Date,Open,High,Low,Close,Volume,OpenInt
2014-06-11,19.774,20.423,19.774,20.273,5232369,0
2014-06-12,20.38,20.469,19.809,20.068,7636807,0
2014-06-13,19.64,20.708,19.454,20.602,18669558,0
2014-06-16,20.353,20.894,19.881,20.636,7257061,0
2014-06-17,20.469,20.69,20.264,20.296,4144325,0
2014-06-18,20.296,20.486,20.022,20.442,5385138,0
2014-06-19,20.388,20.816,20.316,20.726,3719488,0
2014-06-20,20.752,20.824,20.247,20.521,4729364,0
2014-06-23,20.404,20.948,20.388,20.798,2890427,0
2014-06-24,20.306,21.58,20.306,21.51,4014925,0
2014-06-25,21.179,22.152,21.179,21.74,3134810,0
2014-06-26,21.625,21.822,21.51,21.706,3281765,0
2014-06-27,21.58,21.874,21.473,21.58,12132803,0
2014-06-30,21.376,21.678,21.367,21.553,3972259,0
2014-07-01,21.483,21.608,21.438,21.519,2578146,0
2014-07-02,21.446,21.822,21.296,21.757,1804438,0
2014-07-03,21.757,21.84,21.608,21.785,456828,0
2014-07-07,21.643,21.891,21.57,21.785,1458078,0
2014-07-08,21.678,21.891,21.625,21.874,3189722,0
2014-07-09,21.9,22.327,21.716,22.161,3393615,0
2014-07-10,21.953,22.336,21.83,22.266,2413433,0
2014-07-11,22.213,22.39,22.166,22.381,1049802,0
2014-07-14,22.497,22.657,22.381,22.47,1152934,0
2014-07-15,22.373,22.676,22.123,22.586,1409662,0
2014-07-16,22.629,22.783,22.355,22.676,1461031,0
2014-07-17,22.56,22.914,22.317,22.345,1624089,0
2014-07-18,22.302,22.817,22.256,22.799,1268446,0
2014-07-21,22.701,22.817,22.462,22.783,784192,0
2014-07-22,22.791,22.986,22.47,22.497,1620685,0
2014-07-23,22.497,22.514,21.776,21.855,2015704,0
2014-07-24,21.794,21.882,21.598,21.716,1607470,0
2014-07-25,21.544,21.891,21.109,21.358,1995615,0
2014-07-28,21.464,21.92,21.332,21.767,1423571,0
2014-07-29,21.725,21.981,21.589,21.697,2076724,0
2014-07-30,21.83,22.152,21.74,21.865,1226779,0
2014-07-31,21.634,21.938,21.367,21.446,1554726,0
2014-08-01,21.43,21.501,21.169,21.385,2038191,0
2014-08-04,21.322,21.757,21.268,21.634,1042817,0
2014-08-05,21.981,22.47,21.296,21.688,1331901,0
2014-08-06,21.51,21.785,20.852,21.047,904226,0
2014-08-07,21.136,21.241,20.913,21.109,933976,0
2014-08-08,21.038,21.241,20.842,21.029,480538,0
2014-08-11,21.047,21.322,20.834,20.993,696006,0
2014-08-12,20.903,21.127,20.461,20.665,543996,0
2014-08-13,20.672,20.779,20.38,20.548,495139,0
2014-08-14,20.442,20.771,20.324,20.771,359118,0
2014-08-15,20.993,21.403,20.834,21.198,733907,0
2014-08-18,21.403,22.062,21.322,21.891,812906,0
2014-08-19,21.874,21.929,21.491,21.544,493906,0
2014-08-20,21.403,21.438,21.146,21.25,386714,0
2014-08-21,21.233,21.43,21.056,21.286,543424,0
2014-08-22,21.278,21.413,21.189,21.286,324556,0
2014-08-25,21.367,21.367,20.922,21.1,395833,0
2014-08-26,21.083,21.376,20.966,21.349,378033,0
2014-08-27,21.314,21.376,21.074,21.169,330741,0
2014-08-28,21.136,21.169,20.922,20.974,443682,0
2014-08-29,20.974,20.974,20.762,20.894,754026,0
2014-09-02,21.029,21.598,20.808,21.349,867075,0
2014-09-03,21.358,21.464,20.948,21.083,833542,0
2014-09-04,21.146,21.332,20.824,20.913,944305,0
2014-09-05,20.852,21.393,20.69,21.163,782310,0
2014-09-08,21.09,21.136,20.602,20.948,1049083,0
2014-09-09,20.868,21.047,20.627,21.029,569106,0
2014-09-10,20.966,21.207,20.798,21.179,451565,0
2014-09-11,21.189,21.58,20.886,21.438,995653,0
2014-09-12,21.322,21.455,21.003,21.189,560660,0
2014-09-15,21.215,21.322,20.903,21.233,631774,0
2014-09-16,21.154,21.483,20.993,21.127,746202,0
2014-09-17,21.109,21.421,20.966,21.278,561495,0
2014-09-18,21.385,21.725,21.215,21.349,695334,0
2014-09-19,21.403,21.953,21.109,21.154,2921716,0
2014-09-22,21.029,21.268,20.789,20.948,1298336,0
2014-09-23,20.834,20.974,20.718,20.779,1265992,0
2014-09-24,20.779,20.894,20.557,20.7,1121221,0
2014-09-25,20.618,20.646,20.012,20.102,906759,0
2014-09-26,20.085,20.433,19.96,20.388,631596,0
2014-09-29,20.14,20.932,20.102,20.903,1010096,0
2014-09-30,20.824,21.118,20.68,20.852,1198868,0
2014-10-01,20.834,20.834,20.395,20.627,1252064,0
2014-10-02,20.576,20.68,20.289,20.333,1078645,0
2014-10-03,20.521,20.521,20.166,20.238,948183,0
2014-10-06,20.316,20.38,20.102,20.166,575006,0
2014-10-07,20.003,20.228,19.791,20.012,1013803,0
2014-10-08,19.96,20.176,19.64,19.926,1024063,0
2014-10-09,19.862,19.978,19.019,19.027,1240343,0
2014-10-10,18.865,19.249,18.581,18.609,896715,0
2014-10-13,18.581,18.814,18.252,18.287,606877,0
2014-10-14,18.334,18.581,17.995,18.064,1252416,0
2014-10-15,17.682,18.073,16.909,17.788,1891116,0
2014-10-16,17.388,17.676,17.229,17.327,3258293,0
2014-10-17,17.611,17.931,17.257,17.274,2300866,0
2014-10-20,17.221,17.62,17.211,17.397,2776180,0
2014-10-21,17.504,18.492,17.478,18.146,2941634,0
2014-10-22,18.092,18.226,17.648,17.746,1410319,0
2014-10-23,17.923,18.422,17.797,18.137,1571207,0
2014-10-24,18.216,18.661,17.879,18.635,1112972,0
2014-10-27,18.563,19.214,18.474,19.177,945015,0
2014-10-28,19.275,19.416,19.116,19.258,860143,0
2014-10-29,19.232,19.614,19.222,19.57,866667,0
2014-10-30,19.515,19.988,19.435,19.926,1137227,0
2014-10-31,20.255,20.255,19.96,20.102,900177,0
2014-11-03,20.093,20.486,19.908,20.38,1515499,0
2014-11-04,19.242,19.829,18.619,18.974,2373483,0
2014-11-05,19.391,19.56,18.847,19.222,1668383,0
2014-11-06,19.222,19.56,19.098,19.222,1507459,0
2014-11-07,19.205,19.374,18.69,18.974,941007,0
2014-11-10,18.945,19.177,18.69,19.133,1311479,0
2014-11-11,19.089,19.57,19,19.399,1786838,0
2014-11-12,19.294,19.855,19.249,19.809,1192926,0
2014-11-13,19.791,19.918,19.56,19.727,1402750,0
2014-11-14,19.829,20.032,19.695,19.96,806255,0
2014-11-17,20.012,20.06,19.8,19.978,1216450,0
2014-11-18,20.022,20.102,19.829,20.022,825573,0
2014-11-19,20.022,20.461,19.719,20.273,769369,0
2014-11-20,20.112,20.413,20.022,20.22,765427,0
2014-11-21,20.388,20.636,20.184,20.461,920999,0
2014-11-24,20.423,21.464,20.423,21.225,1163149,0
2014-11-25,21.189,21.853,21.001,21.753,1912418,0
2014-11-26,21.638,21.727,21.241,21.466,819844,0
2014-11-28,21.415,21.762,21.415,21.475,514073,0
2014-12-01,21.423,21.887,21.233,21.475,967638,0
2014-12-02,21.531,22.14,21.466,22.049,1472785,0
2014-12-03,22.03,22.059,21.638,21.691,971510,0
2014-12-04,21.655,21.71,21.189,21.601,1005891,0
2014-12-05,21.475,21.845,21.415,21.485,1129404,0
2014-12-08,21.439,21.853,21.207,21.342,845029,0
2014-12-09,21.082,21.287,20.858,20.981,853751,0
2014-12-10,20.883,21.073,20.741,20.785,602486,0
2014-12-11,20.849,21.629,20.839,21.233,850846,0
2014-12-12,21.179,21.583,20.929,21.35,1070215,0
2014-12-15,21.395,21.638,20.929,21.35,856765,0
2014-12-16,21.268,21.405,20.66,20.677,920324,0
2014-12-17,20.748,22.04,20.685,21.887,1042254,0
2014-12-18,22.103,22.294,21.629,21.845,640923,0
2014-12-19,21.79,21.978,21.278,21.485,2133348,0
2014-12-22,21.592,21.968,21.423,21.621,574767,0
2014-12-23,21.807,21.861,21.554,21.672,554857,0
2014-12-24,21.672,21.745,21.547,21.621,387302,0
2014-12-26,21.719,22.623,21.601,22.408,761247,0
2014-12-29,22.345,22.623,22.059,22.31,458797,0
2014-12-30,22.212,22.463,22.04,22.165,326180,0
2014-12-31,22.173,22.588,22.078,22.078,570092,0
2015-01-02,22.203,22.418,21.082,21.621,742164,0
2015-01-05,21.439,21.531,21.108,21.342,585545,0
2015-01-06,21.493,21.493,20.508,21.099,809327,0
2015-01-07,21.225,21.485,20.91,21.439,613032,0
2015-01-08,21.629,22.552,21.475,22.498,1990432,0
2015-01-09,22.437,22.562,22.14,22.408,707370,0
2015-01-12,22.454,22.543,22.103,22.121,978187,0
2015-01-13,22.284,22.695,22.112,22.606,974513,0
2015-01-14,22.31,22.516,22.203,22.445,1032932,0
2015-01-15,22.454,22.606,22.203,22.345,1545057,0
2015-01-16,22.237,22.65,22.237,22.597,1092883,0
2015-01-20,22.579,22.641,21.826,22.068,1483501,0
2015-01-21,21.943,22.265,21.735,22.15,1028956,0
2015-01-22,22.222,22.562,21.826,22.49,853208,0
2015-01-23,22.507,22.66,22.086,22.159,913568,0
2015-01-26,22.121,22.936,21.878,22.857,832834,0
2015-01-27,22.614,22.876,22.471,22.597,731648,0
2015-01-28,22.76,22.936,22.49,22.606,935777,0
2015-01-29,22.562,22.911,22.237,22.812,672280,0
2015-01-30,22.679,22.876,22.445,22.463,669969,0
2015-02-02,22.428,22.83,22.212,22.786,615913,0
2015-02-03,22.894,23.279,22.894,22.965,743923,0
2015-02-04,22.731,22.975,22.428,22.687,787410,0
2015-02-05,22.83,23.251,22.76,22.885,1318189,0
2015-02-06,22.83,23.009,22.507,22.614,1079470,0
2015-02-09,22.48,22.75,22.39,22.428,1100820,0
2015-02-10,22.623,22.66,22.23,22.498,558399,0
2015-02-11,22.498,22.632,22.255,22.381,1097752,0
2015-02-12,22.355,22.418,19.603,21.968,3709196,0
2015-02-13,21.878,22.507,21.853,22.284,1692401,0
2015-02-17,22.222,22.345,21.745,22.255,1178004,0
2015-02-18,22.15,22.245,21.727,21.853,726916,0
2015-02-19,21.916,22.255,21.87,21.934,612577,0
2015-02-20,21.968,22.159,21.817,22.086,832330,0
2015-02-23,22.086,22.14,21.655,21.772,811998,0
2015-02-24,21.762,22.016,21.547,21.601,699168,0
2015-02-25,21.711,22.169,21.53,21.728,627445,0
2015-02-26,21.646,21.899,21.538,21.736,1132817,0
2015-02-27,21.791,21.801,21.375,21.43,1461398,0
2015-03-02,21.484,21.573,20.923,21.031,990270,0
2015-03-03,21.031,21.158,20.552,20.562,1574545,0
2015-03-04,20.372,20.633,20.254,20.48,924688,0
2015-03-05,20.471,20.579,19.792,19.839,1516040,0
2015-03-06,19.801,20.074,19.45,19.848,1773065,0
2015-03-09,19.929,20.281,19.839,20.191,1212347,0
2015-03-10,20.137,20.191,19.703,19.911,1100977,0
2015-03-11,19.911,19.993,19.485,19.567,936855,0
2015-03-12,19.694,20.426,19.648,20.381,1467599,0
2015-03-13,20.363,20.436,19.955,20.074,891177,0
2015-03-16,20.325,20.552,20.237,20.297,921150,0
2015-03-17,20.307,20.354,20.008,20.254,797170,0
2015-03-18,20.174,20.536,20.174,20.526,1102525,0
2015-03-19,20.464,20.579,20.397,20.48,528977,0
2015-03-20,20.605,20.633,20.372,20.605,1760787,0
2015-03-23,20.571,21.294,20.464,20.797,1510511,0
2015-03-24,20.77,20.815,20.48,20.678,497790,0
2015-03-25,20.706,20.779,20.219,20.246,653619,0
2015-03-26,20.184,20.281,19.946,20.191,1014822,0
2015-03-27,20.165,20.445,20.027,20.165,796284,0
2015-03-30,20.263,20.508,20.263,20.397,455099,0
2015-03-31,20.344,20.39,20.191,20.289,933202,0
2015-04-01,20.227,20.307,19.937,20.254,922476,0
2015-04-02,20.354,20.562,20.263,20.445,621325,0
2015-04-06,20.344,20.579,20.227,20.344,871823,0
2015-04-07,20.263,20.48,20.037,20.317,925352,0
2015-04-08,20.297,20.652,20.137,20.526,910199,0
2015-04-09,20.471,20.643,20.317,20.624,713973,0
2015-04-10,20.588,20.852,20.508,20.833,514710,0
2015-04-13,20.797,20.904,20.678,20.86,509955,0
2015-04-14,20.869,21.095,20.815,21.05,843068,0
2015-04-15,21.132,21.366,20.933,21.312,1103823,0
2015-04-16,21.275,21.474,21.247,21.366,723589,0
2015-04-17,21.247,21.384,20.334,20.517,1963841,0
2015-04-20,20.605,20.624,20.272,20.614,654003,0
2015-04-21,20.652,20.761,20.363,20.406,449861,0
2015-04-22,20.372,20.552,20.246,20.471,452464,0
2015-04-23,20.39,20.86,20.325,20.715,475228,0
2015-04-24,20.687,20.743,20.281,20.397,694981,0
2015-04-27,20.416,20.552,20.137,20.254,929554,0
2015-04-28,20.246,20.815,20.118,20.797,603739,0
2015-04-29,20.77,20.95,20.652,20.743,698960,0
2015-04-30,20.643,20.86,20.517,20.643,1063927,0
2015-05-01,20.706,20.779,20.199,20.325,1403675,0
2015-05-04,20.344,20.571,20.017,20.046,973793,0
2015-05-05,19.955,20.109,19.287,19.358,2208036,0
2015-05-06,19.485,19.874,19.206,19.331,2217378,0
2015-05-07,20.289,20.289,18.961,19.297,2462382,0
2015-05-08,19.485,20.517,19.386,20.454,2836772,0
2015-05-11,20.436,20.614,20.09,20.099,745080,0
2015-05-12,20.074,20.118,19.648,19.894,798034,0
2015-05-13,19.911,19.955,19.44,19.685,613362,0
2015-05-14,19.874,19.993,19.694,19.801,1102525,0
2015-05-15,19.894,20.184,19.81,19.993,2249366,0
2015-05-18,20.017,20.227,19.983,20.146,1027369,0
2015-05-19,20.191,20.489,20.099,20.325,952336,0
2015-05-20,20.406,20.807,20.325,20.751,1117788,0
2015-05-21,20.67,20.724,20.037,20.381,726501,0
2015-05-22,20.381,20.406,20.118,20.191,415949,0
2015-05-26,20.118,20.199,19.485,19.82,1415832,0
2015-05-27,19.956,20.45,19.865,20.422,1208416,0
2015-05-28,20.321,20.806,20.321,20.742,641991,0
2015-05-29,20.695,20.823,20.349,20.533,935310,0
2015-06-01,20.612,20.769,20.293,20.585,701565,0
2015-06-02,20.641,21.024,20.412,20.933,1382996,0
2015-06-03,20.959,21.553,20.778,21.544,1110949,0
2015-06-04,21.544,21.608,21.389,21.461,937284,0
2015-06-05,21.618,21.618,21.298,21.544,1410038,0
2015-06-08,21.508,21.561,21.343,21.435,1226945,0
2015-06-09,21.435,21.561,21.242,21.307,1577572,0
2015-06-10,21.417,21.435,21.279,21.298,1154291,0
2015-06-11,21.335,21.508,21.207,21.47,2328129,0
2015-06-12,21.444,21.48,21.325,21.389,951866,0
2015-06-15,21.225,21.389,21.07,21.298,1174649,0
2015-06-16,21.307,21.325,21.215,21.325,1684568,0
2015-06-17,21.417,21.618,21.352,21.426,906148,0
2015-06-18,21.534,21.561,21.38,21.444,1313119,0
2015-06-19,21.534,21.544,21.325,21.47,1577892,0
2015-06-22,21.598,21.653,21.435,21.589,676897,0
2015-06-23,21.589,21.718,21.553,21.589,616754,0
2015-06-24,21.534,21.618,21.452,21.526,594122,0
2015-06-25,21.608,21.709,21.408,21.553,1314543,0
2015-06-26,21.653,22.128,21.58,21.937,2870619,0
2015-06-29,21.734,21.846,20.959,20.977,711653,0
2015-06-30,21.125,21.188,20.641,20.987,1293939,0
2015-07-01,21.169,21.279,21.08,21.207,821946,0
2015-07-02,21.398,21.452,21.024,21.125,507399,0
2015-07-06,20.914,21.161,20.733,20.778,666922,0
2015-07-07,20.904,21.052,20.533,20.968,1009424,0
2015-07-08,20.895,20.997,20.432,20.549,1067533,0
2015-07-09,20.806,20.869,20.559,20.685,707814,0
2015-07-10,21.043,21.316,20.869,21.197,1199096,0
2015-07-13,21.343,21.47,21.251,21.398,810215,0
2015-07-14,21.307,21.508,21.251,21.444,642454,0
2015-07-15,21.508,21.598,21.307,21.526,699519,0
2015-07-16,21.653,21.919,21.608,21.744,867884,0
2015-07-17,21.791,21.88,21.371,21.48,559367,0
2015-07-20,21.48,21.534,21.215,21.261,340641,0
2015-07-21,21.215,21.335,20.714,20.733,489858,0
2015-07-22,20.669,21.08,20.669,20.933,622737,0
2015-07-23,20.968,20.987,20.505,20.533,517923,0
2015-07-24,20.485,20.622,20.276,20.302,561230,0
2015-07-27,20.167,20.302,19.966,20.241,493695,0
2015-07-28,20.321,20.495,20.009,20.312,825236,0
2015-07-29,20.321,20.45,20.213,20.312,454335,0
2015-07-30,20.213,20.368,20.029,20.276,413110,0
2015-07-31,20.368,20.533,20.266,20.359,888495,0
2015-08-03,20.402,20.476,19.784,19.938,1100663,0
2015-08-04,20.76,21.225,20.058,20.46,2191967,0
2015-08-05,20.339,20.476,19.664,19.718,869309,0
2015-08-06,19.848,19.848,18.325,19.254,1959905,0
2015-08-07,19.21,19.709,19.173,19.455,682597,0
2015-08-10,19.565,20.048,19.518,20.029,746516,0
2015-08-11,19.875,20.029,19.718,19.966,822617,0
2015-08-12,19.775,20.029,19.417,19.718,764059,0
2015-08-13,19.766,19.848,19.511,19.627,489198,0
2015-08-14,19.565,19.82,19.465,19.784,762303,0
2015-08-17,19.646,19.966,19.593,19.956,449401,0
2015-08-18,19.966,20.019,19.775,19.994,648281,0
2015-08-19,19.801,20.177,19.637,20.085,780504,0
2015-08-20,19.737,19.775,18.99,19.109,974231,0
2015-08-21,18.725,18.999,18.278,18.651,1002738,0
2015-08-24,17.685,18.479,17.339,17.785,1097716,0
2015-08-25,18.205,18.27,17.458,17.731,1072906,0
2015-08-26,18.224,18.407,17.577,18.306,1067861,0
2015-08-27,18.418,18.812,18.306,18.783,887144,0
2015-08-28,18.849,19.107,18.748,19.025,487392,0
2015-08-31,18.886,19.18,18.646,19.125,810255,0
2015-09-01,18.71,18.915,18.123,18.223,1595424,0
2015-09-02,18.398,18.434,18.066,18.335,704590,0
2015-09-03,18.418,18.775,18.223,18.232,708067,0
2015-09-04,17.965,18.093,17.689,17.771,511610,0
2015-09-08,18.223,18.223,17.716,17.789,1160052,0
2015-09-09,18.002,18.039,17.412,17.45,629874,0
2015-09-10,17.606,17.856,17.44,17.643,868928,0
2015-09-11,17.514,18.075,17.477,17.863,1057644,0
2015-09-14,17.929,17.975,17.799,17.882,495863,0
2015-09-15,18.029,18.369,17.781,18.316,693730,0
2015-09-16,18.369,18.418,18.196,18.335,454811,0
2015-09-17,18.278,18.768,18.159,18.49,712952,0
2015-09-18,18.306,18.621,18.085,18.131,1072305,0
2015-09-21,18.223,18.426,17.837,17.901,732931,0
2015-09-22,17.754,17.901,17.578,17.671,695140,0
2015-09-23,17.745,17.984,17.284,17.311,592189,0
2015-09-24,17.266,17.385,16.852,17.08,689848,0
2015-09-25,17.201,17.348,16.962,16.999,482505,0
2015-09-28,16.926,17.182,16.74,16.861,595215,0
2015-09-29,16.832,17.118,16.768,17.08,554288,0
2015-09-30,17.33,17.652,17.21,17.543,1106731,0
2015-10-01,17.514,17.624,16.344,16.786,1073065,0
2015-10-02,16.556,16.768,16.187,16.768,1023870,0
2015-10-05,16.981,17.44,16.981,17.403,864549,0
2015-10-06,17.367,17.735,17.33,17.505,597077,0
2015-10-07,17.587,17.762,17.035,17.505,1165048,0
2015-10-08,17.514,18.131,17.477,18.039,723811,0
2015-10-09,18.039,18.351,17.799,18.306,775395,0
2015-10-12,18.343,18.426,17.956,18.075,471490,0
2015-10-13,17.947,18.351,17.819,17.819,602940,0
2015-10-14,17.863,18.012,17.468,17.597,516496,0
2015-10-15,17.616,17.698,16.758,17.321,2131469,0
2015-10-16,17.339,17.412,17.137,17.376,628680,0
2015-10-19,17.311,17.578,17.182,17.21,811124,0
2015-10-20,17.173,17.68,17.137,17.468,1579884,0
2015-10-21,17.569,17.578,17.073,17.089,513346,0
2015-10-22,17.201,17.524,17.089,17.311,1011706,0
2015-10-23,17.421,17.597,17.293,17.587,545382,0
2015-10-26,17.569,17.587,16.981,17.302,526596,0
2015-10-27,17.22,17.302,16.712,16.795,1238896,0
2015-10-28,16.897,17.247,16.813,16.962,1107490,0
2015-10-29,16.962,17.015,16.861,16.935,980322,0
2015-10-30,17.007,17.238,16.749,17.108,2091071,0
2015-11-02,17.127,17.873,17.127,17.837,1500400,0
2015-11-03,17.754,17.873,17.552,17.616,695791,0
2015-11-04,17.706,17.762,17.238,17.524,1095485,0
2015-11-05,17.616,17.652,15.93,16.575,3545860,0
2015-11-06,15.247,16.069,15.247,16.032,3151103,0
2015-11-09,15.966,16.131,15.654,15.737,1624367,0
2015-11-10,15.654,15.802,15.045,15.148,1840533,0
2015-11-11,15.23,15.508,15.13,15.266,1434590,0
2015-11-12,15.24,15.24,14.724,14.734,987598,0
2015-11-13,14.734,14.944,14.64,14.743,1551768,0
2015-11-16,14.696,14.852,14.649,14.752,1296670,0
2015-11-17,14.752,14.834,14.596,14.631,1164070,0
2015-11-18,14.705,14.734,14.429,14.466,1281683,0
2015-11-19,14.513,14.615,14.319,14.41,970655,0
2015-11-20,14.513,14.724,14.429,14.696,1306552,0
2015-11-23,14.649,14.779,14.548,14.724,1026368,0
2015-11-24,14.705,14.705,14.328,14.596,1429594,0
2015-11-25,14.65,15.463,14.65,15.406,1171039,0
2015-11-27,15.378,15.554,15.304,15.471,622215,0
2015-11-30,15.49,15.658,15.369,15.51,1219001,0
2015-12-01,15.592,15.882,15.5,15.843,1388549,0
2015-12-02,15.808,15.965,15.639,15.742,1150836,0
2015-12-03,15.77,15.882,15.406,15.48,1117471,0
2015-12-04,15.574,15.685,14.949,15.313,1303444,0
2015-12-07,15.285,15.378,14.986,15.127,1042927,0
2015-12-08,14.912,15.255,14.855,15.211,1204694,0
2015-12-09,15.09,15.75,14.995,15.005,1557309,0
2015-12-10,15.034,15.667,14.968,15.471,1391319,0
2015-12-11,15.255,15.33,14.754,14.791,1418252,0
2015-12-14,14.801,14.894,14.054,14.083,2264563,0
2015-12-15,14.213,14.66,14.149,14.474,1403336,0
2015-12-16,14.623,14.865,14.447,14.641,831874,0
2015-12-17,14.706,14.771,14.203,14.315,972647,0
2015-12-18,14.213,14.278,13.943,14.045,2125982,0
2015-12-21,14.11,14.223,13.812,13.943,1268250,0
2015-12-22,13.961,14.464,13.961,14.361,744219,0
2015-12-23,14.427,14.726,14.427,14.557,850437,0
2015-12-24,14.615,14.771,14.552,14.566,330319,0
2015-12-28,14.53,14.539,13.98,14.325,649932,0
2015-12-29,14.455,14.539,14.399,14.521,404823,0
2015-12-30,14.483,14.596,14.408,14.455,619781,0
2015-12-31,14.418,14.731,14.278,14.605,896482,0
2016-01-04,14.307,14.315,13.807,13.934,1342484,0
2016-01-05,13.97,14.036,13.607,13.719,752123,0
2016-01-06,13.523,13.751,13.403,13.701,890152,0
2016-01-07,13.43,13.766,13.338,13.514,2260677,0
2016-01-08,13.578,13.756,13.328,13.383,1447776,0
2016-01-11,13.468,13.528,12.834,13.104,1644636,0
2016-01-12,13.179,13.298,12.73,12.964,1259531,0
2016-01-13,12.992,13.179,12.284,12.367,1177900,0
2016-01-14,12.405,13.514,12.405,13.421,1991997,0
2016-01-15,13.039,13.188,12.73,12.88,1236862,0
2016-01-19,13.01,13.094,12.574,12.694,1337565,0
2016-01-20,12.451,13.01,12.14,12.805,1384043,0
2016-01-21,12.815,13.104,12.618,12.935,1114723,0
2016-01-22,13.179,13.374,12.592,12.862,1348171,0
2016-01-25,12.779,12.973,12.674,12.684,1264296,0
2016-01-26,12.788,13.504,12.694,13.338,1294798,0
2016-01-27,13.308,13.738,13.206,13.523,1262341,0
2016-01-28,13.701,13.831,13.263,13.486,1247808,0
2016-01-29,13.533,13.989,13.533,13.98,1924978,0
2016-02-01,13.877,13.999,13.477,13.644,983798,0
2016-02-02,13.468,13.691,13.206,13.458,686164,0
2016-02-03,13.578,13.663,13.019,13.412,1160026,0
2016-02-04,13.393,13.86,13.197,13.729,807302,0
2016-02-05,13.654,13.841,13.374,13.383,1269167,0
2016-02-08,13.215,13.44,13.039,13.403,1298000,0
2016-02-09,13.206,13.298,12.769,12.862,1199031,0
2016-02-10,12.918,13.197,12.647,12.647,1574049,0
2016-02-11,12.424,13.048,11.4,11.557,2886400,0
2016-02-12,11.668,12.041,11.557,11.659,2806131,0
2016-02-16,11.873,12.797,11.677,12.48,3599220,0
2016-02-17,12.592,13.403,12.592,13.068,1521640,0
2016-02-18,13.094,13.268,12.805,13.169,1180833,0
2016-02-19,13.141,13.253,12.954,13.076,1098005,0
2016-02-22,13.318,13.403,13.039,13.355,1146611,0
2016-02-23,13.346,13.346,12.918,12.964,1425346,0
2016-02-24,12.805,12.964,12.219,12.898,1384958,0
2016-02-25,12.918,13.041,12.726,12.955,1020988,0
2016-02-26,13.031,13.21,12.908,12.918,828306,0
2016-02-29,12.918,13.41,12.918,13.324,1473027,0
2016-03-01,13.381,13.456,13.092,13.344,1155877,0
2016-03-02,13.304,13.74,13.229,13.702,696353,0
2016-03-03,13.731,13.885,13.419,13.513,1420227,0
2016-03-04,13.578,13.835,13.428,13.587,2093802,0
2016-03-07,13.561,13.815,13.561,13.796,2267073,0
2016-03-08,13.721,13.805,13.41,13.447,1695533,0
2016-03-09,13.542,14.165,13.503,14.127,1351418,0
2016-03-10,14.127,14.232,13.587,13.693,1516478,0
2016-03-11,13.825,14.344,13.712,14.24,1177019,0
2016-03-14,14.174,14.331,14.015,14.268,1288754,0
2016-03-15,14.108,14.108,13.712,13.815,1544603,0
2016-03-16,13.777,14.382,13.777,14.335,1007059,0
2016-03-17,14.391,14.733,14.382,14.44,1284854,0
2016-03-18,14.486,14.828,14.44,14.571,2642585,0
2016-03-21,14.543,14.844,14.391,14.675,1249907,0
2016-03-22,14.61,14.828,14.506,14.543,1325536,0
2016-03-23,14.496,14.693,14.43,14.44,1175580,0
2016-03-24,14.308,14.401,14.184,14.363,1000933,0
2016-03-28,14.45,14.646,14.268,14.506,823395,0
2016-03-29,14.41,14.688,14.09,14.628,2189817,0
2016-03-30,14.779,14.921,14.496,14.525,798178,0
2016-03-31,14.515,14.789,14.467,14.591,814951,0
2016-04-01,14.44,14.675,14.308,14.581,589310,0
2016-04-04,14.591,14.859,14.43,14.44,1021655,0
2016-04-05,14.326,14.503,14.015,14.023,1504229,0
2016-04-06,14.033,14.25,13.966,14.118,967146,0
2016-04-07,13.985,14.212,13.522,13.617,1348180,0
2016-04-08,13.749,13.872,13.641,13.769,941174,0
2016-04-11,13.825,14.08,13.74,13.796,608258,0
2016-04-12,13.835,14.232,13.825,14.033,859309,0
2016-04-13,14.108,14.486,14.061,14.458,963960,0
2016-04-14,14.43,14.467,14.222,14.259,554749,0
2016-04-15,14.194,14.486,14.174,14.326,884757,0
2016-04-18,14.278,14.41,14.09,14.268,643960,0
2016-04-19,14.344,14.534,14.194,14.373,871568,0
2016-04-20,14.353,14.477,14.264,14.288,774695,0
2016-04-21,14.316,14.44,14.015,14.108,1209660,0
2016-04-22,14.09,14.268,14.023,14.24,860219,0
2016-04-25,14.24,14.298,14.098,14.202,693526,0
2016-04-26,14.298,14.308,14.07,14.24,893054,0
2016-04-27,14.278,14.326,14.08,14.259,831734,0
2016-04-28,14.232,14.363,14.098,14.108,968575,0
2016-04-29,14.09,14.236,13.805,13.89,995501,0
2016-05-02,13.966,14.506,13.88,14.43,1126967,0
2016-05-03,14.268,14.268,13.787,13.88,1263097,0
2016-05-04,13.854,14.174,13.854,13.91,1058250,0
2016-05-05,14.316,14.665,13.872,14.467,1712959,0
2016-05-06,14.458,14.656,14.326,14.591,1357624,0
2016-05-09,14.477,14.551,14.127,14.525,1128971,0
2016-05-10,14.61,14.685,14.222,14.278,1161086,0
2016-05-11,14.382,14.391,13.872,13.88,1650686,0
2016-05-12,13.957,14.015,13.4,13.597,1189450,0
2016-05-13,13.522,13.636,13.183,13.229,1262743,0
2016-05-16,13.258,13.372,13.079,13.201,990244,0
2016-05-17,13.154,13.381,12.993,13.079,1027254,0
2016-05-18,13.06,13.201,12.833,12.974,1393296,0
2016-05-19,13.239,13.447,12.908,13.21,1983536,0
2016-05-20,13.268,13.872,13.183,13.693,2064873,0
2016-05-23,13.702,13.815,13.597,13.636,1087099,0
2016-05-24,13.759,14.023,13.617,13.9,1116294,0
2016-05-25,13.966,14.268,13.89,14.202,1208099,0
2016-05-26,14.232,14.524,14.174,14.355,1355349,0
2016-05-27,14.346,14.767,14.279,14.74,1761350,0
2016-05-31,14.911,15.208,14.758,15.188,3621329,0
2016-06-01,15.179,15.609,15.017,15.591,2033414,0
2016-06-02,15.505,15.955,15.505,15.945,1269952,0
2016-06-03,15.935,16.04,15.668,15.878,1111379,0
2016-06-06,15.848,16.309,15.828,16.241,992047,0
2016-06-07,16.241,16.377,16.135,16.251,1053464,0
2016-06-08,16.26,16.538,16.26,16.499,738180,0
2016-06-09,16.357,16.423,16.152,16.241,988018,0
2016-06-10,16.06,16.212,15.802,15.964,960525,0
2016-06-13,15.964,16.3,15.896,15.993,1104264,0
2016-06-14,15.973,16.241,15.763,15.878,1011669,0
2016-06-15,15.964,16.28,15.896,16.04,682103,0
2016-06-16,15.906,15.964,15.706,15.935,665353,0
2016-06-17,15.964,16.155,15.819,15.993,1982337,0
2016-06-20,16.232,16.595,16.232,16.538,1079686,0
2016-06-21,16.538,16.762,16.367,16.748,997013,0
2016-06-22,16.815,16.815,16.327,16.557,1248765,0
2016-06-23,16.786,16.902,16.48,16.758,1046208,0
2016-06-24,15.945,16.26,15.745,15.802,2165709,0
2016-06-27,15.628,15.628,15.035,15.17,1239349,0
2016-06-28,15.341,15.515,14.863,15.094,1014422,0
2016-06-29,15.331,15.519,15.294,15.428,1256970,0
2016-06-30,15.448,15.792,15.419,15.753,909896,0
2016-07-01,15.735,16.031,15.49,15.581,1125911,0
2016-07-05,15.438,15.475,14.939,15.284,1032270,0
2016-07-06,15.112,15.505,15.074,15.227,1358834,0
2016-07-07,15.274,15.533,14.958,15.227,1567045,0
2016-07-08,15.361,15.628,15.351,15.561,926420,0
2016-07-11,15.619,15.753,15.5,15.677,743398,0
2016-07-12,15.828,16.155,15.819,15.915,847538,0
2016-07-13,16.099,16.193,15.773,15.819,569909,0
2016-07-14,15.896,15.915,15.591,15.648,577568,0
2016-07-15,15.753,15.814,15.581,15.668,552463,0
2016-07-18,15.706,16.012,15.677,15.896,581690,0
2016-07-19,15.887,15.945,15.725,15.848,487248,0
2016-07-20,15.868,16.003,15.668,15.868,440960,0
2016-07-21,15.819,16.05,15.819,15.887,402268,0
2016-07-22,15.878,16.04,15.745,15.753,591775,0
2016-07-25,15.745,15.955,15.706,15.878,700539,0
2016-07-26,15.868,16.08,15.792,16.012,849028,0
2016-07-27,15.983,16.183,15.609,15.792,579104,0
2016-07-28,15.745,15.749,15.495,15.505,559581,0
2016-07-29,15.505,15.711,15.331,15.628,747411,0
2016-08-01,15.571,15.706,14.863,15.16,1477227,0
2016-08-02,15.198,15.227,14.834,14.843,719735,0
2016-08-03,14.758,14.977,14.576,14.977,1111728,0
2016-08-04,15.351,15.581,13.681,13.715,2634631,0
2016-08-05,13.696,13.705,13.275,13.523,1869985,0
2016-08-08,13.523,13.648,13.399,13.494,906482,0
2016-08-09,13.456,13.514,13.312,13.447,815280,0
2016-08-10,13.438,13.447,13.159,13.179,864185,0
2016-08-11,13.236,13.361,13.169,13.227,860054,0
2016-08-12,13.227,13.236,13.006,13.065,738164,0
2016-08-15,13.151,14.021,13.112,13.801,2313541,0
2016-08-16,13.896,13.896,13.523,13.619,1726955,0
2016-08-17,13.676,13.983,13.561,13.886,1316781,0
2016-08-18,13.868,14.174,13.81,14.002,1412724,0
2016-08-19,14.002,14.021,13.781,13.791,1116435,0
2016-08-22,13.715,13.92,13.638,13.772,1143223,0
2016-08-23,13.82,13.886,13.619,13.648,672753,0
2016-08-24,13.696,13.984,13.599,13.734,784760,0
2016-08-25,13.725,13.859,13.676,13.791,438751,0
2016-08-26,13.83,14.126,13.619,13.696,1035807,0
2016-08-29,13.696,13.851,13.628,13.667,652514,0
2016-08-30,13.667,13.744,13.618,13.696,510441,0
2016-08-31,13.696,13.822,13.628,13.676,697988,0
2016-09-01,13.657,13.744,13.511,13.588,918343,0
2016-09-02,13.657,13.802,13.628,13.792,514637,0
2016-09-06,13.772,13.879,13.744,13.782,404987,0
2016-09-07,13.822,14.545,13.764,14.491,1326253,0
2016-09-08,14.443,14.568,14.258,14.462,1240394,0
2016-09-09,14.287,14.345,13.982,13.986,1392504,0
2016-09-12,13.842,14.093,13.754,14.036,845062,0
2016-09-13,13.832,14.113,13.792,13.889,991165,0
2016-09-14,13.938,14.113,13.754,14.036,783104,0
2016-09-15,14.063,14.263,13.938,14.239,803464,0
2016-09-16,14.142,14.394,14.103,14.354,1256911,0
2016-09-19,14.384,14.54,14.171,14.209,823352,0
2016-09-20,14.258,14.267,14.083,14.103,557759,0
2016-09-21,14.123,14.219,13.967,14.191,707023,0
2016-09-22,14.239,14.558,14.171,14.501,629957,0
2016-09-23,14.423,14.675,14.384,14.578,603243,0
2016-09-26,14.462,14.645,14.374,14.374,522461,0
2016-09-27,14.267,14.374,14.063,14.209,690552,0
2016-09-28,14.191,14.394,14.171,14.258,1036191,0
2016-09-29,14.239,14.267,13.948,13.948,328096,0
2016-09-30,14.026,14.123,13.961,14.045,656110,0
2016-10-03,13.958,14.113,13.889,14.054,449395,0
2016-10-04,14.073,14.132,13.822,13.958,707132,0
2016-10-05,13.928,14.006,13.73,13.792,773394,0
2016-10-06,13.754,13.772,13.491,13.628,608169,0
2016-10-07,13.608,13.705,13.114,13.297,546424,0
2016-10-10,13.327,13.578,13.327,13.376,245934,0
2016-10-11,13.376,13.376,12.924,13.094,616565,0
2016-10-12,13.134,13.297,13.066,13.21,407341,0
2016-10-13,13.104,13.254,12.968,12.988,700444,0
2016-10-14,13.006,13.21,12.853,12.861,581645,0
2016-10-17,12.803,12.9,12.562,12.853,900554,0
2016-10-18,13.046,13.143,12.9,12.9,637717,0
2016-10-19,12.948,12.997,12.755,12.853,730295,0
2016-10-20,13.094,13.287,13.046,13.191,688085,0
2016-10-21,13.094,13.482,12.9,13.385,851679,0
2016-10-24,13.578,13.578,13.239,13.385,300187,0
2016-10-25,13.337,13.434,12.924,12.948,847112,0
2016-10-26,12.9,12.924,12.512,12.562,612688,0
2016-10-27,12.657,12.706,12.317,12.415,775641,0
2016-10-28,12.317,12.657,12.317,12.657,564063,0
2016-10-31,12.706,12.853,12.608,12.608,559796,0
2016-11-01,12.608,12.755,12.317,12.415,972471,0
2016-11-02,12.415,12.562,12.173,12.173,1230576,0
2016-11-03,12.755,12.997,12.124,12.464,1395786,0
2016-11-04,12.366,12.421,12.173,12.173,832273,0
2016-11-07,12.366,12.562,12.222,12.366,1159716,0
2016-11-08,12.366,12.366,12.317,12.317,592425,0
2016-11-09,12.317,12.633,12.222,12.464,1923958,0
2016-11-10,12.657,12.706,12.415,12.608,2008696,0
2016-11-11,12.755,12.803,12.464,12.706,1869813,0
2016-11-14,12.853,13.578,12.562,13.287,2977591,0
2016-11-15,13.337,13.337,12.706,12.803,1114578,0
2016-11-16,12.657,13.094,12.657,12.948,1039781,0
2016-11-17,12.9,13.287,12.803,13.191,1293099,0
2016-11-18,13.191,13.41,12.948,13.337,1228855,0
2016-11-21,13.337,13.628,13.215,13.434,1538907,0
2016-11-22,13.531,13.578,13.312,13.434,793400,0
2016-11-23,13.434,13.578,13.337,13.531,703177,0
2016-11-25,13.578,13.725,13.337,13.385,385582,0
2016-11-28,15.195,16.424,14.802,15.736,9686122,0
2016-11-29,15.687,16.424,15.687,16.031,3039047,0
2016-11-30,16.178,16.671,15.833,15.932,3218395,0
2016-12-01,16.081,16.227,15.786,15.932,1114899,0
2016-12-02,15.932,16.031,15.538,15.736,1404368,0
2016-12-05,15.883,15.932,15.588,15.736,777652,0
2016-12-06,15.786,15.982,15.588,15.786,1141630,0
2016-12-07,15.736,16.277,15.736,16.178,1278079,0
2016-12-08,16.178,17.654,16.128,17.457,3016652,0
2016-12-09,17.407,17.604,17.211,17.506,1594446,0
2016-12-12,17.457,17.703,17.309,17.309,1345548,0
2016-12-13,17.261,17.604,17.211,17.457,1460433,0
2016-12-14,17.359,17.383,17.112,17.211,1064749,0
2016-12-15,17.309,17.556,17.014,17.014,1038238,0
2016-12-16,16.916,17.359,16.916,17.359,2018090,0
2016-12-19,17.261,17.457,17.112,17.457,668715,0
2016-12-20,17.407,17.604,17.162,17.261,509233,0
2016-12-21,17.162,17.407,17.064,17.211,346266,0
2016-12-22,17.309,17.506,17.162,17.261,704645,0
2016-12-23,17.261,17.506,17.211,17.457,364438,0
2016-12-27,17.407,17.604,17.407,17.556,343677,0
2016-12-28,17.457,17.703,17.457,17.556,572386,0
2016-12-29,17.506,17.801,17.506,17.703,607176,0
2016-12-30,17.654,17.752,17.506,17.556,824288,0
2017-01-03,17.703,17.776,17.481,17.703,761745,0
2017-01-04,17.703,18.343,17.678,18.146,660250,0
2017-01-05,18.047,20.063,17.998,18.637,1793350,0
2017-01-06,18.637,18.637,18.096,18.293,605802,0
2017-01-09,18.244,18.489,17.899,18.194,824983,0
2017-01-10,18.538,18.686,18.293,18.441,1654415,0
2017-01-11,18.538,18.784,18.489,18.489,759068,0
2017-01-12,18.441,18.637,18.391,18.637,614825,0
2017-01-13,18.588,19.079,18.514,18.637,1172402,0
2017-01-17,18.588,18.932,18.514,18.833,725643,0
2017-01-18,18.833,18.883,18.441,18.637,696317,0
2017-01-19,18.588,18.686,18.219,18.391,569904,0
2017-01-20,18.343,18.686,18.343,18.441,479922,0
2017-01-23,18.343,18.489,18.146,18.391,450441,0
2017-01-24,18.489,18.981,18.441,18.833,581481,0
2017-01-25,18.784,19.227,18.784,19.03,655310,0
2017-01-26,18.833,19.03,18.637,18.932,630273,0
2017-01-27,18.932,19.128,18.76,19.03,458141,0
2017-01-30,18.932,19.03,18.441,18.883,691356,0
2017-01-31,18.833,19.079,18.686,18.932,794034,0
2017-02-01,18.981,19.128,18.637,19.03,686271,0
2017-02-02,19.079,19.374,18.784,18.883,554506,0
2017-02-03,18.981,19.252,18.932,19.079,611819,0
2017-02-06,19.03,19.079,18.391,18.441,1302836,0
2017-02-07,18.441,18.637,18.146,18.343,1002654,0
2017-02-08,18.637,18.735,18.391,18.489,781472,0
2017-02-09,18.538,18.858,18.146,18.637,1005874,0
2017-02-10,18.637,18.784,18.538,18.686,790320,0
2017-02-13,18.686,18.932,18.588,18.883,1006865,0
2017-02-14,18.784,19.079,18.489,18.932,832813,0
2017-02-15,18.833,18.922,18.588,18.686,947620,0
2017-02-16,18.686,18.932,18.441,18.735,721775,0
2017-02-17,18.637,19.128,18.538,18.932,944476,0
2017-02-21,18.981,19.178,18.784,19.079,644466,0
2017-02-22,18.932,18.981,18.637,18.686,854679,0
2017-02-23,18.735,18.784,18.268,18.489,716592,0
2017-02-24,18.43,18.43,17.859,18.181,738989,0
2017-02-27,18.082,18.082,17.635,17.685,977938,0
2017-02-28,17.685,17.834,17.386,17.436,1395291,0
2017-03-01,18.629,19.026,18.281,18.479,1526494,0
2017-03-02,18.43,18.629,18.032,18.579,1397538,0
2017-03-03,18.529,18.529,18.132,18.331,1171646,0
2017-03-06,18.281,18.629,18.181,18.281,592270,0
2017-03-07,18.331,18.529,18.181,18.181,866615,0
2017-03-08,18.231,18.777,18.231,18.629,865320,0
2017-03-09,19.026,19.324,18.629,18.977,2647932,0
2017-03-10,19.075,19.324,18.927,18.977,3007937,0
2017-03-13,18.927,19.175,18.827,19.075,1060722,0
2017-03-14,19.026,19.026,18.877,18.977,1376101,0
2017-03-15,19.026,19.125,18.827,18.877,1346159,0
2017-03-16,18.877,19.075,18.728,18.927,1222430,0
2017-03-17,18.827,19.523,18.728,19.026,2726133,0
2017-03-20,19.075,19.423,19.026,19.225,1042482,0
2017-03-21,19.275,19.324,18.972,19.026,949764,0
2017-03-22,19.026,19.523,18.877,19.523,910326,0
2017-03-23,19.373,19.473,19.075,19.125,1308027,0
2017-03-24,19.225,19.423,19.125,19.225,1407407,0
2017-03-27,19.225,19.324,19.075,19.125,1160323,0
2017-03-28,19.075,19.473,19.075,19.324,850729,0
2017-03-29,19.275,19.423,19.175,19.225,677208,0
2017-03-30,19.275,19.423,19.125,19.225,685373,0
2017-03-31,19.275,19.324,18.977,19.225,1313852,0
2017-04-03,19.175,19.373,18.977,19.075,1351790,0
2017-04-04,19.026,19.175,18.678,18.827,1668100,0
2017-04-05,18.827,18.977,18.629,18.678,885723,0
2017-04-06,18.728,18.927,18.529,18.678,1164607,0
2017-04-07,18.678,18.827,18.479,18.529,910689,0
2017-04-10,18.479,18.678,18.331,18.529,784335,0
2017-04-11,18.479,18.927,18.43,18.827,769222,0
2017-04-12,18.827,19.225,18.082,18.231,5508854,0
2017-04-13,18.132,18.181,17.784,17.983,1511659,0
2017-04-17,18.032,18.38,18.032,18.38,845114,0
2017-04-18,18.281,18.38,18.132,18.181,1304778,0
2017-04-19,18.181,18.529,18.181,18.43,575116,0
2017-04-20,18.43,18.678,18.38,18.479,848081,0
2017-04-21,18.43,18.579,18.181,18.331,1132065,0
2017-04-24,18.529,18.629,18.181,18.231,828545,0
2017-04-25,18.231,18.629,18.231,18.479,750991,0
2017-04-26,18.479,18.802,18.408,18.479,862346,0
2017-04-27,18.479,18.479,18.132,18.181,628917,0
2017-04-28,14.903,15.598,14.555,15.102,7606949,0
2017-05-01,15.152,15.201,15.002,15.102,2265533,0
2017-05-02,15.052,15.4,15.002,15.152,3104322,0
2017-05-03,15.052,15.4,15.002,15.3,1460922,0
2017-05-04,15.3,15.35,14.853,14.903,1305576,0
2017-05-05,14.952,15.027,14.704,14.952,1156549,0
2017-05-08,14.853,14.952,14.555,14.654,1116035,0
2017-05-09,14.654,15.077,14.605,15.002,1541200,0
2017-05-10,13.611,13.76,12.121,12.866,8012276,0
2017-05-11,12.866,13.015,12.767,12.866,2348521,0
2017-05-12,12.767,12.916,12.617,12.667,2506280,0
2017-05-15,12.767,13.065,12.767,12.965,1974099,0
2017-05-16,13.065,13.115,12.369,12.369,2851909,0
2017-05-17,12.469,12.469,11.873,11.873,2753613,0
2017-05-18,11.923,12.171,11.873,11.873,2025423,0
2017-05-19,11.873,11.923,11.575,11.773,2231553,0
2017-05-22,11.873,11.971,11.823,11.923,844938,0
2017-05-23,12.071,12.121,11.823,11.923,1409176,0
2017-05-24,11.971,12.121,11.873,11.971,1541468,0
2017-05-25,11.971,12.021,11.723,11.823,1867750,0
2017-05-26,11.863,12.212,11.713,12.062,1931397,0
2017-05-30,12.062,12.311,12.062,12.311,1776738,0
2017-05-31,12.311,12.561,12.262,12.461,2194032,0
2017-06-01,12.461,13.059,12.411,12.81,18753416,0
2017-06-02,12.81,12.91,12.561,12.76,2289482,0
2017-06-05,12.86,13.508,12.71,13.308,2722653,0
2017-06-06,13.209,13.607,12.959,13.358,1843068,0
2017-06-07,13.408,13.682,13.209,13.408,1731621,0
2017-06-08,13.408,13.607,13.308,13.558,1762651,0
2017-06-09,13.657,13.956,13.533,13.807,1993960,0
2017-06-12,13.757,14.031,13.757,13.857,1600854,0
2017-06-13,13.906,14.056,13.807,13.906,1623974,0
2017-06-14,13.857,14.006,13.632,13.956,2419196,0
2017-06-15,13.209,13.508,13.109,13.408,2345674,0
2017-06-16,13.508,13.558,13.209,13.508,1882959,0
2017-06-19,13.508,13.807,13.458,13.607,1803431,0
2017-06-20,13.607,13.807,13.508,13.757,1414748,0
2017-06-21,13.757,13.782,13.209,13.258,1297122,0
2017-06-22,13.258,13.508,13.209,13.209,1471254,0
2017-06-23,13.209,13.607,13.109,13.558,1824980,0
2017-06-26,13.558,13.881,13.458,13.707,774752,0
2017-06-27,13.707,14.463,13.408,13.707,3375462,0
2017-06-28,13.757,14.205,13.757,14.156,1068886,0
2017-06-29,14.205,14.405,14.006,14.305,1205545,0
2017-06-30,14.405,14.455,14.156,14.305,1208556,0
2017-07-03,14.305,14.505,14.23,14.405,408147,0
2017-07-05,14.405,14.455,13.956,14.056,879543,0
2017-07-06,13.956,14.205,13.956,14.106,828475,0
2017-07-07,14.156,14.156,13.956,13.956,833403,0
2017-07-10,13.906,14.181,13.807,14.106,907159,0
2017-07-11,14.205,14.255,13.707,13.807,1011656,0
2017-07-12,13.807,13.906,13.558,13.558,608047,0
2017-07-13,13.558,14.006,13.508,13.906,959850,0
2017-07-14,13.857,14.205,13.757,14.056,676015,0
2017-07-17,13.956,14.081,13.807,13.956,761543,0
2017-07-18,13.857,13.956,13.707,13.857,648055,0
2017-07-19,13.857,14.156,13.807,14.106,882956,0
2017-07-20,14.106,14.205,14.006,14.056,685062,0
2017-07-21,14.106,14.156,13.657,13.807,820836,0
2017-07-24,13.807,14.255,13.707,14.156,1339270,0
2017-07-25,14.156,14.405,14.061,14.255,619821,0
2017-07-26,14.305,14.704,14.181,14.704,700839,0
2017-07-27,14.704,15.103,14.554,14.554,1211966,0
2017-07-28,14.554,14.604,14.305,14.455,472760,0
2017-07-31,14.405,14.405,13.906,14.006,977505,0
2017-08-01,14.056,14.156,13.857,14.156,715140,0
2017-08-02,14.056,14.106,13.657,13.807,568668,0
2017-08-03,13.757,13.857,13.458,13.508,605143,0
2017-08-04,13.558,13.757,13.508,13.707,932350,0
2017-08-07,13.657,13.956,13.408,13.757,1313200,0
2017-08-08,13.558,14.006,12.361,13.906,1675618,0
2017-08-09,13.657,14.056,13.159,13.558,944976,0
2017-08-10,13.558,13.632,13.358,13.508,1142269,0
2017-08-11,13.508,13.632,13.408,13.508,940158,0
2017-08-14,13.508,13.757,13.358,13.408,652604,0
2017-08-15,13.408,13.433,13.209,13.308,754077,0
2017-08-16,13.258,13.283,12.91,12.91,815783,0
2017-08-17,12.959,13.134,12.561,12.561,918388,0
2017-08-18,12.461,12.561,12.311,12.311,952523,0
2017-08-21,12.361,12.436,12.162,12.212,688195,0
2017-08-22,12.212,12.411,12.162,12.212,671362,0
2017-08-23,12.162,12.361,12.062,12.311,883177,0
2017-08-24,12.561,12.81,12.386,12.66,599045,0
2017-08-25,12.66,12.66,12.486,12.561,610344,0
2017-08-28,12.61,12.86,12.536,12.76,721875,0
2017-08-29,12.7,12.9,12.65,12.85,746168,0
2017-08-30,12.8,12.925,12.7,12.75,1009359,0
2017-08-31,12.8,13.2,12.75,13.15,997009,0
2017-09-01,13.1,13.35,12.8,12.9,1261285,0
2017-09-05,12.8,12.95,12.75,12.8,435618,0
2017-09-06,12.85,13.05,12.75,12.8,566188,0
2017-09-07,12.85,13.4,12.75,13.2,1712772,0
2017-09-08,13.15,13.35,12.95,13.05,779577,0
2017-09-11,13.2,13.375,13.1,13.25,521016,0
2017-09-12,13.25,13.5,13.15,13.3,442800,0
2017-09-13,13.3,13.45,13.25,13.3,414534,0
2017-09-14,13.35,13.35,13.2,13.25,511337,0
2017-09-15,13.3,13.3,12.95,13.05,1299890,0
2017-09-18,13.1,13.2,13,13.2,590013,0
2017-09-19,13.2,13.2,12.85,12.9,711529,0
2017-09-20,12.9,13,12.75,12.85,628308,0
2017-09-21,12.8,12.85,12.4,12.55,775528,0
2017-09-22,12.55,12.65,12.4,12.55,713408,0
2017-09-25,12.5,12.9,12.5,12.8,851998,0
2017-09-26,12.8,12.9,12.7,12.8,531919,0
2017-09-27,12.9,13.3,12.775,13.1,1500200,0
2017-09-28,13.1,13.35,13,13.35,851916,0
2017-09-29,13.35,13.6,13.25,13.5,1651906,0
2017-10-02,13.6,13.85,13.5,13.75,730046,0
2017-10-03,13.7,13.75,13.54,13.75,823551,0
2017-10-04,13.75,13.8,13.6,13.7,458184,0
2017-10-05,13.7,13.75,13.25,13.3,780353,0
2017-10-06,13.25,13.35,12.9,12.95,590074,0
2017-10-09,12.875,12.9,12.6,12.65,558259,0
2017-10-10,12.7,12.9,12.6,12.9,652119,0
2017-10-11,12.85,12.85,12.55,12.65,540040,0
2017-10-12,12.6,12.9,12.475,12.8,532898,0
2017-10-13,12.85,12.95,12.65,12.7,492651,0
2017-10-16,12.7,12.9,12.6,12.7,444760,0
2017-10-17,12.75,12.75,12.2,12.25,960021,0
2017-10-18,12.25,12.4,12.15,12.25,369525,0
2017-10-19,12.1,12.2,11.75,11.8,659926,0
2017-10-20,11.9,12.2,11.85,12.15,671817,0
2017-10-23,12.05,12.2,11.85,11.9,649840,0
2017-10-24,11.9,12.15,11.85,12,513759,0
2017-10-25,12,12.3,11.9,12.05,934805,0
2017-10-26,12.05,12.4,11.95,12.15,221391,0
2017-10-27,12.15,12.2,11.7,11.95,897647,0
2017-10-30,12,12,11.35,11.4,1048884,0
2017-10-31,11.5,11.95,11.5,11.6,1531727,0
2017-11-01,11.65,11.65,11.1,11.2,812876,0
2017-11-02,11.25,11.25,10.55,10.7,1373646,0
2017-11-03,10.65,10.75,10.225,10.7,1050193,0
2017-11-06,10.6,10.8,10.45,10.75,612598,0
2017-11-07,10.75,10.85,10.5,10.65,613811,0
2017-11-08,10.65,10.65,9.9,10,1544701,0
2017-11-09,10.75,11.1,9.95,10.95,1487146,0
2017-11-10,10.85,11.1,10.8,10.95,1040591,0
