.69,41646,0
2015-02-26,14.635,14.77,14.502,14.573,42858,0
2015-02-27,14.512,14.824,14.502,14.736,206100,0
2015-03-02,14.78,15.219,14.736,14.986,187451,0
2015-03-03,15.02,15.37,14.932,15.129,108471,0
2015-03-04,15.146,15.219,14.645,14.932,123105,0
2015-03-05,14.923,15.899,14.923,15.352,239505,0
2015-03-06,15.335,15.595,14.87,15.138,55297,0
2015-03-09,15.146,15.191,14.699,14.895,104226,0
2015-03-10,14.814,14.87,14.502,14.521,91937,0
2015-03-11,14.563,15.2,14.555,15.011,85793,0
2015-03-12,15.102,15.488,15.102,15.432,116291,0
2015-03-13,15.37,16.114,15.362,15.836,129583,0
2015-03-16,15.962,16.031,15.667,15.836,51051,0
2015-03-17,15.79,15.79,15.28,15.53,62892,0
2015-03-18,15.549,16.491,15.53,16.374,210460,0
2015-03-19,16.311,16.38,16.203,16.229,181192,0
2015-03-20,16.418,16.659,16.264,16.561,171698,0
2015-03-23,16.606,17.186,16.515,17.152,147121,0
2015-03-24,17.088,17.168,16.784,16.794,49711,0
2015-03-25,16.919,17.079,16.248,16.255,82331,0
2015-03-26,16.284,16.462,16.274,16.452,110146,0
2015-03-27,16.462,16.462,16.203,16.221,106682,0
2015-03-30,16.302,16.462,16.221,16.274,70824,0
2015-03-31,16.248,16.248,15.899,16.114,73840,0
2015-04-01,16.097,16.522,16.061,16.386,121856,0
2015-04-02,16.35,16.488,15.972,16.242,100404,0
2015-04-06,16.242,16.406,16.061,16.207,73533,0
2015-04-07,16.216,17.146,16.16,17.001,414729,0
2015-04-08,17.001,17.082,16.497,16.613,90562,0
2015-04-09,16.578,17.491,16.431,17.372,209314,0
2015-04-10,17.417,17.453,16.686,16.83,212751,0
2015-04-13,16.838,17.427,16.838,17.3,216177,0
2015-04-14,17.427,17.427,16.249,17.082,420857,0
2015-04-15,17.21,17.525,17.21,17.372,180495,0
2015-04-16,17.319,17.381,16.983,17.137,208567,0
2015-04-17,17.155,17.491,16.956,17.263,373088,0
2015-04-20,17.291,17.544,17.001,17.391,125456,0
2015-04-21,17.535,17.707,17.363,17.508,131041,0
2015-04-22,17.544,17.769,17.102,17.201,121819,0
2015-04-23,17.245,18.005,17.245,17.745,113896,0
2015-04-24,17.863,17.914,17.245,17.391,103833,0
2015-04-27,17.58,17.727,17.337,17.628,189530,0
2015-04-28,17.697,17.697,16.983,17.21,236081,0
2015-04-29,17.263,18.403,17.263,18.341,615140,0
2015-04-30,18.258,18.44,17.636,17.707,502130,0
2015-05-01,17.67,18.964,17.67,18.666,141096,0
2015-05-04,18.585,18.729,17.953,18.033,111793,0
2015-05-05,18.087,18.592,17.871,18.096,148504,0
2015-05-06,18.187,18.223,17.769,17.934,83899,0
2015-05-07,17.996,18.24,17.934,18.105,100100,0
2015-05-08,18.675,18.675,17.871,17.996,530991,0
2015-05-11,18.078,19.045,17.979,18.51,289603,0
2015-05-12,18.549,18.549,18.005,18.25,174956,0
2015-05-13,18.258,18.277,18.06,18.115,138223,0
2015-05-14,18.258,18.43,18.168,18.314,79947,0
2015-05-15,18.403,18.566,18.187,18.377,110476,0
2015-05-18,18.341,18.693,18.005,18.395,181495,0
2015-05-19,18.559,18.611,18.25,18.42,109250,0
2015-05-20,18.468,18.647,18.322,18.493,236304,0
2015-05-21,18.52,18.774,18.44,18.602,287943,0
2015-05-22,18.62,18.828,18.549,18.602,59822,0
2015-05-26,18.559,18.647,18.304,18.358,142934,0
2015-05-27,18.449,18.693,18.331,18.566,228233,0
2015-05-28,18.62,18.675,18.358,18.449,23932,0
2015-05-29,18.52,18.559,18.158,18.223,27313,0
2015-06-01,18.294,18.294,17.904,18.033,82379,0
2015-06-02,18.051,18.123,17.871,17.914,39600,0
2015-06-03,17.797,18.123,17.618,17.834,32400,0
2015-06-04,17.759,18.087,17.628,17.816,45334,0
2015-06-05,17.853,18.187,17.679,17.986,147953,0
2015-06-08,17.914,18.023,17.777,17.944,91447,0
2015-06-09,18.014,18.115,17.571,17.737,444308,0
2015-06-10,17.886,18.215,17.727,18.042,203078,0
2015-06-11,18.132,18.277,17.653,17.825,284138,0
2015-06-12,17.844,18.611,17.844,18.277,87357,0
2015-06-15,18.258,18.611,17.737,17.816,330848,0
2015-06-16,17.797,18.105,17.787,17.871,57058,0
2015-06-17,17.895,17.895,17.553,17.707,103499,0
2015-06-18,18.045,18.427,17.926,18.235,92737,0
2015-06-19,18.41,18.417,17.499,17.727,153794,0
2015-06-22,17.754,17.906,17.196,17.627,156315,0
2015-06-23,17.635,18.255,17.47,18.136,231463,0
2015-06-24,18.154,18.235,17.88,18.036,113894,0
2015-06-25,18.036,18.082,17.49,17.552,95477,0
2015-06-26,17.499,17.826,17.333,17.424,82214,0
2015-06-29,17.369,17.835,16.968,17.086,223398,0
2015-06-30,17.235,17.296,16.757,16.84,92061,0
2015-07-01,17.014,17.151,16.757,16.968,72566,0
2015-07-02,16.896,17.076,16.667,16.896,65989,0
2015-07-06,16.713,16.713,16.448,16.63,117400,0
2015-07-07,16.648,16.757,16.184,16.558,90104,0
2015-07-08,16.456,17.369,16.456,17.196,211121,0
2015-07-09,17.507,17.524,16.264,16.731,134171,0
2015-07-10,16.886,17.378,16.757,17.259,90873,0
2015-07-13,17.36,17.36,16.968,17.333,142720,0
2015-07-14,17.36,17.897,17.235,17.745,152629,0
2015-07-15,17.798,17.955,17.105,17.315,193342,0
2015-07-16,17.424,17.57,17.215,17.407,207615,0
2015-07-17,17.433,17.597,17.196,17.415,130772,0
2015-07-20,17.49,17.88,17.342,17.461,183498,0
2015-07-21,17.579,17.697,17.296,17.47,158179,0
2015-07-22,17.442,17.597,17.159,17.369,104026,0
2015-07-23,17.461,17.461,17.067,17.105,102601,0
2015-07-24,17.196,17.196,16.538,16.548,106986,0
2015-07-27,16.466,16.466,15.975,16.018,85609,0
2015-07-28,16.074,16.713,15.936,16.486,99094,0
2015-07-29,16.521,16.785,16.456,16.548,29926,0
2015-07-30,16.585,16.814,16.413,16.757,54478,0
2015-07-31,16.868,17.067,16.568,17.014,154122,0
2015-08-03,16.932,16.986,16.558,16.968,112811,0
2015-08-04,16.923,17.086,16.886,17.067,62812,0
2015-08-05,17.177,17.47,17.177,17.315,62921,0
2015-08-06,17.352,17.451,16.876,16.986,65265,0
2015-08-07,16.959,16.959,16.466,16.603,175606,0
2015-08-10,16.686,16.731,16.383,16.466,118607,0
2015-08-11,16.255,16.448,16.193,16.375,70897,0
2015-08-12,16.303,16.512,16.203,16.221,75854,0
2015-08-13,16.213,16.686,15.984,16.448,266588,0
2015-08-14,16.456,16.731,16.255,16.731,106548,0
2015-08-17,16.686,16.731,16.495,16.658,59082,0
2015-08-18,16.568,16.595,16.165,16.221,49108,0
2015-08-19,16.213,16.322,15.7,15.773,108631,0
2015-08-20,15.737,15.911,15.618,15.837,119263,0
2015-08-21,15.737,15.791,15.516,15.6,50533,0
2015-08-24,15.171,15.683,14.687,15.18,210439,0
2015-08-25,15.455,15.764,14.469,14.588,235896,0
2015-08-26,14.863,14.863,14.367,14.633,330825,0
2015-08-27,14.769,15.162,14.705,14.743,172098,0
2015-08-28,14.762,14.887,14.677,14.853,172976,0
2015-08-31,14.724,15.236,14.724,14.962,117838,0
2015-09-01,14.734,14.915,14.596,14.652,53492,0
2015-09-02,14.814,14.814,14.387,14.642,36065,0
2015-09-03,14.633,14.998,14.588,14.844,95038,0
2015-09-04,14.642,14.652,14.469,14.551,33763,0
2015-09-08,14.714,14.714,14.533,14.533,17866,0
2015-09-09,14.652,14.752,14.406,14.487,30255,0
2015-09-10,14.423,14.505,14.314,14.406,25521,0
2015-09-11,14.286,14.341,14.168,14.203,84188,0
2015-09-14,14.168,14.168,13.95,13.976,20609,0
2015-09-15,13.95,14.203,13.922,14.131,50204,0
2015-09-16,14.141,14.241,13.866,14.059,61385,0
2015-09-17,14.077,14.483,13.992,14.122,85859,0
2015-09-18,13.965,14.122,13.772,13.8,21898,0
2015-09-21,13.882,14.021,13.642,14.021,52143,0
2015-09-22,13.93,14.077,13.699,13.949,61684,0
2015-09-23,13.957,14.077,13.523,13.651,83692,0
2015-09-24,13.607,13.8,13.541,13.791,49857,0
2015-09-25,13.781,13.92,13.607,13.632,89977,0
2015-09-28,13.551,13.551,12.767,13.034,154595,0
2015-09-29,12.962,13.052,12.711,12.903,81196,0
2015-09-30,12.97,13.413,12.426,13.33,158167,0
2015-10-01,13.358,13.358,12.767,12.895,57890,0
2015-10-02,12.775,13.21,12.73,13.191,28296,0
2015-10-05,13.237,13.513,13.237,13.478,42847,0
2015-10-06,13.513,13.781,13.374,13.469,38592,0
2015-10-07,13.459,13.9,12.979,13.282,145809,0
2015-10-08,13.365,13.762,13.365,13.616,73826,0
2015-10-09,13.69,13.89,13.69,13.819,108625,0
2015-10-12,13.809,13.837,13.632,13.781,68627,0
2015-10-13,13.781,13.846,13.301,13.439,112201,0
2015-10-14,13.374,13.865,13.374,13.734,24175,0
2015-10-15,13.743,14.094,13.551,14.002,33823,0
2015-10-16,14.059,14.15,13.855,13.94,63852,0
2015-10-19,13.93,14.069,13.791,13.949,34799,0
2015-10-20,13.882,13.992,13.743,13.865,3376,0
2015-10-21,13.92,13.92,13.513,13.874,70681,0
2015-10-22,13.855,14.104,13.743,13.874,39893,0
2015-10-23,13.91,14.308,13.791,14.122,75128,0
2015-10-26,13.984,14.214,13.837,13.949,51819,0
2015-10-27,13.846,13.89,13.311,13.846,152962,0
2015-10-28,13.8,14.15,13.762,13.91,51169,0
2015-10-29,13.237,13.292,12.453,12.923,106998,0
2015-10-30,12.84,12.84,11.99,12.049,202505,0
2015-11-02,12.168,12.592,12.168,12.592,85671,0
2015-11-03,12.443,13.015,12.443,12.775,102554,0
2015-11-04,12.684,13.229,12.684,13.007,71507,0
2015-11-05,12.962,12.962,12.397,12.619,39786,0
2015-11-06,12.489,12.813,12.314,12.795,34148,0
2015-11-09,12.628,12.785,12.397,12.638,37835,0
2015-11-10,12.499,12.527,12.176,12.314,33390,0
2015-11-11,12.295,12.489,12.176,12.204,39786,0
2015-11-12,12.139,12.176,11.99,11.99,24175,0
2015-11-13,12.019,12.121,11.927,11.965,28404,0
2015-11-16,11.871,11.955,11.77,11.909,15828,0
2015-11-17,11.899,12.039,11.678,11.909,61251,0
2015-11-18,11.853,12.029,11.826,11.974,39350,0
2015-11-19,11.946,12,11.77,11.99,19839,0
2015-11-20,11.871,11.871,11.623,11.807,38810,0
2015-11-23,11.687,11.733,11.346,11.464,120765,0
2015-11-24,11.457,11.577,11.32,11.557,53554,0
2015-11-25,11.513,11.66,11.363,11.605,27102,0
2015-11-27,11.651,11.788,11.623,11.724,16152,0
2015-11-30,11.687,11.845,11.493,11.605,43688,0
2015-12-01,11.668,11.668,11.328,11.44,38717,0
2015-12-02,11.457,11.503,11.218,11.281,30271,0
2015-12-03,11.391,11.391,10.987,11.142,60995,0
2015-12-04,11.161,11.66,11.161,11.503,67213,0
2015-12-07,11.513,11.557,10.745,10.839,67537,0
2015-12-08,10.643,10.959,10.508,10.736,58784,0
2015-12-09,10.793,10.978,10.248,10.378,112201,0
2015-12-10,10.323,10.478,9.2885,10.147,384520,0
2015-12-11,9.972,10.036,9.779,9.832,208577,0
2015-12-14,9.916,9.916,9.1692,9.307,315693,0
2015-12-15,9.38,9.769,9.0487,9.2529,420295,0
2015-12-16,9.3167,9.509,8.9387,9.0866,250097,0
2015-12-17,9.0866,9.509,9.0487,9.0946,486532,0
2015-12-18,9.3167,10.1,9.3167,9.962,908023,0
2015-12-21,10.109,10.764,9.962,10.591,347447,0
2015-12-22,10.682,11.271,10.581,11.161,130776,0
2015-12-23,11.518,11.854,11.228,11.854,197736,0
2015-12-24,11.892,11.985,11.563,11.948,56287,0
2015-12-28,11.807,12.153,11.676,12.078,92979,0
2015-12-29,11.957,12.396,11.545,11.648,154831,0
2015-12-30,11.554,11.798,11.452,11.592,87861,0
2015-12-31,11.469,11.817,11.425,11.788,114894,0
2016-01-04,11.563,11.695,11.415,11.61,106773,0
2016-01-05,11.685,11.826,11.209,11.263,203105,0
2016-01-06,11.134,11.303,10.966,10.984,158570,0
2016-01-07,10.88,11.134,10.88,10.984,50270,0
2016-01-08,10.966,11.079,10.787,10.797,42261,0
2016-01-11,10.929,10.976,10.628,10.628,127206,0
2016-01-12,10.714,11.039,10.587,10.87,127969,0
2016-01-13,10.946,11.228,10.534,10.635,130389,0
2016-01-14,10.592,10.73,10.386,10.498,73975,0
2016-01-15,10.386,10.665,10.113,10.611,73195,0
2016-01-19,10.552,10.704,10.122,10.17,101112,0
2016-01-20,9.983,10.46,9.665,10.413,162945,0
2016-01-21,10.386,10.616,10.188,10.338,93751,0
2016-01-22,10.431,11.031,10.431,10.919,112510,0
2016-01-25,10.787,11.039,10.254,10.403,119401,0
2016-01-26,10.403,10.834,10.403,10.758,22879,0
2016-01-27,10.645,10.797,10.386,10.552,78813,0
2016-01-28,10.723,10.861,10.376,10.665,80821,0
2016-01-29,10.665,11.46,10.665,11.312,206893,0
2016-02-01,11.124,11.439,11.059,11.263,164301,0
2016-02-02,11.031,11.573,11.031,11.366,281729,0
2016-02-03,11.405,11.443,11.18,11.366,101049,0
2016-02-04,11.283,12.332,11.283,11.919,217272,0
2016-02-05,12.052,12.097,11.648,11.967,174939,0
2016-02-08,11.769,11.976,11.228,11.376,241215,0
2016-02-09,11.142,11.602,11.101,11.2,273379,0
2016-02-10,11.209,11.405,11.049,11.059,144650,0
2016-02-11,10.946,11.273,10.909,11.105,112861,0
2016-02-12,11.161,11.321,11.021,11.228,70818,0
2016-02-16,11.273,11.723,11.124,11.685,89075,0
2016-02-17,11.817,11.967,11.695,11.826,69372,0
2016-02-18,11.892,12.06,11.685,11.807,165310,0
2016-02-19,11.658,11.807,11.592,11.695,71116,0
2016-02-22,11.826,11.826,11.554,11.761,54104,0
2016-02-23,11.742,11.817,11.563,11.602,82921,0
2016-02-24,11.452,11.723,11.263,11.676,55696,0
2016-02-25,11.629,11.742,11.469,11.695,98653,0
2016-02-26,11.685,12.042,11.508,11.967,142166,0
2016-02-29,11.863,12.219,11.863,12.022,56693,0
2016-03-01,12.022,12.21,12.022,12.125,103882,0
2016-03-02,12.022,12.846,12.022,12.743,166338,0
2016-03-03,12.599,12.741,12.173,12.173,380275,0
2016-03-04,12.371,14.158,12.371,13.139,346492,0
2016-03-07,13.111,13.319,12.979,13.082,188955,0
2016-03-08,13.12,13.12,12.722,12.741,73906,0
2016-03-09,12.836,12.865,12.637,12.751,139200,0
2016-03-10,12.751,12.902,12.609,12.779,153315,0
2016-03-11,12.826,13.244,12.826,12.997,140715,0
2016-03-14,13.054,13.339,12.979,13.111,111310,0
2016-03-15,12.969,13.064,12.665,12.826,104626,0
2016-03-16,12.685,12.997,12.638,12.769,94679,0
2016-03-17,12.769,13.3,12.769,13.176,105807,0
2016-03-18,13.111,13.394,13.111,13.358,83365,0
2016-03-21,13.215,13.329,13.111,13.28,63724,0
2016-03-22,13.176,13.235,12.892,13.159,106085,0
2016-03-23,12.987,13.171,12.892,13.025,216467,0
2016-03-24,12.865,13.176,12.865,13.015,116676,0
2016-03-28,12.979,13.092,12.892,12.902,43807,0
2016-03-29,12.779,13.319,12.779,13.007,182950,0
2016-03-30,13.015,13.604,13.015,13.442,113131,0
2016-03-31,13.414,13.518,13.206,13.375,41156,0
2016-04-01,13.176,13.225,12.874,13.186,87916,0
2016-04-04,13.082,13.186,13.082,13.139,69062,0
2016-04-05,12.997,12.997,12.865,12.874,34959,0
2016-04-06,12.911,13.159,12.807,13.111,56518,0
2016-04-07,13.007,13.111,12.812,12.846,43208,0
2016-04-08,12.874,12.94,12.865,12.865,40493,0
2016-04-11,12.865,13.035,12.865,12.865,68528,0
2016-04-12,12.816,12.997,12.816,12.969,32130,0
2016-04-13,12.911,13.3,12.865,13.225,94741,0
2016-04-14,13.262,13.262,13.007,13.149,22611,0
2016-04-15,13.073,13.167,12.884,13.111,41807,0
2016-04-18,12.921,13.272,12.921,13.244,71553,0
2016-04-19,13.244,13.536,13.244,13.404,73145,0
2016-04-20,13.404,13.595,13.267,13.472,41832,0
2016-04-21,13.536,13.708,13.481,13.621,51703,0
2016-04-22,13.576,13.774,13.319,13.462,51446,0
2016-04-25,13.366,13.551,13.167,13.253,55756,0
2016-04-26,13.29,13.462,13.244,13.348,28245,0
2016-04-27,13.394,13.499,13.176,13.423,57449,0
2016-04-28,13.414,14.134,13.375,14.04,109099,0
2016-04-29,14.049,14.229,13.329,13.472,83294,0
2016-05-02,13.462,13.689,13.216,13.595,44198,0
2016-05-03,13.576,13.576,13.167,13.366,40094,0
2016-05-04,13.375,13.467,13.285,13.29,54123,0
2016-05-05,13.394,13.394,12.95,13.092,43097,0
2016-05-06,13.727,15.73,13.556,14.493,231658,0
2016-05-09,14.551,14.75,14.209,14.323,81133,0
2016-05-10,14.352,14.56,14.342,14.485,19096,0
2016-05-11,14.493,14.636,14.248,14.333,33118,0
2016-05-12,14.436,14.513,13.973,14.059,45395,0
2016-05-13,14.069,14.069,13.849,13.906,12498,0
2016-05-16,13.973,14.124,13.744,13.955,52148,0
2016-05-17,13.926,14.03,13.65,13.936,75840,0
2016-05-18,13.699,13.982,13.699,13.963,45287,0
2016-05-19,13.822,13.936,13.65,13.878,46296,0
2016-05-20,13.973,14.323,13.973,14.153,37805,0
2016-05-23,14.199,14.271,14,14.115,45107,0
2016-05-24,14.105,14.532,13.936,14.446,39083,0
2016-05-25,14.428,14.731,14.286,14.39,202414,0
2016-05-26,14.361,14.541,14.187,14.446,96678,0
2016-05-27,14.39,14.891,14.38,14.788,45485,0
2016-05-31,14.731,15.156,14.532,15.033,61014,0
2016-06-01,15.004,15.251,14.909,15.251,36844,0
2016-06-02,15.317,15.586,15.203,15.586,91536,0
2016-06-03,15.499,15.632,15.312,15.517,64386,0
2016-06-06,15.471,16.016,15.471,15.805,64185,0
2016-06-07,15.815,16.302,15.797,15.949,88592,0
2016-06-08,16.084,16.121,15.797,15.797,33124,0
2016-06-09,15.777,15.777,15.337,15.471,56572,0
2016-06-10,15.499,16.084,15.499,15.929,74302,0
2016-06-13,15.902,15.929,15.557,15.605,34318,0
2016-06-14,15.614,15.672,14.743,15.222,87872,0
2016-06-15,15.145,15.499,15.049,15.432,36999,0
2016-06-16,15.307,15.642,15.039,15.547,52703,0
2016-06-17,15.586,15.815,15.491,15.777,32691,0
2016-06-20,15.949,15.988,15.682,15.805,35790,0
2016-06-21,15.787,15.911,15.567,15.652,20314,0
2016-06-22,15.729,16.044,15.527,15.988,42286,0
2016-06-23,16.034,16.226,15.777,15.998,89384,0
2016-06-24,15.605,15.854,15.241,15.298,57428,0
2016-06-27,15.039,15.039,13.825,13.949,87374,0
2016-06-28,14.074,14.398,14.035,14.159,90054,0
2016-06-29,14.293,14.628,14.13,14.552,110092,0
2016-06-30,14.648,15.231,14.58,15.212,60476,0
2016-07-01,15.164,15.591,15.164,15.499,41327,0
2016-07-05,15.346,15.422,14.714,14.781,53373,0
2016-07-06,14.657,15.174,14.485,15.069,76419,0
2016-07-07,14.993,15.216,14.959,15.098,34225,0
2016-07-08,15.193,15.687,15.193,15.614,21223,0
2016-07-11,15.557,15.557,15.366,15.499,22228,0
2016-07-12,15.557,15.916,15.557,15.777,37530,0
2016-07-13,15.787,15.949,15.481,15.911,26395,0
2016-07-14,15.834,15.834,15.662,15.767,32196,0
2016-07-15,15.697,15.81,15.527,15.691,32844,0
2016-07-18,15.596,15.872,15.384,15.614,66084,0
2016-07-19,15.537,15.614,15.279,15.517,70003,0
2016-07-20,15.508,15.978,15.471,15.949,90010,0
2016-07-21,15.824,16.274,15.805,15.892,52638,0
2016-07-22,15.949,16.218,15.854,15.988,32179,0
2016-07-25,15.902,15.902,15.461,15.815,27944,0
2016-07-26,15.815,15.902,15.552,15.596,21129,0
2016-07-27,15.642,15.642,15.393,15.557,36595,0
2016-07-28,15.567,15.739,15.384,15.691,87090,0
2016-07-29,15.596,15.682,15.461,15.652,63181,0
2016-08-01,15.632,15.682,15.412,15.682,39040,0
2016-08-02,15.614,15.988,15.393,15.461,156077,0
2016-08-03,15.393,15.632,15.317,15.517,31378,0
2016-08-04,15.499,15.682,15.461,15.605,24809,0
2016-08-05,15.337,16.657,15.337,16.601,156649,0
2016-08-08,16.562,16.571,16.231,16.486,49565,0
2016-08-09,16.514,16.61,16.351,16.514,69360,0
2016-08-10,16.437,16.532,16.236,16.409,160268,0
2016-08-11,16.61,17.193,16.476,17.164,185798,0
2016-08-12,17.164,17.433,16.953,17.242,37176,0
2016-08-15,17.252,17.586,17.252,17.366,32220,0
2016-08-16,17.413,17.626,17.27,17.616,43000,0
2016-08-17,17.616,17.616,16.945,17.146,114906,0
2016-08-18,17.155,17.376,16.935,17.289,40459,0
2016-08-19,17.28,17.596,17.155,17.413,30827,0
2016-08-22,17.318,17.557,17.146,17.538,61451,0
2016-08-23,17.635,17.911,17.462,17.586,40073,0
2016-08-24,17.626,17.871,17.543,17.731,147394,0
2016-08-25,17.681,17.946,17.591,17.681,51847,0
2016-08-26,17.691,17.874,17.471,17.538,14011,0
2016-08-29,17.471,17.693,17.423,17.471,34090,0
2016-08-30,17.471,17.691,17.174,17.298,61042,0
2016-08-31,17.233,17.395,17.132,17.223,17180,0
2016-09-01,17.328,17.328,16.993,17.233,19180,0
2016-09-02,17.357,17.606,17.333,17.557,49649,0
2016-09-06,17.538,17.643,17.357,17.452,29774,0
2016-09-07,17.423,17.423,17.118,17.233,123441,0
2016-09-08,17.26,17.538,17.049,17.471,155201,0
2016-09-09,17.376,17.442,17.203,17.308,123009,0
2016-09-12,17.127,17.404,16.957,17.26,68599,0
2016-09-13,17.183,17.28,16.945,17.233,76202,0
2016-09-14,17.26,17.357,17.041,17.233,53049,0
2016-09-15,17.298,17.45,17.213,17.242,32232,0
2016-09-16,17.174,17.28,16.993,17.28,78794,0
2016-09-19,17.27,17.596,17.238,17.471,18649,0
2016-09-20,17.606,17.758,17.426,17.5,53836,0
2016-09-21,17.519,18.069,17.315,18.001,190323,0
2016-09-22,18.069,18.358,18.03,18.165,63711,0
2016-09-23,18.261,18.484,17.973,18.059,150516,0
2016-09-26,17.904,18.291,17.904,18.069,98155,0
2016-09-27,18.01,18.243,17.953,18.195,101644,0
2016-09-28,18.291,18.668,18.291,18.553,73867,0
2016-09-29,18.581,18.756,18.05,18.069,53283,0
2016-09-30,18.136,18.331,18.089,18.108,99966,0
2016-10-03,18.117,18.195,17.904,18.01,22301,0
2016-10-04,18.069,18.079,17.63,17.712,32285,0
2016-10-05,17.732,17.876,17.596,17.616,63307,0
2016-10-06,17.576,17.847,17.576,17.652,45153,0
2016-10-07,17.742,17.768,17.393,17.519,70674,0
2016-10-10,17.519,17.904,17.47,17.788,35125,0
2016-10-11,17.808,17.808,17.393,17.421,35747,0
2016-10-12,17.47,17.712,17.393,17.49,98795,0
2016-10-13,17.286,17.586,17.103,17.527,82369,0
2016-10-14,17.509,17.758,17.431,17.5,128463,0
2016-10-17,17.596,17.611,17.344,17.48,25108,0
2016-10-18,17.682,17.828,17.5,17.732,19895,0
2016-10-19,17.742,17.934,17.556,17.848,11758,0
2016-10-20,17.848,17.983,17.692,17.904,17607,0
2016-10-21,17.758,18.099,17.635,18.02,66761,0
2016-10-24,18.059,18.316,18.04,18.195,30620,0
2016-10-25,18.261,18.261,17.778,17.778,65989,0
2016-10-26,17.722,18.331,17.677,18.234,85853,0
2016-10-27,18.271,18.397,18.02,18.165,79590,0
2016-10-28,18.195,18.553,18.136,18.397,109529,0
2016-10-31,18.504,18.504,18.069,18.117,50917,0
2016-11-01,18.358,18.697,18.117,18.261,136839,0
2016-11-02,18.215,18.311,18.069,18.261,161872,0
2016-11-03,18.358,18.358,18.069,18.117,144102,0
2016-11-04,17.828,19.083,17.828,18.89,136790,0
2016-11-07,19.229,19.615,18.842,18.842,149981,0
2016-11-08,18.89,18.939,18.456,18.456,39900,0
2016-11-09,18.311,18.793,18.117,18.649,57116,0
2016-11-10,18.842,18.987,18.504,18.746,229901,0
2016-11-11,18.649,18.746,18.407,18.504,221344,0
2016-11-14,18.456,18.842,18.358,18.6,36319,0
2016-11-15,18.649,18.697,18.358,18.456,61051,0
2016-11-16,18.358,18.504,17.828,17.828,325190,0
2016-11-17,17.924,18.553,17.682,18.261,79586,0
2016-11-18,18.215,18.746,18.215,18.697,26285,0
2016-11-21,18.89,19.518,18.842,19.374,96864,0
2016-11-22,19.471,19.567,18.987,19.083,30164,0
2016-11-23,18.939,19.229,18.895,18.987,35663,0
2016-11-25,18.987,19.083,18.311,18.793,25836,0
2016-11-28,18.649,18.842,18.6,18.793,18900,0
2016-11-29,18.6,18.793,18.215,18.358,78645,0
2016-11-30,18.504,18.649,18.432,18.456,55685,0
2016-12-01,18.649,18.649,18.311,18.504,49924,0
2016-12-02,18.456,18.456,18.215,18.407,95123,0
2016-12-05,18.6,18.697,18.02,18.165,73464,0
2016-12-06,18.311,18.407,18.069,18.069,76484,0
2016-12-07,17.973,18.504,17.973,18.456,67457,0
2016-12-08,18.358,19.133,18.358,19.035,21134,0
2016-12-09,19.133,19.325,18.697,18.987,26193,0
2016-12-12,19.133,19.133,18.89,19.035,28418,0
2016-12-13,19.133,19.325,18.939,19.035,27466,0
2016-12-14,19.035,19.276,18.793,18.842,33885,0
2016-12-15,18.89,19.229,18.6,19.229,44625,0
2016-12-16,19.229,19.276,18.842,18.939,95064,0
2016-12-19,19.083,19.083,18.746,18.842,21597,0
2016-12-20,18.987,20.146,18.842,19.374,278189,0
2016-12-21,19.83,20.074,19.343,19.44,121083,0
2016-12-22,19.683,19.683,19.401,19.489,134841,0
2016-12-23,19.636,19.781,19.294,19.343,37564,0
2016-12-27,19.489,20.074,19.246,19.927,68014,0
2016-12-28,20.024,20.22,19.099,19.246,77642,0
2016-12-29,19.343,19.683,19.129,19.148,39165,0
2016-12-30,19.343,19.343,18.32,18.368,139284,0
2017-01-03,18.661,18.904,18.563,18.563,112380,0
2017-01-04,18.661,19.099,18.661,18.904,59771,0
2017-01-05,19.002,19.196,18.49,18.661,35860,0
2017-01-06,18.807,18.953,18.466,18.953,66131,0
2017-01-09,18.709,19.002,18.417,18.466,41930,0
2017-01-10,18.612,19.343,18.417,19.246,79325,0
2017-01-11,19.44,19.83,19.294,19.683,92245,0
2017-01-12,19.781,19.781,19.391,19.44,45384,0
2017-01-13,19.636,20.268,19.294,19.44,150791,0
2017-01-17,19.636,20.001,19.44,19.683,117885,0
2017-01-18,19.683,19.758,19.148,19.196,78872,0
2017-01-19,19.343,19.44,19.099,19.294,39925,0
2017-01-20,19.44,19.83,19.343,19.538,73165,0
2017-01-23,19.586,19.83,19.246,19.44,113810,0
2017-01-24,19.683,19.88,19.44,19.781,79826,0
2017-01-25,19.83,20.126,19.733,20.024,239380,0
2017-01-26,20.171,20.171,19.586,20.024,71793,0
2017-01-27,19.977,20.561,19.83,20.561,111375,0
2017-01-30,20.464,20.512,19.733,20.464,68240,0
2017-01-31,20.414,20.512,19.88,20.123,59910,0
2017-02-01,20.367,20.61,20.22,20.414,85417,0
2017-02-02,20.414,20.414,19.977,20.22,82141,0
2017-02-03,20.22,20.731,20.22,20.658,66847,0
2017-02-06,20.707,20.707,20.512,20.707,102916,0
2017-02-07,20.658,20.683,20.171,20.561,68866,0
2017-02-08,20.464,20.658,20.22,20.658,79252,0
2017-02-09,20.61,20.658,20.268,20.561,63509,0
2017-02-10,20.658,20.901,20.414,20.756,70988,0
2017-02-13,20.951,21.048,20.561,20.658,84301,0
2017-02-14,20.707,20.707,20.414,20.561,80028,0
2017-02-15,20.658,20.707,20.367,20.561,66877,0
2017-02-16,20.658,20.853,20.317,20.317,60610,0
2017-02-17,20.22,20.512,19.927,20.317,114960,0
2017-02-21,20.464,21.097,20.464,21,127336,0
2017-02-22,20.512,21,20.414,20.414,169897,0
2017-02-23,20.61,20.756,19.781,19.977,165435,0
2017-02-24,20.707,21.292,19.927,20.22,294904,0
2017-02-27,20.367,20.414,19.83,19.977,216687,0
2017-02-28,20.123,20.512,20.123,20.268,152881,0
2017-03-01,20.367,20.756,20.268,20.658,263689,0
2017-03-02,20.658,20.878,20.61,20.707,150805,0
2017-03-03,20.658,20.901,20.61,20.756,147862,0
2017-03-06,20.561,20.561,19.781,19.927,160632,0
2017-03-07,19.88,20.317,19.781,20.22,99887,0
2017-03-08,20.367,20.439,20.024,20.024,101793,0
2017-03-09,20.043,20.486,19.999,20.388,72395,0
2017-03-10,20.436,20.633,20.338,20.486,62185,0
2017-03-13,20.486,21.025,20.486,20.879,105721,0
2017-03-14,20.78,21.173,20.584,21.173,109450,0
2017-03-15,21.222,21.812,21.148,21.566,241788,0
2017-03-16,21.615,21.615,20.879,20.879,54128,0
2017-03-17,20.927,21.124,20.633,20.682,130324,0
2017-03-20,20.731,21.222,20.534,21.075,52867,0
2017-03-21,21.173,21.37,20.584,20.682,82590,0
2017-03-22,20.682,20.829,20.534,20.731,49103,0
2017-03-23,18.815,18.938,18.422,18.619,2529280,0
2017-03-24,18.619,19.061,18.619,18.667,624855,0
2017-03-27,18.52,19.159,18.173,18.913,335257,0
2017-03-28,18.815,19.601,18.815,19.454,227376,0
2017-03-29,19.454,19.699,19.208,19.552,157279,0
2017-03-30,19.601,20.24,19.404,19.945,362665,0
2017-03-31,19.945,20.436,19.699,20.141,458796,0
2017-04-03,20.141,20.486,19.994,20.24,422719,0
2017-04-04,20.24,20.436,19.847,19.895,272538,0
2017-04-05,20.141,20.289,19.675,19.797,327771,0
2017-04-06,19.797,19.797,19.356,19.552,303951,0
2017-04-07,19.503,19.847,19.503,19.601,148672,0
2017-04-10,19.65,19.994,19.552,19.797,147359,0
2017-04-11,19.797,20.043,19.503,19.895,116885,0
2017-04-12,19.895,19.945,19.208,19.208,130646,0
2017-04-13,19.208,19.258,18.815,18.963,211985,0
2017-04-17,19.011,19.258,18.913,19.159,81666,0
2017-04-18,19.11,19.208,18.913,19.011,71414,0
2017-04-19,19.208,19.258,18.815,18.865,140477,0
2017-04-20,19.11,19.577,18.963,19.552,263279,0
2017-04-21,19.552,20.338,19.454,19.552,416865,0
2017-04-24,19.749,20.092,19.552,19.847,176991,0
2017-04-25,19.895,20.141,19.258,19.601,375915,0
2017-04-26,19.404,19.847,19.11,19.699,239153,0
2017-04-27,19.65,20.141,19.306,20.043,177773,0
2017-04-28,19.994,19.994,19.847,19.945,188115,0
2017-05-01,19.847,19.945,19.552,19.552,170150,0
2017-05-02,19.552,19.601,18.717,18.765,345821,0
2017-05-03,18.717,19.011,18.569,18.619,162888,0
2017-05-04,18.667,18.667,18.274,18.471,250351,0
2017-05-05,18.422,18.865,18.422,18.717,149711,0
2017-05-08,18.667,18.667,18.176,18.373,174847,0
2017-05-09,18.324,18.373,17.98,18.078,363981,0
2017-05-10,18.078,18.373,17.98,18.226,112238,0
2017-05-11,18.128,18.324,17.906,18.226,114276,0
2017-05-12,18.078,18.078,17.735,17.833,196455,0
2017-05-15,17.881,18.128,17.881,17.98,90613,0
2017-05-16,18.128,18.274,17.881,17.881,145556,0
2017-05-17,17.833,17.833,17.267,17.292,175560,0
2017-05-18,17.243,17.341,17.046,17.194,163362,0
2017-05-19,17.194,18.029,17.194,17.931,158466,0
2017-05-22,17.98,18.041,17.833,17.931,80900,0
2017-05-23,17.931,17.931,17.292,17.489,439858,0
2017-05-24,17.587,17.881,17.489,17.587,185738,0
2017-05-25,17.685,17.931,17.341,17.44,324546,0
2017-05-26,17.44,17.636,17.341,17.538,207799,0
2017-05-30,17.44,17.489,17.243,17.44,95533,0
2017-05-31,17.39,17.39,17.046,17.144,142487,0
2017-06-01,17.213,17.362,17.014,17.262,151757,0
2017-06-02,17.312,17.51,17.213,17.411,127465,0
2017-06-05,17.461,17.709,17.362,17.659,122951,0
2017-06-06,17.56,17.808,17.486,17.758,198859,0
2017-06-07,17.758,18.106,17.709,18.106,156638,0
2017-06-08,18.056,18.478,17.957,18.304,207724,0
2017-06-09,18.304,18.651,18.205,18.602,164314,0
2017-06-12,18.602,18.85,18.403,18.701,247702,0
2017-06-13,18.8,18.85,18.651,18.8,121967,0
2017-06-14,18.85,18.899,18.651,18.8,219965,0
2017-06-15,18.651,19.098,18.453,18.602,494787,0
2017-06-16,18.651,18.999,18.651,18.85,245686,0
2017-06-19,18.949,19.048,18.81,18.85,72020,0
2017-06-20,18.751,18.899,18.751,18.751,973404,0
2017-06-21,18.85,18.949,18.403,18.403,116806,0
2017-06-22,18.403,18.651,18.403,18.552,99302,0
2017-06-23,18.651,18.899,18.453,18.899,116327,0
2017-06-26,18.949,19.147,18.701,18.999,118157,0
2017-06-27,18.949,19.098,18.85,18.899,81657,0
2017-06-28,18.999,19.445,18.899,19.445,218932,0
2017-06-29,19.445,19.544,19.247,19.544,366099,0
2017-06-30,19.594,19.842,19.544,19.792,189511,0
2017-07-03,19.792,20.04,19.619,19.941,163126,0
2017-07-05,20.04,20.189,19.544,20.09,695306,0
2017-07-06,19.941,20.09,19.842,19.941,401117,0
2017-07-07,19.941,20.09,19.743,20.09,240748,0
2017-07-10,20.09,20.487,20.04,20.09,216603,0
2017-07-11,20.189,20.536,20.015,20.536,214918,0
2017-07-12,20.636,20.909,20.536,20.834,227035,0
2017-07-13,20.834,21.082,20.685,20.884,182732,0
2017-07-14,22.024,22.521,21.831,22.074,402887,0
2017-07-17,24.306,24.356,23.066,23.265,844233,0
2017-07-18,23.364,23.413,23.066,23.364,395443,0
2017-07-19,23.463,24.058,23.463,23.711,395932,0
2017-07-20,23.761,23.909,23.513,23.612,235746,0
2017-07-21,23.513,23.622,22.917,23.165,268190,0
2017-07-24,23.265,23.513,23.076,23.116,466358,0
2017-07-25,23.314,23.711,22.917,23.463,809738,0
2017-07-26,21.776,21.826,21.181,21.578,4296374,0
2017-07-27,21.677,21.677,20.908,21.132,1140671,0
2017-07-28,21.032,21.33,20.636,21.132,814019,0
2017-07-31,21.28,21.28,20.834,20.834,506663,0
2017-08-01,20.933,21.132,20.735,20.983,454761,0
2017-08-02,20.983,21.132,20.586,20.636,574080,0
2017-08-03,20.586,20.685,20.139,20.189,632064,0
2017-08-04,21.032,21.33,20.338,21.181,340124,0
2017-08-07,21.032,21.032,20.338,20.735,654868,0
2017-08-08,20.685,20.735,20.04,20.09,318128,0
2017-08-09,19.941,20.239,19.767,19.842,308340,0
2017-08-10,19.792,20.09,19.743,19.991,358855,0
2017-08-11,19.941,20.09,19.743,19.991,485578,0
2017-08-14,19.991,20.437,19.991,20.288,211319,0
2017-08-15,20.288,20.586,20.139,20.536,387485,0
2017-08-16,20.586,20.735,20.487,20.685,307192,0
2017-08-17,20.685,21.057,20.288,20.288,640172,0
2017-08-18,20.189,20.611,20.189,20.536,300234,0
2017-08-21,20.487,20.71,20.388,20.685,351125,0
2017-08-22,20.735,20.884,20.586,20.784,344180,0
2017-08-23,20.735,21.28,20.536,21.181,308266,0
2017-08-24,21.231,21.528,21.181,21.429,456941,0
2017-08-25,21.528,21.776,21.33,21.727,393350,0
2017-08-28,21.776,21.776,21.107,21.28,207592,0
2017-08-29,21.181,21.256,20.834,21.231,204725,0
2017-08-30,21.132,21.28,21.008,21.082,266046,0
2017-08-31,21.28,21.479,21.156,21.33,208067,0
2017-09-01,21.429,21.578,21.231,21.429,153786,0
2017-09-05,21.528,21.623,20.983,21.132,478755,0
2017-09-06,21.231,21.38,21.032,21.231,312847,0
2017-09-07,21.181,21.38,21.082,21.231,308968,0
2017-09-08,21.231,21.38,21.132,21.132,276181,0
2017-09-11,21.181,21.479,21.181,21.38,108970,0
2017-09-12,21.479,21.578,21.28,21.28,333080,0
2017-09-13,21.231,21.553,21.231,21.33,518352,0
2017-09-14,21.33,21.553,21.132,21.33,279379,0
2017-09-15,21.33,21.38,21.181,21.28,254590,0
2017-09-18,21.429,21.479,21.181,21.33,288772,0
2017-09-19,21.3,21.5,21.2,21.25,349498,0
2017-09-20,21.2,21.35,21.1,21.25,270424,0
2017-09-21,21.35,21.65,21.2,21.6,307118,0
2017-09-22,21.6,22.2,21.3973,22.15,450248,0
2017-09-25,22.25,22.575,22.2,22.45,296873,0
2017-09-26,22.55,22.6,22,22,304573,0
2017-09-27,22.1,22.15,21.8,22,379744,0
2017-09-28,22,22.3,22,22.2,106005,0
2017-09-29,22.25,22.5,22,22.45,297270,0
2017-10-02,22.45,23.05,22.45,22.75,222852,0
2017-10-03,22.75,23.2,22.75,23,258647,0
2017-10-04,23,23.15,22.805,23.05,433408,0
2017-10-05,23.15,23.2,22.8,23.05,1002802,0
2017-10-06,22.9,23.4,22.85,23.4,253472,0
2017-10-09,23.35,23.55,23.275,23.35,136161,0
2017-10-10,23.4,23.675,23.35,23.65,275621,0
2017-10-11,23.65,23.65,23.35,23.5,180428,0
2017-10-12,23.45,23.7,23.4,23.65,132288,0
2017-10-13,23.65,23.95,23.65,23.75,112758,0
2017-10-16,23.9,23.95,23.5,23.7,137093,0
2017-10-17,23.75,23.95,23.025,23.05,323866,0
2017-10-18,23.05,23.4,23.05,23.25,181117,0
2017-10-19,23.05,23.3,22.95,23.3,134901,0
2017-10-20,23.45,23.6,23.1,23.4,185916,0
2017-10-23,23.35,23.8,23.3,23.6,271098,0
2017-10-24,23.65,23.85,23.5,23.8,140610,0
2017-10-25,23.75,23.75,23.3,23.65,138423,0
2017-10-26,23.8,23.85,22.95,23.75,252312,0
2017-10-27,23.75,23.875,23.475,23.7,120358,0
2017-10-30,23.7,23.85,23.45,23.55,291566,0
2017-10-31,23.7,23.775,23.5,23.65,155565,0
2017-11-01,23.85,23.85,23.5,23.6,230797,0
2017-11-02,23.65,23.7,23.1,23.2,199457,0
2017-11-03,23.3,23.85,23.15,23.75,199087,0
2017-11-06,24.95,25.45,23.6,23.9,666216,0
2017-11-07,23.95,24.3,23.8,24.25,923413,0
2017-11-08,23.1,23.7,22.9,23.55,2183316,0
2017-11-09,23.25,23.8,23,23.25,1620923,0
2017-11-10,23.3,23.5,23.2,23.35,414893,0
