Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,11.075,11.313,11.075,11.313,3210,0
2014-11-07,10.978,10.978,9.883,10.503,37635,0
2014-11-10,10.617,10.617,10.617,10.617,227,0
2014-11-12,11.218,11.313,10.644,10.93,3634,0
2014-11-17,10.572,10.774,10.572,10.774,1689,0
2014-11-18,10.572,11.208,10.563,11.208,8486,0
2014-11-19,10.599,10.978,10.503,10.978,12109,0
2014-11-20,10.599,10.978,10.599,10.978,3298,0
2014-11-21,10.968,10.978,10.727,10.742,15789,0
2014-11-24,10.742,10.838,10.742,10.742,902,0
2014-11-25,10.958,10.978,10.742,10.978,372124,0
2014-11-26,11.218,11.218,10.978,10.978,273697,0
2014-11-28,11.218,11.266,11.218,11.266,17030,0
2014-12-01,10.779,11.266,10.523,10.978,24930,0
2014-12-02,11.075,11.075,10.949,10.978,60341,0
2014-12-03,11.046,11.218,10.894,11.161,252122,0
2014-12-04,11.218,11.218,10.968,11.122,43080,0
2014-12-05,11.112,11.313,11.036,11.266,279870,0
2014-12-08,11.266,11.313,11.146,11.266,176652,0
2014-12-09,11.266,11.313,11.199,11.218,152984,0
2014-12-10,11.276,11.313,11.131,11.256,119402,0
2014-12-11,11.276,11.323,11.171,11.228,119897,0
2014-12-12,11.276,11.305,11.097,11.228,108962,0
2014-12-15,11.276,12.077,11.008,11.18,146630,0
2014-12-16,11.477,11.696,11.276,11.42,303341,0
2014-12-17,11.468,11.849,11.18,11.286,208964,0
2014-12-18,11.468,11.495,11.237,11.37,644943,0
2014-12-19,11.41,11.468,11.151,11.37,3761090,0
2014-12-22,11.331,11.514,11.313,11.458,324075,0
2014-12-23,11.553,12.134,11.39,11.563,241766,0
2014-12-24,11.563,11.563,11.439,11.468,37320,0
2014-12-26,11.534,11.657,10.958,11.591,145992,0
2014-12-29,11.591,12.547,11.563,12.124,148599,0
2014-12-30,12.04,12.134,11.468,12.04,98310,0
2014-12-31,11.81,11.81,10.94,11.448,354040,0
2015-01-02,11.323,11.736,11.313,11.706,74913,0
2015-01-05,11.648,12.077,11.036,11.534,357309,0
2015-01-06,11.323,11.577,10.787,10.875,131655,0
2015-01-07,10.818,10.978,10.673,10.848,281695,0
2015-01-08,10.848,10.885,10.571,10.751,78375,0
2015-01-09,10.673,10.722,10.311,10.349,24033,0
2015-01-12,10.378,10.673,10.042,10.616,42747,0
2015-01-13,10.693,10.769,10.261,10.713,88418,0
2015-01-14,10.624,10.624,10.388,10.492,83265,0
2015-01-15,10.042,10.512,9.3737,9.652,184352,0
2015-01-16,9.603,9.7,9.537,9.633,100143,0
2015-01-20,9.633,9.633,9.0396,9.3639,35178,0
2015-01-21,9.0683,9.4073,8.9918,9.2595,29988,0
2015-01-22,9.3071,9.7,9.1724,9.4797,179671,0
2015-01-23,9.4977,9.698,9.3169,9.3925,61384,0
2015-01-26,9.692,9.692,9.125,9.3639,105496,0
2015-01-27,9.2983,9.4917,9.2691,9.2983,56052,0
2015-01-28,9.698,9.698,9.0396,9.125,56347,0
2015-01-29,9.03,9.3639,8.9345,9.3169,78432,0
2015-01-30,9.2595,9.4122,9.0777,9.2886,128533,0
2015-02-02,9.3169,9.3169,9.087,9.2789,29517,0
2015-02-03,9.2691,9.3169,9.2205,9.3169,112032,0
2015-02-04,9.2595,9.3169,9.24,9.3169,57331,0
2015-02-05,9.3542,9.3542,9.1629,9.2886,64061,0
2015-02-06,9.2886,9.3269,9.1822,9.2691,69873,0
2015-02-09,9.2112,9.3071,9.125,9.1443,24085,0
2015-02-10,9.24,9.24,9.0014,9.0491,43419,0
2015-02-11,9.03,9.03,8.8006,8.8962,385521,0
2015-02-12,9.0203,9.0897,8.8962,8.9727,43650,0
2015-02-13,9.0587,9.0587,8.6955,8.791,37493,0
2015-02-17,8.8198,8.8198,8.5523,8.5999,31381,0
2015-02-18,8.5807,8.839,8.5807,8.7241,63063,0
2015-02-19,8.6764,8.7627,8.6287,8.7241,29513,0
2015-02-20,8.7627,8.839,8.7434,8.7529,37310,0
2015-02-23,8.8103,8.9918,8.6479,8.7147,23109,0
2015-02-24,8.7434,8.9536,8.7051,8.7627,25546,0
2015-02-25,8.7815,8.9822,8.6764,8.8579,661513,0
2015-02-26,8.8198,9.2983,8.8006,9.2691,34075,0
2015-02-27,9.1345,9.2205,8.8198,8.9152,62386,0
2015-03-02,8.9536,9.0491,8.8866,9.0203,34012,0
2015-03-03,8.9631,9.0683,8.839,8.8579,15070,0
2015-03-04,8.839,8.9152,8.8006,8.8962,40079,0
2015-03-05,8.8771,9.2205,8.839,9.2014,55361,0
2015-03-06,9.125,9.3925,9.011,9.125,67814,0
2015-03-09,9.1724,9.4023,9.0963,9.3355,41232,0
2015-03-10,9.2691,9.3269,9.0963,9.1155,52849,0
2015-03-11,9.011,9.3444,8.8962,9.3169,45209,0
2015-03-12,9.4023,9.67,9.1629,9.556,65093,0
2015-03-13,9.4797,9.574,9.2983,9.4604,37047,0
2015-03-16,9.652,10.512,9.4797,10.413,77232,0
2015-03-17,10.388,10.512,10.271,10.301,52639,0
2015-03-18,10.301,10.616,10.261,10.512,70953,0
2015-03-19,10.339,10.512,10.339,10.463,116373,0
2015-03-20,10.243,10.522,9.824,9.834,253362,0
2015-03-23,9.899,9.946,9.3269,9.518,56090,0
2015-03-24,9.0396,9.556,9.0396,9.4703,17372,0
2015-03-25,9.518,9.564,9.2691,9.4504,38472,0
2015-03-26,9.4504,9.527,9.3071,9.4604,42341,0
2015-03-27,9.2691,9.574,9.2691,9.564,23104,0
2015-03-30,9.527,9.908,9.3542,9.547,33769,0
2015-03-31,9.4977,9.613,9.3444,9.518,77154,0
2015-04-01,9.4504,9.4504,9.087,9.1822,32931,0
2015-04-02,9.1822,9.24,9.1345,9.1629,11291,0
2015-04-06,9.0963,9.2495,9.087,9.087,13070,0
2015-04-07,9.087,9.1155,8.8479,8.8479,28352,0
2015-04-08,8.8765,8.9339,8.7332,8.8479,28331,0
2015-04-09,8.8096,8.8671,8.7139,8.8575,432441,0
2015-04-10,8.8671,9.564,8.8671,9.508,194664,0
2015-04-13,9.4797,9.843,9.4415,9.633,121903,0
2015-04-14,9.603,9.633,9.564,9.574,16831,0
2015-04-15,9.574,9.891,9.564,9.747,38520,0
2015-04-16,9.747,9.814,9.574,9.613,35000,0
2015-04-17,9.584,9.69,9.432,9.4797,87925,0
2015-04-20,9.584,9.794,9.518,9.584,35599,0
2015-04-21,9.775,9.908,9.508,9.547,26310,0
2015-04-22,9.584,10.13,9.2595,9.3355,36155,0
2015-04-23,9.843,9.843,9.2301,9.3639,28227,0
2015-04-24,9.3355,9.556,9.2886,9.3444,23314,0
2015-04-27,9.4122,9.537,9.2014,9.3639,34186,0
2015-04-28,9.518,9.594,9.3169,9.4797,48088,0
2015-04-29,9.4604,9.518,9.2595,9.3071,24777,0
2015-04-30,9.2495,9.3169,9.0584,9.125,686446,0
2015-05-01,9.1345,9.2789,9.125,9.2789,46211,0
2015-05-04,9.2886,9.508,9.2495,9.3269,33036,0
2015-05-05,9.2691,9.3639,9.2691,9.3444,75272,0
2015-05-06,9.3542,9.4977,9.3169,9.4504,46959,0
2015-05-07,9.4604,9.4977,9.3542,9.3837,28898,0
2015-05-08,9.4122,9.508,9.3169,9.3837,25927,0
2015-05-11,9.4221,9.584,9.2789,9.3444,34709,0
2015-05-12,9.766,9.853,9.2886,9.527,40035,0
2015-05-13,9.547,10.292,9.547,10.1,77573,0
2015-05-14,10.043,10.043,9.3542,9.642,70149,0
2015-05-15,9.66,10.913,9.66,9.824,49573,0
2015-05-18,9.853,10.11,9.843,9.882,63686,0
2015-05-19,9.957,10.015,9.804,9.872,17878,0
2015-05-20,9.928,9.938,9.71,9.918,26032,0
2015-05-21,9.843,9.975,9.71,9.891,28855,0
2015-05-22,9.908,10.062,9.804,10.034,46001,0
2015-05-26,9.975,10.761,9.776,9.814,71933,0
2015-05-27,9.834,10.1,9.804,10.062,26553,0
2015-05-28,10.071,10.1,9.766,10.005,32120,0
2015-05-29,9.995,10.473,9.957,10.235,411805,0
2015-06-01,10.312,10.523,9.891,10.235,58649,0
2015-06-02,10.159,10.406,10.015,10.262,58742,0
2015-06-03,10.159,10.483,10.159,10.424,46941,0
2015-06-04,10.379,10.513,9.975,10.071,60218,0
2015-06-05,10.12,10.424,10.1,10.282,39830,0
2015-06-08,10.139,10.444,10.13,10.37,47987,0
2015-06-09,10.312,10.483,10.312,10.34,48224,0
2015-06-10,10.35,10.513,10.244,10.473,69665,0
2015-06-11,10.464,10.464,10.292,10.444,43375,0
2015-06-12,10.444,10.523,9.966,10.282,60846,0
2015-06-15,10.34,10.36,10.13,10.282,51331,0
2015-06-16,10.322,10.406,10.235,10.379,71821,0
2015-06-17,10.424,10.493,10.1,10.272,118652,0
2015-06-18,10.312,10.483,10.312,10.406,69354,0
2015-06-19,10.379,10.434,10.235,10.379,132024,0
2015-06-22,10.379,10.434,10.215,10.389,36034,0
2015-06-23,10.322,10.464,10.322,10.434,53617,0
2015-06-24,10.434,10.523,10.35,10.397,66951,0
2015-06-25,10.444,10.454,10.322,10.414,46270,0
2015-06-26,10.434,10.434,10.322,10.389,751824,0
2015-06-29,10.35,10.434,10.225,10.252,57760,0
2015-06-30,10.322,10.473,10.252,10.37,78857,0
2015-07-01,10.414,10.464,10.322,10.406,72070,0
2015-07-02,10.434,10.454,10.169,10.35,66011,0
2015-07-06,10.35,10.424,10.292,10.397,54000,0
2015-07-07,10.35,10.434,10.322,10.397,33006,0
2015-07-08,10.312,10.424,10.244,10.37,50031,0
2015-07-09,10.454,10.454,10.13,10.322,39692,0
2015-07-10,10.406,10.434,10.379,10.406,32274,0
2015-07-13,10.473,10.473,10.36,10.389,46585,0
2015-07-14,10.414,10.434,10.34,10.414,40717,0
2015-07-15,10.414,10.434,10.363,10.414,38092,0
2015-07-16,10.434,10.434,10.37,10.414,42199,0
2015-07-17,10.434,10.434,10.35,10.406,34782,0
2015-07-20,10.434,10.464,10.322,10.406,17025,0
2015-07-21,10.414,10.434,10.35,10.379,39900,0
2015-07-22,10.414,10.434,10.379,10.414,50136,0
2015-07-23,10.434,10.434,10.292,10.292,28516,0
2015-07-24,10.244,10.35,10.091,10.091,44912,0
2015-07-27,10.053,10.252,10.053,10.196,15041,0
2015-07-28,10.225,10.379,10.091,10.34,60476,0
2015-07-29,10.282,10.331,10.159,10.235,22561,0
2015-07-30,10.179,10.235,10.169,10.187,16083,0
2015-07-31,10.215,10.406,10.215,10.397,42927,0
2015-08-03,10.37,10.414,10.235,10.35,14583,0
2015-08-04,10.36,10.36,10.187,10.215,17338,0
2015-08-05,10.235,10.414,10.235,10.322,41152,0
2015-08-06,10.36,10.397,10.235,10.244,47982,0
2015-08-07,10.169,10.292,9.995,10.062,26425,0
2015-08-10,10.034,10.169,10.034,10.091,42093,0
2015-08-11,10.034,10.187,9.928,10.081,26636,0
2015-08-12,10.053,10.225,9.862,9.975,40736,0
2015-08-13,9.563,10.434,9.3915,9.784,72175,0
2015-08-14,9.729,9.975,9.729,9.957,47209,0
2015-08-17,9.891,10.053,9.891,9.975,19844,0
2015-08-18,9.985,9.985,9.872,9.908,27992,0
2015-08-19,9.872,9.985,9.2973,9.813,26634,0
2015-08-20,9.756,9.918,9.729,9.793,45019,0
2015-08-21,9.622,9.823,9.1434,9.632,168895,0
2015-08-24,9.3259,9.4311,8.8464,8.856,74567,0
2015-08-25,9.1909,9.526,9.0571,9.1714,201275,0
2015-08-26,9.3434,9.3827,9.1527,9.2485,144035,0
2015-08-27,9.2779,9.3827,8.7221,9.1145,57864,0
2015-08-28,9.0858,9.546,8.7506,9.1527,28410,0
2015-08-31,9.1434,9.239,9.0475,9.0953,85231,0
2015-09-01,8.9613,9.0953,8.6453,8.6932,54211,0
2015-09-02,8.8273,8.8273,8.607,8.6645,52432,0
2015-09-03,8.6357,8.7123,8.5593,8.5974,76876,0
2015-09-04,8.473,8.6262,8.4538,8.54,23813,0
2015-09-08,8.6357,8.9613,8.6357,8.789,36348,0
2015-09-09,8.7407,8.9335,7.9505,8.5288,43582,0
2015-09-10,8.5383,8.8371,8.471,8.5288,48497,0
2015-09-11,8.4517,8.5672,8.3649,8.4999,16187,0
2015-09-14,8.5577,8.5577,8.336,8.3649,29989,0
2015-09-15,8.4035,8.6444,8.3071,8.5769,26565,0
2015-09-16,8.5867,8.7602,8.3746,8.7312,21480,0
2015-09-17,8.7024,8.7503,8.4806,8.7312,27705,0
2015-09-18,8.5769,8.5769,8.3168,8.5288,48875,0
2015-09-21,8.6058,8.6925,8.4902,8.5769,24281,0
2015-09-22,8.4322,8.7986,8.2877,8.4902,50432,0
2015-09-23,8.5383,8.6058,8.336,8.5288,37978,0
2015-09-24,8.471,9.0492,8.3071,8.5577,24587,0
2015-09-25,8.6541,8.6541,8.2877,8.3649,83531,0
2015-09-28,8.3071,8.5095,8.3048,8.4806,37144,0
2015-09-29,8.471,8.8565,8.336,8.8275,140603,0
2015-09-30,8.8468,9.0974,8.8468,9.0107,323647,0
2015-10-01,9.3767,9.3767,8.7216,8.7216,38704,0
2015-10-02,8.7312,9.0588,8.4517,8.5769,35904,0
2015-10-05,8.6251,9.1167,8.4613,8.6829,31700,0
2015-10-06,8.6444,8.6637,8.3456,8.3939,29159,0
2015-10-07,8.4229,8.4229,8.0277,8.2976,35800,0
2015-10-08,8.2493,8.8565,8.0952,8.8371,41715,0
2015-10-09,8.9047,8.9141,8.6155,8.6637,19819,0
2015-10-12,8.6444,8.6444,8.5383,8.6444,28958,0
2015-10-13,8.6925,9.1648,8.6925,8.9335,64231,0
2015-10-14,8.9721,8.9817,8.7312,8.7312,15773,0
2015-10-15,8.7696,8.789,8.4902,8.7696,34866,0
2015-10-16,8.8083,8.9721,8.5577,8.924,34035,0
2015-10-19,8.9141,9.0492,8.9141,8.9625,40053,0
2015-10-20,9.001,9.001,8.924,8.9432,41746,0
2015-10-21,8.9817,8.9817,8.9047,8.9141,87994,0
2015-10-22,8.9432,9.0492,8.8757,8.9141,69732,0
2015-10-23,8.9625,8.9625,8.5769,8.6637,68278,0
2015-10-26,8.6637,8.8083,8.5867,8.6251,19924,0
2015-10-27,8.6155,8.6155,8.1529,8.3456,43894,0
2015-10-28,8.4035,8.8757,8.3746,8.8371,56346,0
2015-10-29,8.8565,9.781,8.6058,8.6829,86852,0
2015-10-30,8.6829,8.9141,8.5867,8.7024,260246,0
2015-11-02,8.6732,9.2321,8.5192,8.7602,201559,0
2015-11-03,8.7602,9.0492,8.6732,8.8565,49082,0
2015-11-04,8.7696,8.8468,8.7024,8.789,56338,0
2015-11-05,8.7986,8.9625,8.7794,8.8853,20546,0
2015-11-06,8.7986,8.9817,8.7986,8.9528,27290,0
2015-11-09,8.9141,9.0298,8.8661,8.924,19100,0
2015-11-10,8.8949,8.924,8.8275,8.924,18885,0
2015-11-11,8.8661,8.8661,8.7696,8.7794,42129,0
2015-11-12,8.8178,8.8275,8.6155,8.6251,94636,0
2015-11-13,8.7407,8.9141,8.7407,8.8468,92871,0
2015-11-16,8.8757,9.0877,8.7216,9.0298,258274,0
2015-11-17,9.0588,9.3288,8.8661,9.1936,70353,0
2015-11-18,9.2034,9.3101,9.1069,9.2906,62780,0
2015-11-19,9.2418,9.3199,9.1552,9.2321,34243,0
2015-11-20,9.3003,9.3767,9.2034,9.3668,49601,0
2015-11-23,9.3288,9.4053,9.2224,9.2418,127011,0
2015-11-24,9.2613,9.3866,9.1648,9.2224,87267,0
2015-11-25,9.2224,9.4544,9.2034,9.4544,428142,0
2015-11-27,9.4152,9.965,9.3572,9.608,73676,0
2015-11-30,9.715,9.79,9.578,9.743,116841,0
2015-12-01,9.763,10.099,9.578,9.83,42457,0
2015-12-02,9.916,9.916,9.637,9.763,302031,0
2015-12-03,9.839,9.839,9.3954,9.4251,82687,0
2015-12-04,9.4053,9.598,9.3572,9.4349,209918,0
2015-12-07,9.4444,9.568,9.3101,9.3384,74711,0
2015-12-08,9.3003,9.3767,9.1552,9.2808,452659,0
2015-12-09,9.2515,9.3954,9.2515,9.3474,117672,0
2015-12-10,9.3767,9.4053,9.2711,9.3003,168620,0
2015-12-11,9.1648,9.3101,9.001,9.2515,148178,0
2015-12-14,9.3298,9.3964,9.1933,9.3298,741646,0
2015-12-15,9.3582,9.4937,9.2515,9.4063,122917,0
2015-12-16,9.4454,9.523,9.3484,9.3964,144158,0
2015-12-17,9.4161,9.514,9.2129,9.2808,71359,0
2015-12-18,9.2418,9.3003,9.0188,9.2224,256969,0
2015-12-21,9.2224,9.678,9.1158,9.59,728013,0
2015-12-22,9.62,9.765,9.56,9.61,55276,0
2015-12-23,9.678,9.893,9.0284,9.553,77751,0
2015-12-24,9.58,9.853,9.4161,9.504,23107,0
2015-12-28,9.4359,9.62,9.4359,9.553,63614,0
2015-12-29,9.59,9.843,9.533,9.804,408006,0
2015-12-30,9.873,10.075,9.658,9.698,16553,0
2015-12-31,9.688,9.794,9.3777,9.514,63798,0
2016-01-04,9.4554,9.543,9.2224,9.523,90899,0
2016-01-05,9.794,9.794,9.4261,9.6,20062,0
2016-01-06,9.504,9.824,9.504,9.56,26550,0
2016-01-07,9.4359,9.543,9.0867,9.2031,80430,0
2016-01-08,9.1933,9.3678,9.1158,9.1255,47012,0
2016-01-11,9.0479,9.3101,8.9703,9.2031,77046,0
2016-01-12,9.2808,9.2808,9.106,9.1933,60443,0
2016-01-13,9.2418,9.3199,9.0284,9.1933,83299,0
2016-01-14,9.2613,9.4063,9.1933,9.2224,75378,0
2016-01-15,9.0188,9.2418,8.9703,9.2129,341792,0
2016-01-19,9.3101,9.3964,9.145,9.3199,128691,0
2016-01-20,9.1838,9.523,8.9994,9.3298,149576,0
2016-01-21,9.3394,9.523,9.2418,9.4554,74913,0
2016-01-22,9.523,9.523,8.7803,9.4937,34287,0
2016-01-25,9.4359,9.4359,9.1619,9.3101,48740,0
2016-01-26,9.3678,9.61,9.3678,9.523,28705,0
2016-01-27,9.4747,9.624,9.4454,9.4747,39892,0
2016-01-28,9.533,9.673,9.523,9.553,23855,0
2016-01-29,9.56,9.746,9.523,9.553,88598,0
2016-02-01,9.543,9.64,9.2418,9.4747,50426,0
2016-02-02,9.4161,9.4454,9.2129,9.3582,24279,0
2016-02-03,9.4359,9.62,9.1886,9.58,36378,0
2016-02-04,9.57,10.008,9.57,9.718,35979,0
2016-02-05,9.698,10.169,9.2129,9.2129,83032,0
2016-02-08,9.1158,9.678,9.1158,9.59,31844,0
2016-02-09,9.4747,9.784,9.2129,9.64,545997,0
2016-02-10,9.698,9.91,9.58,9.58,28588,0
2016-02-11,9.4261,9.57,9.4063,9.4937,19848,0
2016-02-12,9.56,9.756,9.4654,9.523,20460,0
2016-02-16,9.698,9.728,9.523,9.553,20715,0
2016-02-17,9.63,10.056,9.63,9.746,71492,0
2016-02-18,9.746,9.998,9.58,9.853,74723,0
2016-02-19,9.863,10.192,9.863,10.164,131853,0
2016-02-22,10.666,11.316,10.6,10.813,590435,0
2016-02-23,10.774,10.957,10.716,10.813,110855,0
2016-02-24,10.862,10.929,10.716,10.745,383767,0
2016-02-25,10.804,10.945,10.784,10.862,110277,0
2016-02-26,10.862,10.997,10.833,10.891,93933,0
2016-02-29,10.977,11.792,10.862,10.919,152677,0
2016-03-01,11.046,11.269,10.947,11.085,110137,0
2016-03-02,11.056,11.434,11.017,11.289,213238,0
2016-03-03,11.434,11.676,11.316,11.618,208256,0
2016-03-04,11.638,11.715,11.424,11.443,102124,0
2016-03-07,11.443,11.633,11.355,11.415,126965,0
2016-03-08,11.355,11.782,11.298,11.345,153279,0
2016-03-09,11.405,11.56,11.345,11.405,79822,0
2016-03-10,11.395,11.443,11.103,11.132,83718,0
2016-03-11,12.306,12.306,11.3,11.395,260898,0
2016-03-14,11.463,11.735,11.308,11.676,588266,0
2016-03-15,11.676,12.131,11.676,11.899,286722,0
2016-03-16,11.899,12.461,11.817,12.441,156305,0
2016-03-17,12.51,12.8,12.335,12.606,215145,0
2016-03-18,12.675,12.86,12.491,12.606,196578,0
2016-03-21,12.694,12.703,12.579,12.598,131514,0
2016-03-22,12.646,12.646,12.295,12.334,93840,0
2016-03-23,12.276,12.498,11.994,12.109,109201,0
2016-03-24,12.08,12.165,11.691,11.827,164401,0
2016-03-28,11.827,12.232,11.827,12.139,89885,0
2016-03-29,12.169,12.579,12.169,12.52,117443,0
2016-03-30,12.626,12.626,12.173,12.413,102036,0
2016-03-31,12.45,12.45,12.257,12.276,80092,0
2016-04-01,12.305,12.422,12.149,12.383,98907,0
2016-04-04,12.373,12.373,12.042,12.07,94529,0
2016-04-05,12.05,12.501,11.926,11.945,76132,0
2016-04-06,12.295,12.295,11.751,11.837,75869,0
2016-04-07,11.788,11.831,11.603,11.662,115006,0
2016-04-08,11.731,11.807,11.594,11.691,90140,0
2016-04-11,11.721,11.937,11.555,11.574,76376,0
2016-04-12,11.623,11.838,11.535,11.701,68140,0
2016-04-13,11.691,11.778,11.623,11.691,87818,0
2016-04-14,11.731,11.788,11.642,11.662,83182,0
2016-04-15,11.623,11.778,11.623,11.633,36013,0
2016-04-18,11.603,11.758,11.575,11.672,65736,0
2016-04-19,11.691,11.711,11.633,11.672,40100,0
2016-04-20,11.672,11.701,11.613,11.681,62254,0
2016-04-21,11.642,11.667,11.593,11.603,50034,0
2016-04-22,11.652,11.691,11.613,11.633,55420,0
2016-04-25,11.593,11.662,11.574,11.593,78406,0
2016-04-26,11.584,11.681,11.468,11.535,116419,0
2016-04-27,11.516,11.584,11.448,11.584,61838,0
2016-04-28,11.574,11.574,11.234,11.253,76228,0
2016-04-29,11.204,11.204,10.805,10.989,94085,0
2016-05-02,11.059,11.419,10.854,11.155,200604,0
2016-05-03,11.224,11.379,11.135,11.32,99349,0
2016-05-04,11.31,11.379,11.194,11.31,53667,0
2016-05-05,11.32,11.379,11.175,11.194,40584,0
2016-05-06,11.204,11.31,11.059,11.079,37860,0
2016-05-09,11.106,11.234,11.087,11.116,47351,0
2016-05-10,11.059,11.847,11.049,11.798,70597,0
2016-05-11,11.741,11.876,11.059,11.059,61768,0
2016-05-12,11.106,11.244,10.883,11.059,64688,0
2016-05-13,11.049,11.054,10.775,10.835,81286,0
2016-05-16,10.949,10.951,10.825,10.873,83751,0
2016-05-17,10.863,10.873,10.413,10.433,108151,0
2016-05-18,10.376,10.637,10.288,10.483,131801,0
2016-05-19,10.463,10.463,10.249,10.328,63121,0
2016-05-20,10.376,10.453,10.328,10.433,93025,0
2016-05-23,10.405,10.553,10.376,10.386,50885,0
2016-05-24,10.405,10.6,10.239,10.337,195886,0
2016-05-25,10.23,10.4,10.172,10.298,96396,0
2016-05-26,10.268,10.473,10.152,10.328,64334,0
2016-05-27,10.328,10.463,10.328,10.423,60562,0
2016-05-31,10.386,10.581,10.328,10.493,106570,0
2016-06-01,10.815,10.815,10.433,10.6,65357,0
2016-06-02,10.637,10.756,10.523,10.628,61476,0
2016-06-03,10.61,10.61,10.395,10.423,57207,0
2016-06-06,10.423,10.581,10.347,10.423,66451,0
2016-06-07,10.443,10.493,10.376,10.386,53487,0
2016-06-08,10.386,10.637,10.386,10.591,87749,0
2016-06-09,10.563,10.697,10.473,10.677,47137,0
2016-06-10,10.553,10.637,10.395,10.423,63474,0
2016-06-13,10.337,10.473,10.23,10.249,57056,0
2016-06-14,10.182,10.249,10.025,10.172,66258,0
2016-06-15,10.162,10.337,10.045,10.142,67449,0
2016-06-16,10.142,10.308,10.025,10.288,50653,0
2016-06-17,10.268,10.438,10.083,10.249,385085,0
2016-06-20,10.22,10.279,10.162,10.191,71164,0
2016-06-21,10.21,10.318,9.947,10.278,64873,0
2016-06-22,10.258,10.258,10.083,10.162,75050,0
2016-06-23,10.258,10.433,10.191,10.423,57554,0
2016-06-24,10.083,10.288,9.976,10.025,120896,0
2016-06-27,9.907,9.986,9.655,9.674,99275,0
2016-06-28,9.762,10.413,9.762,10.006,140504,0
2016-06-29,10.093,10.288,10.093,10.152,91926,0
2016-06-30,10.23,10.319,9.906,10.319,51042,0
2016-07-01,10.289,10.387,10.191,10.22,174964,0
2016-07-05,10.152,10.425,10.152,10.191,36571,0
2016-07-06,10.172,10.21,10.005,10.142,39086,0
2016-07-07,10.142,10.24,10.093,10.133,76478,0
2016-07-08,10.259,10.415,9.909,10.348,78679,0
2016-07-11,10.358,10.594,10.314,10.535,39078,0
2016-07-12,10.621,10.7,10.368,10.525,53083,0
2016-07-13,10.594,10.897,10.594,10.759,45362,0
2016-07-14,10.849,10.849,10.584,10.621,35379,0
2016-07-15,10.7,10.906,10.594,10.887,93212,0
2016-07-18,10.858,11.102,10.824,10.936,80823,0
2016-07-19,10.887,11.141,10.714,10.897,178661,0
2016-07-20,10.916,11.151,10.916,11.044,49226,0
2016-07-21,11.004,11.059,10.887,10.897,30001,0
2016-07-22,10.916,11.122,10.916,11.014,44156,0
2016-07-25,11.054,11.141,10.867,10.916,49973,0
2016-07-26,10.916,10.945,10.779,10.858,41665,0
2016-07-27,10.839,10.926,10.7,10.839,51891,0
2016-07-28,10.829,10.867,10.69,10.819,21912,0
2016-07-29,10.819,10.819,10.584,10.7,50009,0
2016-08-01,10.7,10.7,10.358,10.415,31807,0
2016-08-02,10.465,10.64,10.425,10.525,93340,0
2016-08-03,10.485,11.004,10.463,10.926,80263,0
2016-08-04,10.887,10.974,10.71,10.75,24896,0
2016-08-05,10.809,11.044,10.69,10.906,46975,0
2016-08-08,10.858,10.858,10.535,10.65,26016,0
2016-08-09,10.631,10.897,10.594,10.64,29807,0
2016-08-10,10.565,10.565,10.289,10.289,76729,0
2016-08-11,10.289,10.319,9.975,10.015,48143,0
2016-08-12,9.995,10.259,9.956,10.23,48372,0
2016-08-15,10.182,10.406,10.142,10.172,32006,0
2016-08-16,10.152,10.21,10.093,10.142,142526,0
2016-08-17,10.142,10.19,9.966,10.044,29140,0
2016-08-18,10.073,10.201,10.044,10.191,45816,0
2016-08-19,10.182,10.21,10.133,10.191,68750,0
2016-08-22,10.133,10.172,9.966,9.995,44907,0
2016-08-23,9.995,10.123,9.936,9.946,61172,0
2016-08-24,10.015,10.057,9.858,9.906,65320,0
2016-08-25,9.946,10.157,9.897,10.142,140837,0
2016-08-26,10.182,10.22,10.005,10.063,22118,0
2016-08-29,10.093,10.201,9.839,9.888,46966,0
2016-08-30,9.888,10.133,9.701,9.799,86954,0
2016-08-31,9.839,10.162,9.711,9.966,92914,0
2016-09-01,9.985,10.123,9.809,10.073,36914,0
2016-09-02,10.123,10.21,10.123,10.201,22019,0
2016-09-06,10.191,10.191,9.906,10.093,88217,0
2016-09-07,10.152,10.191,10.053,10.083,44366,0
2016-09-08,10.123,10.22,9.888,10.201,152500,0
2016-09-09,10.063,10.377,10.063,10.191,56572,0
2016-09-12,10.172,10.435,10.172,10.435,48388,0
2016-09-13,10.377,10.425,10.093,10.103,49769,0
2016-09-14,10.162,10.191,9.946,9.985,49495,0
2016-09-15,10.005,10.073,9.995,10.063,10369,0
2016-09-16,10.093,10.279,10.005,10.24,170442,0
2016-09-19,10.259,10.455,10.21,10.387,26017,0
2016-09-20,10.338,10.555,10.319,10.475,32883,0
2016-09-21,10.495,10.72,10.47,10.71,27326,0
2016-09-22,10.73,10.926,10.66,10.809,43792,0
2016-09-23,10.829,11.151,10.789,10.839,46158,0
2016-09-26,10.779,11.024,10.779,10.877,66168,0
2016-09-27,10.916,11.054,10.849,11.034,33678,0
2016-09-28,11.074,11.191,11.013,11.172,34374,0
2016-09-29,11.122,11.182,10.915,10.915,37253,0
2016-09-30,10.935,11.102,10.848,10.954,32526,0
2016-10-03,10.905,10.941,10.728,10.808,16337,0
2016-10-04,10.866,10.866,10.629,10.788,24194,0
2016-10-05,10.945,10.945,10.432,10.452,33624,0
2016-10-06,10.452,10.648,10.325,10.552,23236,0
2016-10-07,10.552,10.683,10.552,10.619,16586,0
2016-10-10,10.619,10.798,10.619,10.738,35514,0
2016-10-11,10.788,10.876,10.619,10.638,27797,0
2016-10-12,10.611,11.241,10.611,10.688,183119,0
2016-10-13,10.629,10.84,10.601,10.629,22247,0
2016-10-14,10.658,10.688,10.542,10.638,91262,0
2016-10-17,10.611,10.876,10.572,10.718,12885,0
2016-10-18,10.828,10.857,10.658,10.798,16740,0
2016-10-19,10.886,11.349,10.843,10.984,111689,0
2016-10-20,10.984,10.984,10.572,10.611,327149,0
2016-10-21,10.552,10.758,10.552,10.582,29668,0
2016-10-24,10.718,10.808,10.629,10.638,39571,0
2016-10-25,10.688,10.718,10.572,10.629,26948,0
2016-10-26,10.668,10.668,10.364,10.364,43954,0
2016-10-27,10.413,10.432,10.196,10.216,45596,0
2016-10-28,10.157,10.246,10.108,10.157,37721,0
2016-10-31,10.137,10.226,10.058,10.078,88721,0
2016-11-01,10.128,10.206,9.999,10.019,29353,0
2016-11-02,10.049,10.088,9.94,9.94,65015,0
2016-11-03,10.019,10.108,9.96,10.088,42775,0
2016-11-04,10.147,10.147,9.96,9.969,32078,0
2016-11-07,10.147,10.265,10.052,10.206,74544,0
2016-11-08,10.206,10.305,10.167,10.196,25417,0
2016-11-09,10.255,11.182,10.128,11.172,65544,0
2016-11-10,11.251,12.256,11.132,12.047,129387,0
2016-11-11,12.019,12.117,11.348,12.019,175739,0
2016-11-14,12.019,12.807,11.961,12.807,96260,0
2016-11-15,12.807,12.847,12.246,12.512,216894,0
2016-11-16,12.502,12.65,11.951,12.472,100634,0
2016-11-17,12.601,13.043,12.561,12.895,90288,0
2016-11-18,12.955,13.26,12.84,13.181,104863,0
2016-11-21,13.201,13.26,12.905,13.073,76805,0
2016-11-22,13.063,13.595,13.063,13.585,72743,0
2016-11-23,13.705,13.801,13.122,13.349,104362,0
2016-11-25,13.448,13.448,13.226,13.27,34052,0
2016-11-28,13.211,13.456,13.211,13.31,62449,0
2016-11-29,13.408,13.645,13.369,13.476,86772,0
2016-11-30,13.565,13.565,13.102,13.211,72670,0
2016-12-01,13.191,13.295,13.053,13.093,54631,0
2016-12-02,13.083,13.29,13.015,13.152,64446,0
2016-12-05,13.171,13.496,13.073,13.171,90750,0
2016-12-06,13.211,13.457,13.181,13.3,131781,0
2016-12-07,13.349,13.448,13.133,13.3,115983,0
2016-12-08,13.201,13.733,13.191,13.635,104756,0
2016-12-09,13.752,13.762,13.546,13.595,102055,0
2016-12-12,13.585,13.65,13.359,13.585,151682,0
2016-12-13,13.595,13.685,13.379,13.438,257440,0
2016-12-14,13.408,13.526,13.299,13.349,138932,0
2016-12-15,13.418,13.516,13.398,13.438,227836,0
2016-12-16,13.467,13.646,13.349,13.448,215113,0
2016-12-19,13.448,13.636,13.408,13.448,230166,0
2016-12-20,13.359,13.992,13.359,13.992,236630,0
2016-12-21,14.021,14.192,13.918,14.09,110127,0
2016-12-22,14.051,14.219,13.883,13.933,116548,0
2016-12-23,13.943,14.031,13.763,13.773,127424,0
2016-12-27,13.873,14.299,13.763,14.259,202338,0
2016-12-28,14.299,14.299,13.783,13.823,114966,0
2016-12-29,13.913,14.098,13.813,14.021,127107,0
2016-12-30,13.982,14.041,13.576,13.715,102888,0
2017-01-03,13.773,14.199,13.715,14.17,130499,0
2017-01-04,14.229,14.456,14.18,14.308,139662,0
2017-01-05,14.279,14.289,14.051,14.13,84101,0
2017-01-06,14.209,14.313,14.051,14.12,83492,0
2017-01-09,14.051,14.08,13.853,13.873,117645,0
2017-01-10,13.873,14.12,13.873,14.051,113904,0
2017-01-11,14.051,14.15,13.893,13.962,131420,0
2017-01-12,13.903,13.943,13.656,13.813,66731,0
2017-01-13,13.893,14.189,13.843,13.893,67871,0
2017-01-17,13.853,13.903,13.576,13.853,88623,0
2017-01-18,13.913,14.11,13.706,13.813,52842,0
2017-01-19,13.803,13.823,13.457,13.626,76839,0
2017-01-20,13.626,13.853,13.516,13.566,47027,0
2017-01-23,13.576,13.877,13.576,13.803,64511,0
2017-01-24,13.813,14.071,13.813,13.843,119722,0
2017-01-25,13.873,14.051,13.725,13.893,97957,0
2017-01-26,13.893,13.933,13.606,13.666,39448,0
2017-01-27,13.586,13.646,13.467,13.556,78651,0
2017-01-30,13.467,13.536,13.309,13.457,89422,0
2017-01-31,13.457,13.696,13.319,13.616,152080,0
2017-02-01,13.686,13.923,13.319,13.379,55637,0
2017-02-02,13.369,13.591,13.349,13.398,52710,0
2017-02-03,13.428,13.506,13.23,13.309,129788,0
2017-02-06,13.339,13.339,13.185,13.22,114031,0
2017-02-07,13.289,13.309,13.091,13.111,59067,0
2017-02-08,13.081,13.111,12.626,12.983,74947,0
2017-02-09,12.943,13.279,12.943,13.239,98606,0
2017-02-10,13.23,13.309,13.161,13.23,42634,0
2017-02-13,12.903,13.131,12.755,12.764,173054,0
2017-02-14,12.705,12.943,12.468,12.923,91215,0
2017-02-15,12.893,12.953,12.844,12.864,90785,0
2017-02-16,12.884,13.091,12.725,13.031,161068,0
2017-02-17,13.041,13.101,12.814,12.864,223576,0
2017-02-21,12.884,13.012,12.759,12.844,144057,0
2017-02-22,12.834,13.041,12.782,13.012,58483,0
2017-02-23,11.874,13.279,11.874,13.23,185147,0
2017-02-24,13.349,14.299,13.22,13.843,228625,0
2017-02-27,13.903,14.09,13.556,13.656,114215,0
2017-02-28,13.666,13.863,13.496,13.823,189711,0
2017-03-01,13.903,14.209,13.773,13.982,142268,0
2017-03-02,13.952,14.209,13.843,14.021,120521,0
2017-03-03,14.061,14.15,13.823,13.903,69449,0
2017-03-06,13.813,14.012,13.725,13.982,73466,0
2017-03-07,13.923,14.09,13.923,14.012,93525,0
2017-03-08,14.051,14.17,13.893,13.893,138554,0
2017-03-09,13.923,14.061,13.823,13.952,74138,0
2017-03-10,14.002,14.08,13.903,14.08,128267,0
2017-03-13,14.068,14.09,13.898,14.012,94176,0
2017-03-14,13.903,14.061,13.813,14.002,155195,0
2017-03-15,13.803,14.456,13.763,14.308,288245,0
2017-03-16,14.358,14.487,14.179,14.299,90979,0
2017-03-17,14.219,14.487,14.011,14.418,220896,0
2017-03-20,14.437,14.437,14.219,14.368,152616,0
2017-03-21,14.368,14.368,14.119,14.219,165627,0
2017-03-22,14.139,14.338,14.03,14.169,139589,0
2017-03-23,14.109,14.507,13.982,14.398,307953,0
2017-03-24,14.457,14.547,14.199,14.269,111925,0
2017-03-27,14.079,14.279,14.074,14.179,66594,0
2017-03-28,14.079,14.269,13.971,14.229,83953,0
2017-03-29,14.219,14.269,14.06,14.209,57789,0
2017-03-30,14.259,14.467,14.179,14.348,142583,0
2017-03-31,14.308,14.437,14.179,14.299,122986,0
2017-04-03,14.259,14.338,14.169,14.289,63870,0
2017-04-04,14.279,14.437,14.259,14.418,340159,0
2017-04-05,14.606,14.706,14.149,14.179,115094,0
2017-04-06,14.179,14.299,14.02,14.209,85375,0
2017-04-07,14.189,14.308,14.129,14.269,50899,0
2017-04-10,14.209,14.586,14.209,14.507,78729,0
2017-04-11,14.467,14.557,14.308,14.517,79392,0
2017-04-12,14.517,14.596,14.209,14.517,71945,0
2017-04-13,14.467,14.467,14.189,14.308,85984,0
2017-04-17,14.328,14.517,14.308,14.447,54211,0
2017-04-18,14.408,14.557,14.333,14.537,39814,0
2017-04-19,14.537,14.884,14.199,14.279,62312,0
2017-04-20,14.259,14.427,14.214,14.378,53352,0
2017-04-21,14.308,14.427,14.189,14.358,56421,0
2017-04-24,14.527,14.646,14.447,14.616,116630,0
2017-04-25,14.646,14.646,14.487,14.507,101541,0
2017-04-26,14.557,14.964,14.557,14.775,138814,0
2017-04-27,14.845,14.855,14.706,14.736,37858,0
2017-04-28,14.686,14.795,14.527,14.577,68643,0
2017-05-01,14.656,14.676,14.453,14.596,49634,0
2017-05-02,14.736,15.192,14.736,14.904,235392,0
2017-05-03,14.904,14.954,14.795,14.884,108104,0
2017-05-04,14.964,15.192,14.815,15.152,475919,0
2017-05-05,15.172,15.172,14.934,15.014,52387,0
2017-05-08,15.014,15.122,14.635,14.845,96318,0
2017-05-09,14.904,14.964,14.616,14.904,123392,0
2017-05-10,14.894,15.034,14.835,14.904,59079,0
2017-05-11,15.202,16.881,15.202,15.988,330125,0
2017-05-12,15.868,15.918,14.865,15.5,137550,0
2017-05-15,15.5,15.739,15.341,15.67,64404,0
2017-05-16,15.65,15.65,15.47,15.56,67269,0
2017-05-17,15.51,15.749,15.044,15.272,108457,0
2017-05-18,15.212,15.432,15.123,15.282,78681,0
2017-05-19,15.272,16.117,15.272,16.017,316745,0
2017-05-22,16.027,16.037,15.848,15.978,137733,0
2017-05-23,15.948,16.206,15.828,16.067,128987,0
2017-05-24,16.027,16.663,16.027,16.663,101718,0
2017-05-25,16.613,16.941,16.554,16.911,123798,0
2017-05-26,16.931,17.607,16.931,17.538,147191,0
2017-05-30,17.577,17.617,17.111,17.229,259343,0
2017-05-31,17.2,17.498,17.066,17.458,142422,0
2017-06-01,17.528,17.776,17.389,17.756,62862,0
2017-06-02,17.806,18.084,17.756,17.945,156636,0
2017-06-05,18.094,18.094,17.438,17.538,102998,0
2017-06-06,17.488,17.488,17.15,17.339,60717,0
2017-06-07,17.349,17.349,16.823,17.071,92704,0
2017-06-08,17.081,17.409,16.901,17.289,108865,0
2017-06-09,17.299,17.687,17.17,17.478,120377,0
2017-06-12,17.508,17.567,17.001,17.031,104888,0
2017-06-13,17.061,17.289,16.931,17.131,75585,0
2017-06-14,17.17,17.17,16.891,16.991,102496,0
2017-06-15,16.861,17.44,16.861,17.42,104883,0
2017-06-16,17.25,17.46,17.001,17.42,207294,0
2017-06-19,17.44,17.44,17.121,17.191,50563,0
2017-06-20,17.151,17.151,16.742,17.011,83644,0
2017-06-21,17.021,17.181,16.772,16.802,69188,0
2017-06-22,16.702,16.852,16.572,16.802,74916,0
2017-06-23,16.812,17.031,16.682,16.961,1009706,0
2017-06-26,17.001,17.49,16.901,17.46,128741,0
2017-06-27,17.549,17.719,17.28,17.579,89242,0
2017-06-28,17.719,18.098,17.669,18.038,85128,0
2017-06-29,18.108,18.367,17.958,18.218,93053,0
2017-06-30,18.297,18.497,18.13,18.327,152276,0
2017-07-03,18.357,18.955,17.998,18.596,79437,0
2017-07-05,18.606,18.606,18.218,18.457,69940,0
2017-07-06,18.457,18.493,18.218,18.317,66037,0
2017-07-07,18.218,18.517,18.148,18.437,49833,0
2017-07-10,18.367,18.437,18.038,18.287,61992,0
2017-07-11,18.267,18.452,17.873,17.988,66758,0
2017-07-12,17.978,18.148,17.869,17.908,63311,0
2017-07-13,17.908,17.928,17.33,17.739,89443,0
2017-07-14,17.759,18.048,17.659,17.918,77512,0
2017-07-17,17.928,18.028,17.689,17.948,75686,0
2017-07-18,17.819,18.158,17.819,17.928,62073,0
2017-07-19,17.869,18.307,17.749,18.287,105601,0
2017-07-20,18.297,18.447,18.108,18.417,65698,0
2017-07-21,18.567,18.746,18.417,18.596,85096,0
2017-07-24,18.656,19.135,18.557,19.115,95164,0
2017-07-25,19.175,19.763,19.055,19.614,166018,0
2017-07-26,20.82,20.84,20.76,20.8,12967082,0
2017-07-27,20.8,20.82,20.79,20.8,1301468,0
2017-07-28,20.8,20.87,20.79,20.85,689764,0
2017-07-31,20.86,20.89,20.81,20.83,598118,0
2017-08-01,20.84,20.89,20.8,20.8,426716,0
2017-08-02,20.81,20.85,20.8,20.83,487669,0
2017-08-03,20.83,20.88,20.8,20.88,1182288,0
2017-08-04,20.86,20.959,20.84,20.93,509820,0
2017-08-07,20.93,20.96,20.88,20.94,350831,0
2017-08-08,20.94,20.97,20.86,20.91,458650,0
2017-08-09,20.92,21.149,20.89,21.049,551351,0
2017-08-10,21,21.448,20.875,20.99,759870,0
2017-08-11,21,21.089,20.89,20.98,485913,0
2017-08-14,20.99,21.01,20.87,20.93,310348,0
2017-08-15,20.97,20.97,20.87,20.94,178542,0
2017-08-16,20.91,20.97,20.849,20.92,235454,0
2017-08-17,20.92,20.94,20.838,20.85,411575,0
2017-08-18,20.84,20.92,20.82,20.87,281654,0
2017-08-21,20.87,20.89,20.84,20.855,141425,0
2017-08-22,20.89,20.89,20.84,20.84,144686,0
2017-08-23,20.84,20.89,20.82,20.85,235535,0
2017-08-24,20.86,20.89,20.84,20.87,210880,0
2017-08-25,20.88,20.89,20.81,20.85,333445,0
2017-08-28,20.84,20.9,20.581,20.89,1277337,0
2017-08-29,20.82,20.83,20.651,20.69,419427,0
2017-08-30,20.69,20.79,20.69,20.73,318542,0
2017-08-31,20.76,20.79,20.7,20.71,869734,0
2017-09-01,20.73,20.76,20.71,20.72,129827,0
2017-09-05,20.71,20.74,20.441,20.541,532514,0
2017-09-06,20.581,20.651,20.501,20.551,740385,0
2017-09-07,20.551,20.626,20.531,20.591,491535,0
2017-09-08,20.551,20.631,20.391,20.631,255865,0
2017-09-11,20.7,20.91,20.661,20.82,363047,0
2017-09-12,20.84,20.84,20.75,20.82,232170,0
2017-09-13,20.82,20.99,20.8,20.86,658646,0
2017-09-14,20.89,20.9,20.83,20.85,155355,0
2017-09-15,20.88,21.02,20.88,21.02,616695,0
2017-09-18,20.98,20.98,20.91,20.95,1551355,0
2017-09-19,20.95,20.97,20.85,20.91,428607,0
2017-09-20,20.93,20.95,20.89,20.93,324696,0
2017-09-21,20.9,20.95,20.88,20.93,448411,0
2017-09-22,20.93,20.95,20.91,20.95,94198,0
2017-09-25,20.95,21.06,20.91,20.94,185092,0
2017-09-26,20.97,21,20.94,20.97,112587,0
2017-09-27,21,21,20.94,20.94,197415,0
2017-09-28,20.96,21.01,20.96,20.96,123338,0
2017-09-29,20.99,20.99,20.96,20.99,97123,0
2017-10-02,20.95,20.99,20.92,20.97,129921,0
2017-10-03,20.98,20.99,20.95,20.97,551688,0
2017-10-04,20.98,21.03,20.95,21.03,120663,0
2017-10-05,20.99,21.005,20.97,21,326288,0
2017-10-06,20.99,21.025,20.98,21.02,197311,0
2017-10-09,21.02,21.051,20.99,21.04,227650,0
2017-10-10,21,21.04,21,21.04,301392,0
2017-10-11,21,21.05,21,21.03,254586,0
2017-10-12,21.02,21.05,21,21.02,388066,0
2017-10-13,21.04,21.05,21.02,21.04,1448564,0
2017-10-16,21.04,21.06,21.01,21.03,372956,0
2017-10-17,20.86,21.06,20.86,21.005,373794,0
2017-10-18,21.01,21.06,21,21,607887,0
2017-10-19,21.01,21.06,21.01,21.03,363873,0
2017-10-20,21.08,21.11,21.02,21.05,128311,0
2017-10-23,21.05,21.06,21.03,21.04,110100,0
2017-10-24,21.1,21.1,21.02,21.02,204960,0
2017-10-25,21.03,21.05,21,21,84182,0
2017-10-26,21,21.06,20.86,21.01,121224,0
2017-10-27,21,21.03,20.98,21.01,68627,0
2017-10-30,21,21.01,20.96,21,113931,0
2017-10-31,21.01,21.035,20.94,21.02,105942,0
2017-11-01,21.03,21.03,21,21.02,155301,0
2017-11-02,21,21.05,21,21.01,131185,0
2017-11-03,21.03,21.04,20.99,21,188505,0
2017-11-06,21,21.03,20.97,21,259296,0
2017-11-07,21.02,21.031,20.89,21.01,98827,0
2017-11-08,20.97,21.03,20.97,21,106070,0
2017-11-09,21.01,21.03,20.96,21.02,183105,0
2017-11-10,21,21.03,20.94,21.01,99728,0
