Date,Open,High,Low,Close,Volume,OpenInt
2014-05-09,21.585,21.818,20.624,21.34,12496210,0
2014-05-12,21.238,21.624,21.201,21.434,493566,0
2014-05-13,21.518,21.601,21.348,21.525,260590,0
2014-05-14,21.378,21.548,21.094,21.094,310651,0
2014-05-15,21.103,21.103,20.624,20.762,297551,0
2014-05-16,21,21,20.438,20.754,192298,0
2014-05-19,21.007,21.007,20.715,20.948,247412,0
2014-05-20,20.839,21,20.624,20.923,78897,0
2014-05-21,20.778,21,20.707,20.932,96917,0
2014-05-22,20.862,20.962,20.739,20.808,141348,0
2014-05-23,20.739,21.264,20.615,20.615,229775,0
2014-05-27,20.624,21.286,20.428,20.701,275986,0
2014-05-28,20.647,21.378,20.647,20.831,463313,0
2014-05-29,20.831,21.362,20.808,20.808,119857,0
2014-05-30,20.877,21.063,20.56,20.624,174716,0
2014-06-02,20.631,21.116,20.631,21.086,260982,0
2014-06-03,21.395,21.61,21.086,21.533,275952,0
2014-06-04,21.395,22.404,21.395,22.003,127714,0
2014-06-05,22.134,22.388,21.978,22.087,77760,0
2014-06-06,22.204,22.358,21.978,22.211,113439,0
2014-06-09,22.087,22.226,21.848,22.127,133545,0
2014-06-10,22.072,22.211,21.78,21.864,114144,0
2014-06-11,21.696,21.826,21.356,21.425,111709,0
2014-06-12,21.333,21.402,21.046,21.201,127146,0
2014-06-13,21.162,21.462,20.746,20.962,95921,0
2014-06-16,20.885,21.139,20.831,21.046,82241,0
2014-06-17,21.046,22.898,20.914,22.79,311435,0
2014-06-18,22.835,22.835,21.193,21.911,391698,0
2014-06-19,21.763,21.978,21.763,21.826,31416,0
2014-06-20,21.969,22.398,21.302,21.302,161752,0
2014-06-23,21.302,21.742,21.086,21.123,93876,0
2014-06-24,20.938,21.007,20.56,20.854,139419,0
2014-06-25,20.669,21.046,20.669,20.778,27794,0
2014-06-26,20.862,20.97,20.53,20.754,123703,0
2014-06-27,20.715,20.909,20.508,20.638,42435,0
2014-06-30,20.653,21.218,20.6,21.218,26516,0
2014-07-01,21.324,21.518,20.661,21.154,40721,0
2014-07-02,21.193,21.255,20.953,21.086,35801,0
2014-07-03,21.116,21.116,20.762,20.778,27160,0
2014-07-07,20.978,20.978,20.591,20.754,50778,0
2014-07-08,20.676,20.824,20.624,20.638,31194,0
2014-07-09,20.769,21.245,20.624,20.638,52342,0
2014-07-10,20.624,20.885,20.522,20.538,37087,0
2014-07-11,20.624,20.816,20.568,20.624,45094,0
2014-07-14,20.585,21.046,20.585,21.023,133871,0
2014-07-15,20.932,21.07,20.591,20.638,46650,0
2014-07-16,20.701,21.154,20.684,21.154,44732,0
2014-07-17,21.201,21.425,20.938,21,71270,0
2014-07-18,20.978,21.108,20.816,21.108,118436,0
2014-07-21,21.094,21.449,21.023,21.07,27063,0
2014-07-22,21.046,21.356,20.953,20.953,44338,0
2014-07-23,20.932,21.316,20.631,20.784,43039,0
2014-07-24,20.909,20.909,20.615,20.653,145325,0
2014-07-25,20.723,20.869,20.653,20.739,28201,0
2014-07-28,20.754,21.186,20.746,20.846,81362,0
2014-07-29,20.846,21.078,20.754,20.816,38322,0
2014-07-30,20.953,21.131,20.438,20.453,29813,0
2014-07-31,20.428,20.56,19.483,19.822,112177,0
2014-08-01,19.752,20.045,18.501,18.648,147781,0
2014-08-04,18.648,19.135,18.641,19.119,68646,0
2014-08-05,19.065,19.643,18.833,19.035,123068,0
2014-08-06,18.796,18.95,18.272,18.635,150729,0
2014-08-07,18.535,18.866,16.283,18.48,175389,0
2014-08-08,18.387,18.873,18.125,18.501,179209,0
2014-08-11,18.441,18.734,18.378,18.589,162049,0
2014-08-12,18.635,19.127,18.186,18.719,169602,0
2014-08-13,18.78,19.549,18.78,19.402,89828,0
2014-08-14,19.48,20.146,19.31,19.774,63479,0
2014-08-15,20.06,20.06,19.417,19.72,54396,0
2014-08-18,19.993,20.411,19.495,20.318,42894,0
2014-08-19,20.644,20.681,20.169,20.644,69600,0
2014-08-20,20.564,20.761,20.472,20.504,17836,0
2014-08-21,20.535,20.535,20.2,20.27,7031,0
2014-08-22,20.255,20.255,19.984,20.039,18352,0
2014-08-25,19.984,20.155,19.528,19.528,23782,0
2014-08-26,20.1,20.1,19.488,19.626,188093,0
2014-08-27,19.48,19.751,19.099,19.139,137081,0
2014-08-28,19.139,19.271,19.091,19.271,68123,0
2014-08-29,19.153,19.579,19.044,19.37,44452,0
2014-09-02,19.402,19.635,19.167,19.393,93962,0
2014-09-03,19.402,19.635,19.176,19.277,223073,0
2014-09-04,19.402,19.541,19.193,19.449,91083,0
2014-09-05,19.363,19.626,19.161,19.495,20004,0
2014-09-08,19.456,19.821,19.456,19.806,50301,0
2014-09-09,19.572,19.674,19.207,19.674,55811,0
2014-09-10,19.797,19.806,19.48,19.596,28196,0
2014-09-11,19.47,19.635,19.3,19.565,54812,0
2014-09-12,19.549,19.549,19.223,19.363,99367,0
2014-09-15,19.263,19.456,19.207,19.253,19355,0
2014-09-16,18.686,21.56,18.686,21.381,834814,0
2014-09-17,21.381,21.381,20.077,20.418,213290,0
2014-09-18,20.496,20.636,19.905,19.912,86670,0
2014-09-19,19.814,20.472,19.463,19.984,240514,0
2014-09-22,19.968,20.504,19.48,20.178,97833,0
2014-09-23,20.039,20.187,19.93,20.162,64298,0
2014-09-24,20.178,20.178,19.993,20.083,53049,0
2014-09-25,20.187,20.187,19.33,19.696,126515,0
2014-09-26,19.534,20.255,19.534,20.162,121736,0
2014-09-29,19.883,20.178,19.658,20.022,19287,0
2014-09-30,20.022,20.022,19.596,19.65,19854,0
2014-10-01,19.72,19.734,19.291,19.456,116541,0
2014-10-02,19.385,19.495,19.13,19.409,48121,0
2014-10-03,19.441,19.751,19.441,19.508,35895,0
2014-10-06,19.714,20.022,19.714,19.814,15957,0
2014-10-07,19.618,19.751,19.501,19.611,24389,0
2014-10-08,19.596,19.635,19.271,19.618,20283,0
2014-10-09,19.456,19.618,19.03,19.31,184499,0
2014-10-10,19.247,19.247,17.909,18.508,216843,0
2014-10-13,18.5,18.897,17.477,17.477,393027,0
2014-10-14,17.584,17.65,16.126,16.126,431927,0
2014-10-15,16.019,17.057,15.723,16.85,238072,0
2014-10-16,16.095,17.584,15.699,17.584,251752,0
2014-10-17,17.655,19.393,17.655,18.618,222661,0
2014-10-20,18.402,18.991,18.402,18.912,118794,0
2014-10-21,18.975,19.579,18.64,19.253,136103,0
2014-10-22,19.495,19.495,19.037,19.207,94410,0
2014-10-23,19.456,19.618,19.153,19.565,44068,0
2014-10-24,19.347,19.579,19.021,19.534,68639,0
2014-10-27,19.37,19.378,19.014,19.33,35026,0
2014-10-28,19.076,19.402,18.843,19.263,106250,0
2014-10-29,19.185,19.611,18.975,19.052,165302,0
2014-10-30,18.952,19.528,18.765,19.207,500362,0
2014-10-31,19.549,19.565,18.719,19.114,172777,0
2014-11-03,19.31,19.31,18.68,18.751,24598,0
2014-11-04,18.588,18.64,18.47,18.508,15824,0
2014-11-05,18.493,19.014,18.321,18.85,102386,0
2014-11-06,19.084,20.139,18.912,19.774,78817,0
2014-11-07,19.883,20.224,19.239,19.549,106201,0
2014-11-10,19.688,20.1,19.356,19.751,32983,0
2014-11-11,19.866,20.178,19.501,19.635,88903,0
2014-11-12,19.533,20.018,19.248,19.626,43075,0
2014-11-13,19.595,19.869,18.756,18.756,75892,0
2014-11-14,18.677,19.108,18.59,18.597,46477,0
2014-11-17,18.637,19.727,18.261,19.408,73878,0
2014-11-18,19.267,19.554,19.037,19.156,42934,0
2014-11-19,18.848,19.296,18.771,18.858,23857,0
2014-11-20,18.825,19.234,18.739,18.841,44917,0
2014-11-21,18.557,18.881,18.557,18.777,34946,0
2014-11-24,18.935,18.935,18.511,18.511,42680,0
2014-11-25,18.66,18.66,18.008,18.102,130431,0
2014-11-26,17.999,18.425,17.874,18.261,37232,0
2014-11-28,18.063,18.063,17.608,17.93,312263,0
2014-12-01,17.804,17.804,17.411,17.758,56556,0
2014-12-02,17.788,18.637,17.788,18.308,56155,0
2014-12-03,18.339,18.339,17.93,17.969,55932,0
2014-12-04,18.034,18.321,17.908,18.205,48325,0
2014-12-05,18.095,18.362,17.852,18.222,20840,0
2014-12-08,17.987,18.197,17.16,17.278,137292,0
2014-12-09,17.176,17.749,17.176,17.584,47349,0
2014-12-10,17.403,17.661,16.603,16.877,184003,0
2014-12-11,17.208,17.208,16.304,16.304,362248,0
2014-12-12,16.147,16.147,15.111,15.706,249054,0
2014-12-15,15.997,16.03,15.315,15.415,83877,0
2014-12-16,15.252,15.731,14.639,15.693,89262,0
2014-12-17,15.415,16.071,15.33,15.582,71824,0
2014-12-18,15.927,16.336,15.604,15.849,70494,0
2014-12-19,15.865,15.904,15.393,15.747,78184,0
2014-12-22,15.747,15.747,14.947,15.195,93779,0
2014-12-23,15.268,15.268,14.749,14.884,239683,0
2014-12-24,14.852,15.056,14.61,14.774,32873,0
2014-12-26,14.704,15.078,14.53,14.859,60310,0
2014-12-29,14.782,15.495,14.61,15.322,142556,0
2014-12-30,15.322,16.799,15.236,16.783,125928,0
2014-12-31,16.65,17.208,16.383,16.769,129843,0
2015-01-02,16.666,17.765,16.666,17.655,38606,0
2015-01-05,17.827,17.874,16.971,17.278,38603,0
2015-01-06,17.036,17.257,16.03,16.69,199397,0
2015-01-07,17.67,18.063,16.752,16.769,102633,0
2015-01-08,17.144,17.144,16.242,16.477,145899,0
2015-01-09,16.697,16.815,16.477,16.658,26321,0
2015-01-12,16.586,16.603,15.975,16.1,26847,0
2015-01-13,16.407,16.407,15.652,15.802,45637,0
2015-01-14,15.551,16.242,15.518,16.132,95564,0
2015-01-15,16.225,16.453,16.132,16.265,49616,0
2015-01-16,16.21,16.594,16.1,16.203,33492,0
2015-01-20,15.841,16.486,15.763,16.147,43041,0
2015-01-21,16.225,16.619,16.225,16.242,27560,0
2015-01-22,16.446,16.799,16.1,16.611,48958,0
2015-01-23,16.509,17.333,16.486,16.894,86130,0
2015-01-26,16.775,17.317,16.547,17.269,76706,0
2015-01-27,16.556,17.468,16.556,17.451,32926,0
2015-01-28,17.286,17.357,16.477,17.31,56182,0
2015-01-29,17.278,17.442,17.09,17.269,58729,0
2015-01-30,17.23,17.94,16.877,17.908,47741,0
2015-02-02,17.82,17.987,17.459,17.688,47443,0
2015-02-03,17.94,18.025,17.592,17.951,49298,0
2015-02-04,17.78,18.118,17.694,17.861,411211,0
2015-02-05,17.96,18.403,17.765,17.908,96786,0
2015-02-06,18.063,18.095,17.451,17.584,167231,0
2015-02-09,17.435,17.661,16.453,16.752,84246,0
2015-02-10,16.885,17.294,16.492,17.029,30062,0
2015-02-11,16.941,17.029,16.5,16.855,43536,0
2015-02-12,16.996,17.96,16.996,17.631,62234,0
2015-02-13,17.874,18.604,17.758,18.377,145158,0
2015-02-17,18.308,19.186,18.299,18.998,154006,0
2015-02-18,19.17,19.54,18.536,18.952,415277,0
2015-02-19,19.19,19.19,18.64,19.015,78594,0
2015-02-20,19.151,19.786,19.031,19.739,118215,0
2015-02-23,19.731,20.057,19.66,20.001,91795,0
2015-02-24,20.257,20.504,19.922,19.922,80462,0
2015-02-25,20.042,20.376,19.755,20.035,75271,0
2015-02-26,20.186,20.504,19.612,19.779,47876,0
2015-02-27,19.913,19.913,19.134,19.46,36830,0
2015-03-02,19.467,19.682,19.406,19.406,12938,0
2015-03-03,19.452,19.506,19.031,19.134,88287,0
2015-03-04,19.102,19.238,18.871,18.904,38556,0
2015-03-05,19.031,19.047,18.728,18.736,19591,0
2015-03-06,18.769,18.816,18.233,18.233,39310,0
2015-03-09,18.552,18.824,18.124,18.162,48979,0
2015-03-10,17.963,18.155,17.717,17.717,35165,0
2015-03-11,17.589,18.714,17.519,18.076,52495,0
2015-03-12,18.059,18.952,18.02,18.403,91301,0
2015-03-13,18.289,18.704,18.289,18.417,23862,0
2015-03-16,18.403,18.403,18.068,18.155,9669,0
2015-03-17,18.124,18.657,17.923,18.482,44585,0
2015-03-18,18.32,18.482,18.011,18.298,73342,0
2015-03-19,18.098,18.586,17.677,17.814,37050,0
2015-03-20,17.949,18.195,17.548,17.717,74473,0
2015-03-23,17.607,18.155,17.607,18.068,25995,0
2015-03-24,18.242,18.242,17.526,17.757,71584,0
2015-03-25,17.647,18.131,17.647,17.953,22103,0
2015-03-26,18.162,18.498,17.814,18.369,47473,0
2015-03-27,18.329,18.753,18.09,18.617,71081,0
2015-03-30,18.714,18.714,18.316,18.329,10926,0
2015-03-31,18.377,18.513,18.011,18.011,32903,0
2015-04-01,18.17,18.307,18.09,18.09,9669,0
2015-04-02,18.186,18.32,17.981,18.002,19464,0
2015-04-06,18.394,18.394,17.748,17.908,46970,0
2015-04-07,18.098,18.513,17.733,18.451,14340,0
2015-04-08,18.617,18.714,18.316,18.442,41194,0
2015-04-09,18.268,18.975,18.268,18.975,21091,0
2015-04-10,19.102,19.102,18.521,18.545,32528,0
2015-04-13,18.704,19.11,18.25,18.25,28381,0
2015-04-14,18.753,18.864,18.289,18.569,67439,0
2015-04-15,18.714,18.824,18.569,18.792,21559,0
2015-04-16,18.617,18.831,18.394,18.586,22626,0
2015-04-17,18.377,18.728,18.25,18.362,18461,0
2015-04-20,18.537,18.784,18.473,18.552,18916,0
2015-04-21,18.633,18.784,18.552,18.608,187621,0
2015-04-22,18.665,19.087,18.49,18.92,10531,0
2015-04-23,18.975,19.205,18.816,19.094,13939,0
2015-04-24,19.262,19.262,18.728,19.087,38053,0
2015-04-27,19.165,19.262,18.824,19.047,71081,0
2015-04-28,19.151,19.213,18.72,18.935,32903,0
2015-04-29,19.151,19.165,18.871,19.102,14567,0
2015-04-30,19.165,19.565,18.847,19.366,46594,0
2015-05-01,19.397,19.413,19.165,19.318,26120,0
2015-05-04,19.406,19.506,19.373,19.494,75981,0
2015-05-05,19.5,19.708,19.428,19.637,57896,0
2015-05-06,19.717,19.804,19.628,19.804,74048,0
2015-05-07,19.804,19.953,19.596,19.724,123171,0
2015-05-08,20.018,20.057,19.637,19.652,50863,0
2015-05-11,19.771,19.892,19.677,19.813,58021,0
2015-05-12,19.747,19.913,19.555,19.579,59830,0
2015-05-13,19.848,20.047,19.637,19.693,21788,0
2015-05-14,20.025,20.427,19.588,19.75,107829,0
2015-05-15,20.033,20.041,19.644,19.952,75494,0
2015-05-18,20.259,20.275,19.808,20.187,45706,0
2015-05-19,19.968,20.025,19.684,19.782,115008,0
2015-05-20,19.91,19.959,19.588,19.782,42960,0
2015-05-21,19.863,20.121,19.734,19.808,16588,0
2015-05-22,19.693,20.008,19.612,19.701,51997,0
2015-05-26,19.782,19.936,19.629,19.856,197646,0
2015-05-27,20,20,19.362,19.579,59423,0
2015-05-28,19.435,19.539,19.064,19.256,45287,0
2015-05-29,19.329,19.329,18.595,18.676,81089,0
2015-06-01,18.588,19.006,18.588,18.845,37636,0
2015-06-02,18.829,19.337,18.676,19.071,223852,0
2015-06-03,19.136,19.16,18.724,18.998,110181,0
2015-06-04,18.91,19.031,18.393,18.442,15104,0
2015-06-05,18.442,18.724,18.409,18.416,59548,0
2015-06-08,18.513,18.66,18.305,18.361,51500,0
2015-06-09,18.402,18.499,18.013,18.093,72242,0
2015-06-10,18.078,18.246,17.674,17.973,36726,0
2015-06-11,17.923,18.126,17.562,17.569,43637,0
2015-06-12,17.488,17.569,17.174,17.286,26492,0
2015-06-15,17.255,17.602,17.157,17.504,176909,0
2015-06-16,17.438,17.764,17.18,17.624,30331,0
2015-06-17,17.569,17.764,17.383,17.592,53233,0
2015-06-18,17.464,19.968,17.455,19.435,255273,0
2015-06-19,19.459,20.267,19.095,19.452,59919,0
2015-06-22,19.386,19.684,19.088,19.306,60538,0
2015-06-23,19.532,20.194,19.346,20.187,53215,0
2015-06-24,20.194,20.194,19.588,19.596,73538,0
2015-06-25,19.993,19.993,19.41,19.539,17209,0
2015-06-26,19.565,19.768,19.362,19.719,43826,0
2015-06-29,19.475,19.993,19.337,19.465,69822,0
2015-06-30,19.369,19.653,19.136,19.329,56579,0
2015-07-01,19.274,19.515,18.758,18.974,79231,0
2015-07-02,19.225,19.67,18.943,19.031,61404,0
2015-07-06,18.925,19.329,18.878,18.933,51997,0
2015-07-07,19.216,19.225,18.885,18.885,84186,0
2015-07-08,18.862,19.103,18.206,18.611,53110,0
2015-07-09,18.287,18.893,18.287,18.456,36396,0
2015-07-10,18.554,18.974,18.255,18.642,31692,0
2015-07-13,18.531,19.225,18.482,18.571,45187,0
2015-07-14,18.845,19.176,18.635,18.74,16517,0
2015-07-15,18.451,18.69,18.101,18.296,27001,0
2015-07-16,18.402,18.482,18.037,18.246,26245,0
2015-07-17,18.093,18.287,17.923,18.182,29836,0
2015-07-20,18.126,18.126,17.286,17.602,67593,0
2015-07-21,17.764,17.954,17.255,17.415,61652,0
2015-07-22,17.269,18.409,17.269,17.496,210087,0
2015-07-23,17.448,18.037,17.407,17.642,84925,0
2015-07-24,17.682,18.037,16.672,17.157,257873,0
2015-07-27,17.286,17.787,17.286,17.455,72793,0
2015-07-28,17.415,17.698,17.019,17.488,115008,0
2015-07-29,17.375,18.336,17.255,17.82,93220,0
2015-07-30,18.903,19.596,18.367,18.571,150168,0
2015-07-31,18.451,19.403,18.272,18.499,126028,0
2015-08-03,18.797,18.933,18.037,18.191,48606,0
2015-08-04,18.191,18.504,17.954,18.118,63386,0
2015-08-05,18.464,18.579,17.706,17.738,151034,0
2015-08-06,17.883,17.883,17.117,17.771,74064,0
2015-08-07,18.265,18.265,17.215,17.215,37883,0
2015-08-10,17.343,17.399,16.908,17.383,71682,0
2015-08-11,17.294,17.723,17.157,17.31,155103,0
2015-08-12,17.394,18.717,17.394,18.224,104506,0
2015-08-13,18.076,18.288,17.69,17.876,121176,0
2015-08-14,18.125,18.265,17.434,18.009,92949,0
2015-08-17,17.729,18.355,17.729,18.117,77134,0
2015-08-18,17.951,18.224,17.844,18.181,109253,0
2015-08-19,17.999,18.314,17.681,17.681,70198,0
2015-08-20,17.795,18.009,17.351,17.467,52559,0
2015-08-21,17.285,17.344,16.686,16.882,118133,0
2015-08-24,16.225,16.718,15.288,16.242,251620,0
2015-08-25,17.261,17.261,16.407,16.653,61682,0
2015-08-26,16.645,16.645,16.029,16.325,85285,0
2015-08-27,16.76,17.303,16.413,17.204,81147,0
2015-08-28,17.367,17.541,16.95,17.516,119593,0
2015-08-31,17.589,17.905,16.998,17.055,67278,0
2015-09-01,17.073,17.359,16.448,16.982,63386,0
2015-09-02,16.874,17.046,16.407,16.941,76647,0
2015-09-03,16.866,17.261,16.818,16.973,84191,0
2015-09-04,17.173,17.195,16.627,16.956,36134,0
2015-09-08,17.13,17.204,16.653,16.669,87474,0
2015-09-09,16.76,17.073,16.645,16.899,61073,0
2015-09-10,16.842,16.842,15.897,16.423,109554,0
2015-09-11,16.513,16.546,15.665,15.79,149522,0
2015-09-14,15.897,15.897,14.975,15.042,154510,0
2015-09-15,14.96,15.493,14.96,15.164,59614,0
2015-09-16,15.239,15.239,14.886,15.164,101709,0
2015-09-17,15.239,15.395,14.975,15.239,39174,0
2015-09-18,15.009,15.345,14.96,15.174,55722,0
2015-09-21,15.511,15.511,14.975,15.058,64358,0
2015-09-22,15.009,15.067,14.821,14.984,36134,0
2015-09-23,15.174,15.174,14.73,14.868,80663,0
2015-09-24,14.574,14.812,14.22,14.812,142148,0
2015-09-25,14.984,15.363,14.383,14.795,87596,0
2015-09-28,14.533,14.533,13.777,13.916,140662,0
2015-09-29,13.851,13.939,13.348,13.554,173247,0
2015-09-30,13.373,14.171,13.373,14.161,89663,0
2015-10-01,14.506,15.15,14.425,14.795,138938,0
2015-10-02,14.277,15.724,14.13,15.626,112172,0
2015-10-05,15.781,16.299,15.781,16.052,65972,0
2015-10-06,16.111,16.818,15.897,16.537,75430,0
2015-10-07,16.76,17.088,16.578,16.728,36256,0
2015-10-08,16.604,16.982,16.504,16.686,47083,0
2015-10-09,16.899,16.899,16.586,16.833,31024,0
2015-10-12,16.784,17.154,16.627,16.965,62753,0
2015-10-13,16.595,17.014,16.029,16.998,87474,0
2015-10-14,16.824,17.507,16.71,17.113,50491,0
2015-10-15,16.941,17.417,16.941,17.046,95747,0
2015-10-16,16.941,17.713,16.62,16.899,126529,0
2015-10-19,16.792,17.557,16.513,17.467,92341,0
2015-10-20,17.394,17.946,16.53,16.718,38025,0
2015-10-21,16.701,16.95,16.578,16.776,58641,0
2015-10-22,16.818,16.941,16.66,16.71,27374,0
2015-10-23,16.818,17.039,16.382,16.899,35890,0
2015-10-26,16.858,17.245,16.546,17.096,52679,0
2015-10-27,16.941,17.227,16.522,16.522,63750,0
2015-10-28,16.578,17.261,16.44,16.44,55965,0
2015-10-29,17.672,18.288,16.513,16.728,87839,0
2015-10-30,16.751,17.467,16.627,17.145,73361,0
2015-11-02,17.145,17.426,17.039,17.261,53283,0
2015-11-03,17.236,17.318,16.892,17.219,77377,0
2015-11-04,17.285,17.285,16.586,16.62,49954,0
2015-11-05,16.76,16.95,16.357,16.546,84068,0
2015-11-06,16.637,17.178,16.637,17.113,31266,0
2015-11-09,17.13,17.261,16.653,16.851,23928,0
2015-11-10,16.958,17.586,16.557,17.202,63374,0
2015-11-11,17.009,17.629,16.985,17.495,95120,0
2015-11-12,17.402,17.462,16.632,16.767,51914,0
2015-11-13,16.725,16.934,16.59,16.616,30433,0
2015-11-16,16.758,16.917,16.557,16.691,34131,0
2015-11-17,16.64,16.975,16.566,16.858,22794,0
2015-11-18,16.9,16.966,16.741,16.866,24467,0
2015-11-19,16.691,16.958,16.691,16.758,19572,0
2015-11-20,16.842,16.958,16.632,16.725,26256,0
2015-11-23,16.767,16.909,16.616,16.616,15277,0
2015-11-24,16.674,17.026,16.585,16.741,35355,0
2015-11-25,16.741,17.136,16.725,16.824,29121,0
2015-11-27,16.808,16.985,16.674,16.9,24467,0
2015-11-30,16.958,17.051,16.431,16.532,49648,0
2015-12-01,16.691,16.875,16.413,16.566,44122,0
2015-12-02,16.464,16.607,16.18,16.305,51586,0
2015-12-03,16.17,16.49,15.92,16.087,38795,0
2015-12-04,16.212,16.254,15.803,16.254,63612,0
2015-12-07,15.953,16.263,15.434,16.105,98820,0
2015-12-08,15.416,16.464,15.416,16.381,39154,0
2015-12-09,16.548,17.544,16.548,17.378,137726,0
2015-12-10,17.177,17.521,16.725,16.883,20408,0
2015-12-11,16.966,17.076,16.338,16.398,30792,0
2015-12-14,16.448,16.448,15.517,15.879,93032,0
2015-12-15,16.156,16.246,15.586,15.961,44278,0
2015-12-16,16.156,16.64,15.911,16.078,73874,0
2015-12-17,16.221,16.366,15.97,15.98,53945,0
2015-12-18,16.105,16.514,15.98,16.205,52395,0
2015-12-21,16.263,16.389,15.97,15.987,56571,0
2015-12-22,16.054,16.348,15.911,16.121,59072,0
2015-12-23,16.072,16.733,16.072,16.381,79723,0
2015-12-24,16.389,16.616,16.212,16.305,69033,0
2015-12-28,16.24,17.633,16.17,17.336,281476,0
2015-12-29,17.368,17.713,17.068,17.544,79711,0
2015-12-30,17.453,17.595,17.136,17.429,62738,0
2015-12-31,17.395,17.99,16.548,17.899,174357,0
2016-01-04,17.857,17.884,17.212,17.42,107655,0
2016-01-05,17.437,17.615,17.093,17.445,38194,0
2016-01-06,17.41,17.503,17.142,17.244,20911,0
2016-01-07,17.009,17.319,17.009,17.11,30665,0
2016-01-08,17.142,17.177,16.985,17.051,18466,0
2016-01-11,16.599,17.059,16.539,16.649,52718,0
2016-01-12,16.624,16.909,16.036,16.716,69085,0
2016-01-13,16.749,16.749,16.129,16.212,218612,0
2016-01-14,16.012,16.943,16.002,16.758,196900,0
2016-01-15,16.407,16.548,16.188,16.448,61594,0
2016-01-19,16.506,16.683,15.753,16.338,65521,0
2016-01-20,15.586,16.012,15.15,15.795,84150,0
2016-01-21,15.71,16.022,14.321,14.881,137812,0
2016-01-22,14.931,15.803,14.881,15.586,36175,0
2016-01-25,15.374,15.702,15.283,15.283,26420,0
2016-01-26,15.25,15.544,15.09,15.123,31572,0
2016-01-27,15.015,15.184,14.872,14.948,11957,0
2016-01-28,15.15,15.392,14.847,14.847,22469,0
2016-01-29,14.889,15.153,14.881,15.04,16305,0
2016-02-01,14.965,15.115,14.763,14.839,22464,0
2016-02-02,14.746,15.184,14.596,14.923,58319,0
2016-02-03,14.975,15.003,14.587,14.74,20310,0
2016-02-04,14.773,14.965,14.663,14.731,19217,0
2016-02-05,14.704,14.914,14.671,14.839,8910,0
2016-02-08,14.789,14.866,14.386,14.638,38623,0
2016-02-09,14.656,14.663,13.825,14.312,75329,0
2016-02-10,14.244,14.789,14.244,14.461,102110,0
2016-02-11,13.572,14.698,13.572,13.96,77309,0
2016-02-12,13.884,14.337,13.884,14.017,22176,0
2016-02-16,14.244,14.572,14.026,14.362,45055,0
2016-02-17,14.461,15.112,14.387,14.847,84274,0
2016-02-18,15.01,15.453,13.2,13.527,195128,0
2016-02-19,13.724,14.667,13.724,14.495,55033,0
2016-02-22,14.745,14.925,14.737,14.89,27760,0
2016-02-23,14.856,14.873,14.246,14.531,34556,0
2016-02-24,14.246,14.737,14.153,14.667,22897,0
2016-02-25,14.393,14.967,14.163,14.967,50643,0
2016-02-26,15.241,15.547,14.89,15.01,50906,0
2016-02-29,15.207,15.877,14.932,15.01,128601,0
2016-03-01,15.131,15.593,15.131,15.396,60215,0
2016-03-02,15.312,15.718,15.149,15.525,85559,0
2016-03-03,15.448,16.117,15.32,15.611,108739,0
2016-03-04,15.8,16.691,15.8,16.563,67476,0
2016-03-07,16.588,16.683,16.33,16.459,33722,0
2016-03-08,16.64,16.864,15.371,15.586,36381,0
2016-03-09,15.671,16.401,15.671,16.358,31361,0
2016-03-10,16.305,16.382,15.799,16.195,43482,0
2016-03-11,16.324,16.373,16.004,16.373,49027,0
2016-03-14,16.149,16.382,15.843,16.382,34494,0
2016-03-15,16.358,16.358,15.92,16.203,33044,0
2016-03-16,16.219,16.443,15.928,16.416,36963,0
2016-03-17,16.623,16.871,16.583,16.812,64570,0
2016-03-18,16.691,16.864,16.477,16.529,46719,0
2016-03-21,16.52,16.717,16.203,16.451,32507,0
2016-03-22,16.358,16.649,16.005,16.512,22143,0
2016-03-23,16.674,16.674,16.181,16.238,42467,0
2016-03-24,16.185,17.344,16.185,16.812,61412,0
2016-03-28,16.941,17.274,16.395,16.666,73940,0
2016-03-29,16.529,16.854,16.082,16.854,37377,0
2016-03-30,16.727,17.326,16.358,17.259,131396,0
2016-03-31,15.8,16.229,15.782,16.16,1458132,0
2016-04-01,15.954,16.185,15.782,15.782,245233,0
2016-04-04,15.8,16.024,15.01,15.525,169657,0
2016-04-05,15.353,15.593,15.114,15.516,362152,0
2016-04-06,15.533,15.766,15.096,15.586,128731,0
2016-04-07,15.533,16.262,15.439,15.791,193555,0
2016-04-08,15.877,16.167,15.791,15.938,117958,0
2016-04-11,15.954,16.315,15.731,15.809,181243,0
2016-04-12,15.911,16.606,15.697,16.117,233246,0
2016-04-13,16.1,16.219,15.843,16.031,146885,0
2016-04-14,16.039,16.254,15.843,16.16,194185,0
2016-04-15,16.152,16.245,15.654,15.697,179277,0
2016-04-18,15.654,16.262,15.448,16.203,152593,0
2016-04-19,16.502,16.804,16.262,16.537,182293,0
2016-04-20,16.537,17.102,16.211,16.854,387666,0
2016-04-21,17.102,17.558,16.709,16.812,185698,0
2016-04-22,16.812,17.155,16.734,17.078,60116,0
2016-04-25,17.009,17.265,16.934,17.069,55204,0
2016-04-26,17.179,17.179,16.864,16.984,40530,0
2016-04-27,17.051,17.541,16.854,17.284,116420,0
2016-04-28,17.241,17.532,17.241,17.326,257952,0
2016-04-29,17.387,18.561,17.349,18.485,190036,0
2016-05-02,18.485,18.647,17.601,18.124,101521,0
2016-05-03,18.409,18.409,17.824,18.038,220583,0
2016-05-04,18.186,18.522,18.186,18.399,31513,0
2016-05-05,18.408,18.647,17.917,17.988,56087,0
2016-05-06,17.893,18.184,17.712,18.176,73326,0
2016-05-09,18.184,18.314,17.368,17.584,34608,0
2016-05-10,17.653,18.133,17.653,17.926,99732,0
2016-05-11,17.822,18.088,17.637,17.751,62687,0
2016-05-12,17.691,17.995,17.637,17.778,76718,0
2016-05-13,17.734,17.882,17.525,17.7,56738,0
2016-05-16,17.795,18.435,17.795,18.119,103835,0
2016-05-17,18.041,18.731,18.041,18.408,115128,0
2016-05-18,18.416,18.697,18.172,18.513,88360,0
2016-05-19,18.391,19.083,18.391,18.871,87403,0
2016-05-20,18.794,18.871,18.377,18.478,36462,0
2016-05-23,18.382,18.426,18.101,18.314,51015,0
2016-05-24,18.362,18.981,18.054,18.644,79528,0
2016-05-25,18.68,18.977,18.314,18.845,59337,0
2016-05-26,18.907,19.055,18.426,19.055,44973,0
2016-05-27,18.775,18.906,18.4,18.731,36613,0
2016-05-31,18.731,19.232,18.687,19.074,138545,0
2016-06-01,18.924,19.379,18.924,19.363,42702,0
2016-06-02,19.223,19.701,19.133,19.486,45357,0
2016-06-03,19.52,19.571,19.012,19.494,47525,0
2016-06-06,19.476,20.036,19.432,19.679,58726,0
2016-06-07,19.679,20.456,19.679,20.326,91408,0
2016-06-08,20.342,20.561,19.432,20.116,47525,0
2016-06-09,19.869,20.194,19.669,19.957,47259,0
2016-06-10,19.782,20.123,19.694,19.738,40716,0
2016-06-13,19.686,20.028,19.458,19.634,45956,0
2016-06-14,19.581,19.686,19.442,19.598,38254,0
2016-06-15,19.476,19.681,19.379,19.486,30086,0
2016-06-16,19.328,19.679,19.328,19.59,15243,0
2016-06-17,19.642,19.678,19.328,19.388,31947,0
2016-06-20,19.616,19.679,19.169,19.319,35334,0
2016-06-21,19.458,19.66,19.287,19.572,23158,0
2016-06-22,19.476,19.642,19.257,19.502,31905,0
2016-06-23,19.634,19.686,19.363,19.651,32511,0
2016-06-24,19.257,20.116,19.257,19.53,92567,0
2016-06-27,19.604,19.604,18.391,18.75,64250,0
2016-06-28,18.943,19.669,18.794,19.634,46740,0
2016-06-29,19.844,20.343,19.625,20.106,44437,0
2016-06-30,20.167,20.369,19.782,20.15,22988,0
2016-07-01,20.15,20.36,19.697,20.123,44545,0
2016-07-05,20.072,20.072,19.625,19.679,9422,0
2016-07-06,19.694,19.873,19.398,19.616,10166,0
2016-07-07,19.694,19.738,19.345,19.634,32816,0
2016-07-08,19.996,19.996,19.24,19.291,70113,0
2016-07-11,19.301,19.317,18.995,19.143,31132,0
2016-07-12,19.223,19.66,19.012,19.143,15502,0
2016-07-13,19.345,19.379,18.876,19.065,29159,0
2016-07-14,18.986,19.24,18.658,18.715,57228,0
2016-07-15,18.653,19.03,18.619,18.924,46122,0
2016-07-18,18.837,19.257,18.731,18.845,32143,0
2016-07-19,18.775,19.021,18.583,18.952,27468,0
2016-07-20,18.845,19.003,18.676,18.828,17216,0
2016-07-21,18.82,19.537,18.759,19.109,33514,0
2016-07-22,19.257,19.257,19.021,19.161,24670,0
2016-07-25,19.047,19.37,18.968,19.223,22103,0
2016-07-26,19.161,19.41,19.126,19.328,36312,0
2016-07-27,19.476,19.537,19.197,19.213,30269,0
2016-07-28,19.213,19.656,19.143,19.223,17967,0
2016-07-29,19.311,19.642,19.169,19.301,37708,0
2016-08-01,19.354,19.598,18.899,19.118,33693,0
2016-08-02,19.24,19.354,18.866,19.03,26027,0
2016-08-03,19.197,20.133,19.197,19.651,36813,0
2016-08-04,19.669,20.105,19.432,19.52,87465,0
2016-08-05,19.698,20.157,19.485,19.698,40075,0
2016-08-08,19.859,19.876,19.324,19.475,28040,0
2016-08-09,19.609,19.78,19.19,19.19,9778,0
2016-08-10,19.235,19.826,19.003,19.494,46672,0
2016-08-11,19.405,19.707,19.074,19.136,62922,0
2016-08-12,18.03,18.743,17.877,18.252,1120219,0
2016-08-15,18.431,19.19,18.297,18.457,98479,0
2016-08-16,18.681,18.684,18.118,18.36,59646,0
2016-08-17,18.307,18.525,18.163,18.234,85562,0
2016-08-18,18.307,18.431,18.19,18.279,67626,0
2016-08-19,18.395,18.498,18.118,18.217,83886,0
2016-08-22,18.207,18.511,18.021,18.065,96287,0
2016-08-23,18.172,18.326,17.868,17.931,98078,0
2016-08-24,17.941,18.199,17.868,17.986,85892,0
2016-08-25,17.957,18.212,17.707,17.77,121181,0
2016-08-26,17.735,18.242,17.722,17.941,59504,0
2016-08-29,18.067,18.172,17.691,17.976,23698,0
2016-08-30,18.03,18.118,17.678,17.949,381633,0
2016-08-31,17.971,18.287,17.78,18.11,277438,0
2016-09-01,18.128,18.297,17.877,18.047,13828,0
2016-09-02,17.986,18.481,17.986,18.367,38055,0
2016-09-06,18.485,18.805,18.297,18.575,40577,0
2016-09-07,18.582,18.797,18.493,18.591,38667,0
2016-09-08,18.6,18.729,18.355,18.672,89868,0
2016-09-09,18.618,19.118,17.986,18.537,495128,0
2016-09-12,18.431,18.808,17.997,18.457,82708,0
2016-09-13,18.431,18.663,18.207,18.207,62904,0
2016-09-14,18.307,18.449,18.034,18.1,47178,0
2016-09-15,18.145,18.52,18.136,18.199,40514,0
2016-09-16,18.136,18.252,18.002,18.083,37141,0
2016-09-19,18.118,18.323,17.886,17.976,38007,0
2016-09-20,18.074,18.171,17.851,18.047,67064,0
2016-09-21,18.163,18.163,17.575,17.752,112802,0
2016-09-22,17.788,18.066,17.691,17.788,162024,0
2016-09-23,17.611,17.78,17.583,17.7,166500,0
2016-09-26,17.886,17.886,17.601,17.636,43848,0
2016-09-27,17.676,17.676,17.476,17.556,117327,0
2016-09-28,17.622,18.11,17.432,17.825,29504,0
2016-09-29,17.717,18.082,17.717,17.986,34020,0
2016-09-30,17.931,18.181,17.627,17.691,40666,0
2016-10-03,17.77,18.03,17.636,17.906,37838,0
2016-10-04,18.092,18.1,17.851,17.851,23748,0
2016-10-05,17.912,18.234,17.627,17.851,79520,0
2016-10-06,17.941,18.181,17.851,18.021,84389,0
2016-10-07,18.136,18.189,17.672,17.868,64524,0
2016-10-10,18.059,18.168,17.896,17.896,63687,0
2016-10-11,17.851,18.002,17.717,17.806,29064,0
2016-10-12,17.976,18.074,17.717,17.841,50973,0
2016-10-13,17.806,17.833,17.735,17.78,20721,0
2016-10-14,17.806,18.044,17.744,17.825,25769,0
2016-10-17,17.717,18.03,17.583,17.762,24609,0
2016-10-18,17.941,18.207,17.583,17.986,36379,0
2016-10-19,18.163,18.252,17.806,17.806,27727,0
2016-10-20,17.851,18.163,17.717,17.896,55794,0
2016-10-21,17.986,18.207,17.762,17.941,124555,0
2016-10-24,18.03,18.297,18.03,18.163,63382,0
2016-10-25,18.163,18.207,17.851,17.986,46380,0
2016-10-26,17.896,18.297,17.641,17.806,124164,0
2016-10-27,17.851,18.247,17.627,17.717,87074,0
2016-10-28,17.359,18.074,17.047,17.627,82459,0
2016-10-31,17.896,18.207,17.449,17.449,60389,0
2016-11-01,17.627,17.627,17.27,17.315,47546,0
2016-11-02,17.404,17.404,16.513,16.647,95813,0
2016-11-03,16.647,16.691,16.156,16.2,49454,0
2016-11-04,16.283,16.465,16.007,16.191,91835,0
2016-11-07,16.237,16.913,16.191,16.419,78142,0
2016-11-08,16.419,16.739,16.237,16.648,27747,0
2016-11-09,16.419,16.784,16.419,16.648,72850,0
2016-11-10,16.739,16.914,16.327,16.373,39805,0
2016-11-11,16.419,16.802,16.145,16.237,48852,0
2016-11-14,16.191,16.739,16.191,16.511,49876,0
2016-11-15,16.648,17.059,16.648,16.784,36612,0
2016-11-16,16.784,16.922,16.603,16.693,37734,0
2016-11-17,16.739,16.922,16.557,16.648,23850,0
2016-11-18,16.693,16.83,16.373,16.465,35617,0
2016-11-21,16.465,16.678,16.442,16.465,93808,0
2016-11-22,16.557,16.718,16.099,16.145,50420,0
2016-11-23,16.145,16.465,15.961,15.961,50670,0
2016-11-25,16.007,16.191,16.007,16.053,16047,0
2016-11-28,16.145,16.603,16.053,16.373,97792,0
2016-11-29,16.373,16.709,16.237,16.511,70527,0
2016-11-30,16.648,17.059,16.648,17.059,146730,0
2016-12-01,17.151,17.609,17.151,17.288,118336,0
2016-12-02,17.334,17.746,17.242,17.448,101341,0
2016-12-05,17.471,18.02,17.402,17.974,92970,0
2016-12-06,18.02,18.066,17.79,17.836,63195,0
2016-12-07,17.836,17.836,17.517,17.655,71833,0
2016-12-08,17.836,17.836,17.334,17.425,152973,0
2016-12-09,17.701,17.729,17.059,17.197,60213,0
2016-12-12,17.38,17.655,16.557,16.603,78701,0
2016-12-13,16.603,16.721,16.099,16.465,195618,0
2016-12-14,16.511,16.825,16.191,16.191,83019,0
2016-12-15,16.191,16.557,16.099,16.327,140861,0
2016-12-16,16.419,17.014,16.327,16.784,109524,0
2016-12-19,16.876,16.938,16.373,16.373,45386,0
2016-12-20,16.373,16.557,16.283,16.283,49748,0
2016-12-21,16.283,16.968,16.283,16.603,109676,0
2016-12-22,16.693,16.968,16.603,16.603,17591,0
2016-12-23,16.557,16.876,16.465,16.511,30143,0
2016-12-27,16.603,16.963,16.511,16.784,61192,0
2016-12-28,16.784,16.876,16.511,16.693,58176,0
2016-12-29,16.739,16.81,16.557,16.648,26169,0
2016-12-30,16.603,16.664,16.557,16.648,36937,0
2017-01-03,16.83,17.701,16.678,17.197,72582,0
2017-01-04,17.38,18.728,17.151,17.701,181395,0
2017-01-05,17.836,18.473,17.79,18.111,109891,0
2017-01-06,18.111,18.432,17.974,18.34,82883,0
2017-01-09,18.569,18.615,18.202,18.432,145706,0
2017-01-10,18.386,18.499,17.79,18.111,80874,0
2017-01-11,18.157,18.446,18.111,18.111,66301,0
2017-01-12,18.248,18.386,17.928,17.928,67911,0
2017-01-13,17.928,18.248,17.836,17.928,121188,0
2017-01-17,17.974,18.171,17.471,17.563,90526,0
2017-01-18,17.609,17.836,17.471,17.655,73889,0
2017-01-19,17.836,17.836,17.539,17.655,48598,0
2017-01-20,17.609,18.02,17.471,17.655,67468,0
2017-01-23,17.609,17.836,17.609,17.655,50387,0
2017-01-24,17.877,18.066,17.655,18.02,108015,0
2017-01-25,18.066,18.248,17.928,17.974,96767,0
2017-01-26,18.111,18.477,17.974,18.34,101698,0
2017-01-27,18.34,18.523,18.202,18.294,96283,0
2017-01-30,18.248,18.363,18.02,18.02,69283,0
2017-01-31,18.02,18.248,17.974,18.02,13466,0
2017-02-01,18.111,18.294,17.974,18.02,55653,0
2017-02-02,18.111,18.157,17.882,18.02,128198,0
2017-02-03,18.111,18.386,18.02,18.111,115884,0
2017-02-06,18.202,18.335,18.111,18.202,47916,0
2017-02-07,18.202,18.202,18.02,18.157,41501,0
2017-02-08,18.02,18.202,17.928,18.02,80716,0
2017-02-09,18.157,18.227,17.974,18.157,68825,0
2017-02-10,18.202,18.523,18.157,18.477,95975,0
2017-02-13,18.477,18.591,18.202,18.202,59562,0
2017-02-14,18.432,18.432,18.111,18.202,79198,0
2017-02-15,18.248,18.34,18.157,18.157,117774,0
2017-02-16,18.477,18.569,18.111,18.386,328302,0
2017-02-17,18.477,19.208,18.294,19.163,130036,0
2017-02-21,19.438,20.49,19.264,20.261,333722,0
2017-02-22,20.398,20.764,19.941,20.581,284595,0
2017-02-23,20.627,20.909,20.627,20.768,160851,0
2017-02-24,20.815,21.188,20.301,20.488,278936,0
2017-02-27,20.488,20.535,19.648,19.741,178356,0
2017-02-28,19.694,20.115,19.369,19.369,198327,0
2017-03-01,19.461,20.115,19.461,19.648,138379,0
2017-03-02,19.554,20.301,19.554,20.115,150629,0
2017-03-03,20.161,20.488,20.161,20.208,93311,0
2017-03-06,20.254,20.394,19.787,19.834,113378,0
2017-03-07,19.928,20.115,19.834,19.928,56273,0
2017-03-08,19.975,20.161,19.787,19.834,89963,0
2017-03-09,19.741,19.881,19.369,19.601,107237,0
2017-03-10,19.601,19.975,19.507,19.648,76853,0
2017-03-13,19.787,19.881,19.414,19.507,99000,0
2017-03-14,19.461,19.694,19.369,19.507,64931,0
2017-03-15,19.554,19.787,19.554,19.694,92998,0
2017-03-16,19.741,19.928,19.694,19.787,76343,0
2017-03-17,19.834,19.834,19.461,19.507,67675,0
2017-03-20,19.787,20.301,19.686,20.301,177271,0
2017-03-21,20.394,20.488,19.601,19.694,129710,0
2017-03-22,19.694,20.021,19.694,19.881,57198,0
2017-03-23,19.975,20.254,19.928,19.975,59261,0
2017-03-24,20.068,20.068,19.834,20.068,21385,0
2017-03-27,19.881,20.033,19.694,19.741,68524,0
2017-03-28,19.741,20.021,19.741,19.928,48704,0
2017-03-29,19.928,20.301,19.928,20.115,79034,0
2017-03-30,20.301,20.301,19.881,20.115,51586,0
2017-03-31,20.115,20.22,19.928,20.115,41580,0
2017-04-03,20.347,20.441,19.834,19.928,66025,0
2017-04-04,20.068,20.076,19.834,19.975,31216,0
2017-04-05,20.115,20.347,19.741,19.834,59993,0
2017-04-06,19.881,19.881,19.694,19.881,44460,0
2017-04-07,19.881,20.161,19.741,20.021,76458,0
2017-04-10,20.161,20.208,19.834,19.881,47522,0
2017-04-11,19.834,19.881,19.694,19.741,30643,0
2017-04-12,19.741,20.021,19.461,19.461,77817,0
2017-04-13,19.507,19.648,19.275,19.414,77766,0
2017-04-17,19.461,19.648,19.181,19.322,68865,0
2017-04-18,19.228,19.507,19.228,19.322,40510,0
2017-04-19,19.369,19.507,19.275,19.275,58171,0
2017-04-20,19.322,19.554,19.322,19.507,58877,0
2017-04-21,19.554,19.554,19.369,19.461,44281,0
2017-04-24,19.601,19.601,19.134,19.414,79757,0
2017-04-25,19.461,19.601,19.275,19.461,49663,0
2017-04-26,19.461,19.554,19.369,19.414,34730,0
2017-04-27,19.461,19.507,19.322,19.369,47784,0
2017-04-28,19.369,19.461,19.275,19.322,36916,0
2017-05-01,19.507,19.601,19.275,19.601,47739,0
2017-05-02,19.601,19.648,19.322,19.322,56290,0
2017-05-03,19.322,19.43,19.228,19.275,95204,0
2017-05-04,19.414,19.694,17.874,18.575,213836,0
2017-05-05,18.714,19.322,18.668,19.134,60088,0
2017-05-08,19.228,19.461,18.994,19.461,55807,0
2017-05-09,19.461,19.461,18.994,19.134,61537,0
2017-05-10,19.134,19.507,19.087,19.228,70263,0
2017-05-11,19.369,19.369,19.041,19.181,88071,0
2017-05-12,19.239,19.299,19.047,19.095,98560,0
2017-05-15,19.239,19.572,19.143,19.477,70728,0
2017-05-16,19.429,19.525,19.143,19.143,63491,0
2017-05-17,19.239,19.239,18.952,18.952,40606,0
2017-05-18,18.856,19.143,18.714,18.952,47093,0
2017-05-19,19.047,19.381,18.904,19.286,23012,0
2017-05-22,19.239,19.572,18.856,19.239,51775,0
2017-05-23,19.333,19.381,18.952,19.286,41728,0
2017-05-24,19.286,19.333,19.057,19.191,106102,0
2017-05-25,19.286,19.333,18.856,19.143,52542,0
2017-05-26,19.143,19.191,18.856,18.952,31242,0
2017-05-30,19.143,19.253,18.952,18.952,66283,0
2017-05-31,18.952,19,18.427,18.714,82925,0
2017-06-01,18.714,19.095,18.618,18.904,39966,0
2017-06-02,18.904,19,18.618,18.666,41469,0
2017-06-05,18.666,19,18.618,18.952,38002,0
2017-06-06,18.904,19.047,18.76,19,36380,0
2017-06-07,18.952,19,18.666,18.666,47829,0
2017-06-08,18.714,18.919,18.331,18.379,72692,0
2017-06-09,18.331,18.475,18.235,18.427,81225,0
2017-06-12,18.57,19,18.475,18.714,210763,0
2017-06-13,18.808,18.947,18.618,18.76,112463,0
2017-06-14,18.76,19,18.283,18.475,136889,0
2017-06-15,18.379,18.618,17.806,17.902,177176,0
2017-06-16,17.902,18.427,17.902,18.427,599840,0
2017-06-19,18.427,18.57,18.259,18.475,56446,0
2017-06-20,18.331,18.442,17.806,17.902,99837,0
2017-06-21,17.902,18.331,17.71,17.806,60978,0
2017-06-22,17.902,18.188,17.806,17.997,39922,0
2017-06-23,17.949,18.427,17.949,18.427,118152,0
2017-06-26,18.522,18.618,18.235,18.331,93619,0
2017-06-27,18.379,18.475,18.141,18.188,67559,0
2017-06-28,18.331,18.618,17.997,18.379,78649,0
2017-06-29,18.331,18.57,18.141,18.475,56219,0
2017-06-30,18.618,18.76,18.141,18.618,180976,0
2017-07-03,18.76,18.856,18.689,18.808,64994,0
2017-07-05,18.808,18.808,18.331,18.522,78611,0
2017-07-06,18.522,18.666,18.283,18.475,48717,0
2017-07-07,18.475,18.613,18.141,18.331,51816,0
2017-07-10,18.331,18.57,18.235,18.475,34771,0
2017-07-11,18.427,18.522,18.283,18.475,43809,0
2017-07-12,18.522,18.808,18.522,18.618,41506,0
2017-07-13,18.666,18.666,18.475,18.475,40523,0
2017-07-14,18.427,18.904,18.379,18.904,227579,0
2017-07-17,18.856,19.095,18.76,19,107752,0
2017-07-18,19.047,19.286,18.76,19.095,141571,0
2017-07-19,19.143,19.286,18.904,19,67293,0
2017-07-20,19,19.252,18.618,18.666,129046,0
2017-07-21,18.618,18.856,18.618,18.808,51520,0
2017-07-24,18.856,19,18.714,18.952,69156,0
2017-07-25,19.095,19.572,19.047,19.286,404936,0
2017-07-26,19.286,19.477,19.191,19.286,217460,0
2017-07-27,19.286,19.525,19.239,19.429,59048,0
2017-07-28,19.381,19.525,19.239,19.333,154810,0
2017-07-31,19.525,19.525,19.052,19.381,146942,0
2017-08-01,19.477,19.62,19.286,19.572,205742,0
2017-08-02,19.572,19.954,19.286,19.62,200268,0
2017-08-03,19.668,19.974,19.572,19.954,266643,0
2017-08-04,20.002,20.431,19.858,20.241,283763,0
2017-08-07,20.431,21,20.193,20.766,240820,0
2017-08-08,20.766,20.766,20.145,20.241,533329,0
2017-08-09,20.241,20.67,20.241,20.527,237691,0
2017-08-10,20.575,20.718,20.241,20.67,316363,0
2017-08-11,20.397,21.129,20.012,20.983,492660,0
2017-08-14,20.983,20.983,20.348,20.69,339449,0
2017-08-15,20.592,20.592,19.519,20.446,225002,0
2017-08-16,20.251,20.69,20.104,20.544,185134,0
2017-08-17,20.544,20.641,20.446,20.592,92715,0
2017-08-18,20.592,20.592,20.348,20.348,85347,0
2017-08-21,20.3,20.544,20.056,20.3,133468,0
2017-08-22,20.544,20.592,20.251,20.495,83261,0
2017-08-23,20.348,20.544,20.301,20.348,43586,0
2017-08-24,20.544,20.544,20.348,20.446,36954,0
2017-08-25,20.592,21.275,20.482,21.227,105436,0
2017-08-28,21.373,21.763,21.275,21.422,208099,0
2017-08-29,21.373,21.373,21.275,21.275,112135,0
2017-08-30,21.227,21.324,21.178,21.275,36916,0
2017-08-31,21.324,21.422,21.256,21.324,101463,0
2017-09-01,21.324,21.324,21.08,21.324,86635,0
2017-09-05,21.324,21.324,20.739,20.739,192999,0
2017-09-06,20.788,21.08,20.788,20.983,69892,0
2017-09-07,21.032,21.032,20.788,20.885,26807,0
2017-09-08,20.836,20.897,20.592,20.739,30214,0
2017-09-11,20.69,20.839,20.544,20.641,55427,0
2017-09-12,20.69,20.739,20.495,20.592,133014,0
2017-09-13,20.495,20.836,20.495,20.592,67243,0
2017-09-14,20.592,20.788,20.573,20.592,13816,0
2017-09-15,20.544,20.641,20.446,20.495,127632,0
2017-09-18,20.544,20.641,20.446,20.544,60646,0
2017-09-19,20.544,20.641,20.397,20.544,70908,0
2017-09-20,20.69,20.885,20.422,20.495,94249,0
2017-09-21,20.495,20.495,20.397,20.446,30839,0
2017-09-22,20.397,20.495,20.3,20.397,46649,0
2017-09-25,20.446,20.885,20.304,20.69,187376,0
2017-09-26,20.763,20.788,20.592,20.69,24928,0
2017-09-27,20.69,20.739,20.3,20.592,94884,0
2017-09-28,20.544,20.641,20.446,20.495,32806,0
2017-09-29,20.592,20.69,20.446,20.495,164265,0
2017-10-02,20.495,20.641,20.391,20.495,43088,0
2017-10-03,20.544,20.69,20.495,20.495,96703,0
2017-10-04,20.495,20.641,20.3,20.348,40358,0
2017-10-05,20.397,20.544,20.251,20.446,27714,0
2017-10-06,20.348,20.592,20.153,20.202,31867,0
2017-10-09,20.348,20.348,19.812,19.909,29181,0
2017-10-10,19.958,20.397,19.958,20.202,46120,0
2017-10-11,20.202,20.495,20.007,20.202,78540,0
2017-10-12,20.153,20.495,20.007,20.202,66423,0
2017-10-13,20.251,20.397,19.86,20.007,121495,0
2017-10-16,20.104,20.202,19.958,20.007,39351,0
2017-10-17,20.007,20.007,19.812,19.812,37701,0
2017-10-18,19.958,20.007,19.519,19.568,63966,0
2017-10-19,19.47,19.909,19.324,19.763,56537,0
2017-10-20,19.665,19.665,19.275,19.324,79019,0
2017-10-23,19.324,19.568,19.177,19.275,58302,0
2017-10-24,19.324,19.372,18.933,19.226,102066,0
2017-10-25,19.031,19.221,18.592,18.787,95261,0
2017-10-26,18.689,19.031,18.689,18.884,50812,0
2017-10-27,18.933,19.275,18.884,19.226,61214,0
2017-10-30,19.275,19.372,18.933,19.177,77815,0
2017-10-31,19.275,19.372,19.031,19.226,66164,0
2017-11-01,19.421,19.812,19.28,19.616,58410,0
2017-11-02,19.909,20.348,19.665,19.909,94947,0
2017-11-03,20.153,20.348,20.007,20.007,229812,0
2017-11-06,20.202,20.3,20.007,20.104,252744,0
2017-11-07,20.104,20.104,20.007,20.007,145903,0
2017-11-08,20.007,20.153,19.714,19.763,115905,0
2017-11-09,19.47,20.007,19.47,19.47,141540,0
2017-11-10,19.45,19.85,19.35,19.5,63271,0
