Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,26.225,28.582,25.81,26.934,8504631,0
2014-06-19,26.959,28.225,26.435,27.758,1177218,0
2014-06-20,27.974,28.307,27.226,28.298,286471,0
2014-06-23,29.971,29.971,28.298,28.495,387847,0
2014-06-24,28.898,29.104,27.183,27.475,285691,0
2014-06-25,27.207,27.847,26.283,26.617,291984,0
2014-06-26,26.484,27.183,26.484,27.001,174082,0
2014-06-27,26.7,27.882,26.609,27.558,141226,0
2014-06-30,27.983,28.841,27.628,28.141,226356,0
2014-07-01,28.415,28.724,26.693,26.849,282027,0
2014-07-02,26.876,27.847,26.31,27.716,86478,0
2014-07-03,27.908,28.29,27.475,28.032,16689,0
2014-07-07,27.615,28.328,27.566,28.282,49576,0
2014-07-08,28.406,28.406,27.516,27.89,53066,0
2014-07-09,27.89,27.89,27.475,27.773,33240,0
2014-07-10,27.649,27.649,27.078,27.407,36488,0
2014-07-11,27.166,27.459,27.058,27.207,108483,0
2014-07-14,26.959,27.141,26.443,27.058,190828,0
2014-07-15,27.058,27.299,26.741,27.033,114733,0
2014-07-16,26.934,27.89,26.65,27.315,67387,0
2014-07-17,27.392,27.823,26.725,27.657,42050,0
2014-07-18,27.642,28.166,27.407,27.974,104391,0
2014-07-21,28.107,28.307,27.207,27.509,72070,0
2014-07-22,27.266,27.6,27.266,27.407,14435,0
2014-07-23,27.308,27.567,27.226,27.242,22209,0
2014-07-24,27.242,27.6,27.183,27.2,56206,0
2014-07-25,27.2,27.364,26.733,26.934,28158,0
2014-07-28,26.934,27.232,26.018,26.109,268092,0
2014-07-29,26.109,26.575,26.018,26.092,252199,0
2014-07-30,26.15,26.416,25.269,25.276,409552,0
2014-07-31,25.118,25.934,25.006,25.352,154393,0
2014-08-01,25.609,25.892,25.134,25.642,43693,0
2014-08-04,25.392,25.867,25.075,25.51,11216,0
2014-08-05,25.527,25.527,25.075,25.401,11097,0
2014-08-06,25.352,25.642,25.102,25.451,24855,0
2014-08-07,25.118,26.534,25.118,26.018,31582,0
2014-08-08,25.958,26.876,25.642,26.609,21973,0
2014-08-11,26.516,26.641,25.642,26.244,32546,0
2014-08-12,26.235,26.641,25.65,26.225,21885,0
2014-08-13,26.425,26.425,25.986,26.092,4907,0
2014-08-14,25.859,26.617,25.859,26.459,6343,0
2014-08-15,26.244,26.274,25.682,26.134,3473,0
2014-08-18,26.027,26.751,25.612,26.733,6829,0
2014-08-19,26.741,27.341,26.145,27.341,7644,0
2014-08-20,27.075,27.341,26.207,26.641,25810,0
2014-08-21,27.067,27.067,26.36,26.971,4745,0
2014-08-22,27.017,27.017,26.379,26.751,11692,0
2014-08-25,27.226,27.226,26.235,26.235,31842,0
2014-08-26,26.35,26.633,26.31,26.317,8003,0
2014-08-27,26.235,26.959,26.235,26.906,19319,0
2014-08-28,26.924,26.948,26.475,26.516,16218,0
2014-08-29,26.516,26.725,26.225,26.676,19004,0
2014-09-02,26.251,26.841,26.235,26.5,8782,0
2014-09-03,26.274,26.575,25.81,26.1,27694,0
2014-09-04,26.225,26.225,24.977,24.977,47290,0
2014-09-05,25.401,25.801,24.977,25.143,27867,0
2014-09-08,24.993,25.177,24.987,25.168,2565,0
2014-09-09,25.392,25.392,24.977,24.987,11864,0
2014-09-10,25.309,25.443,24.977,25.034,27230,0
2014-09-11,24.977,25.343,24.977,25.044,12721,0
2014-09-12,24.986,25.433,24.977,25.027,24336,0
2014-09-15,24.811,24.876,23.711,23.727,259717,0
2014-09-16,23.478,23.562,22.495,22.654,4376611,0
2014-09-17,22.771,22.988,22.478,22.478,556078,0
2014-09-18,22.53,22.597,22.062,22.206,431575,0
2014-09-19,22.13,22.272,21.891,22.054,236230,0
2014-09-22,21.979,22.021,20.438,20.438,737938,0
2014-09-23,20.438,20.606,19.857,20.358,526464,0
2014-09-24,20.291,20.438,19.872,20.114,275729,0
2014-09-25,19.9,20.051,19.024,19.2,486950,0
2014-09-26,19.141,19.764,19.141,19.398,210963,0
2014-09-29,19.305,19.798,19.073,19.623,204878,0
2014-09-30,19.74,20.233,19.098,19.341,438875,0
2014-10-01,19.39,20.14,19.374,19.615,105330,0
2014-10-02,19.707,19.791,19.374,19.506,96499,0
2014-10-03,19.54,20.198,19.333,20.123,139323,0
2014-10-06,19.988,20.098,19.74,19.922,25632,0
2014-10-07,19.988,20.156,19.6,19.764,116983,0
2014-10-08,19.806,19.938,18.276,18.4,327474,0
2014-10-09,18.4,18.483,16.002,16.452,663720,0
2014-10-10,16.176,16.91,14.785,15.26,385072,0
2014-10-13,15.369,15.402,14.078,14.303,243606,0
2014-10-14,14.346,15.352,14.18,14.553,428273,0
2014-10-15,14.22,14.708,13.562,14.643,289881,0
2014-10-16,14.53,16.726,14.324,16.408,232674,0
2014-10-17,17.108,18.182,16.819,17.234,199995,0
2014-10-20,17.541,17.909,16.594,16.992,90333,0
2014-10-21,17.152,17.792,16.958,17.376,135255,0
2014-10-22,17.218,17.858,17.085,17.267,82971,0
2014-10-23,17.483,18.067,17.33,17.982,101795,0
2014-10-24,17.315,17.982,17.315,17.783,31163,0
2014-10-27,17.501,17.545,16.6,17.409,167300,0
2014-10-28,17.624,17.759,17.085,17.492,101636,0
2014-10-29,17.525,17.568,16.653,17.209,68901,0
2014-10-30,17.067,17.468,16.653,16.734,46831,0
2014-10-31,16.859,16.959,16.703,16.85,64285,0
2014-11-03,16.776,17.166,16.688,16.893,126874,0
2014-11-04,16.785,16.833,16.442,16.615,172870,0
2014-11-05,16.244,17.144,16.244,16.819,221112,0
2014-11-06,16.825,17.525,16.594,17.1,214436,0
2014-11-07,17.093,17.759,17.035,17.093,157094,0
2014-11-10,17.067,17.425,16.527,16.6,129371,0
2014-11-11,16.785,16.785,16.226,16.226,93933,0
2014-11-12,16.269,16.842,16.176,16.36,146327,0
2014-11-13,16.402,16.402,15.735,15.894,76649,0
2014-11-14,15.809,15.849,15.427,15.635,116842,0
2014-11-17,15.794,16.275,15.293,15.869,214459,0
2014-11-18,15.778,15.946,15.678,15.887,84914,0
2014-11-19,15.827,16.153,15.827,15.954,110033,0
2014-11-20,15.946,16.46,15.817,16.46,304045,0
2014-11-21,16.5,16.863,16.442,16.787,112802,0
2014-11-24,16.696,16.789,16.317,16.745,111219,0
2014-11-25,16.578,16.965,16.578,16.762,566322,0
2014-11-26,16.948,17.007,16.333,16.366,111968,0
2014-11-28,15.887,15.887,14.805,15.16,218342,0
2014-12-01,15.092,15.26,13.514,13.761,228035,0
2014-12-02,13.761,14.174,13.345,13.801,127863,0
2014-12-03,13.777,13.792,13.354,13.424,104903,0
2014-12-04,13.345,13.583,12.671,12.754,137003,0
2014-12-05,12.739,12.865,11.853,12.181,319696,0
2014-12-08,11.937,12.316,11.635,12.239,585359,0
2014-12-09,12.316,13.615,11.809,13.388,470598,0
2014-12-10,13.583,14.123,12.873,12.923,446981,0
2014-12-11,13.093,13.556,12.46,12.585,391290,0
2014-12-12,12.343,12.857,12.097,12.662,428113,0
2014-12-15,12.772,13.701,12.731,12.942,921094,0
2014-12-16,12.385,13.911,12.293,13.852,361067,0
2014-12-17,13.701,14.57,13.363,14.411,322622,0
2014-12-18,14.561,15.186,14.533,14.889,292375,0
2014-12-19,14.924,16.754,14.797,16.578,395163,0
2014-12-22,16.442,16.846,15.827,16.087,334277,0
2014-12-23,16.307,16.617,15.02,15.758,227316,0
2014-12-24,15.691,15.707,15.101,15.247,89608,0
2014-12-26,15.119,15.565,14.637,15.312,216949,0
2014-12-29,15.506,15.766,14.543,14.788,158391,0
2014-12-30,14.939,15.058,14.265,14.315,225918,0
2014-12-31,14.146,15.371,14.046,15.294,209704,0
2015-01-02,15.302,16.661,15.11,16.647,215207,0
2015-01-05,16.383,16.383,14.814,14.915,146005,0
2015-01-06,14.957,15.206,14.381,14.578,91094,0
2015-01-07,14.593,14.643,13.886,13.979,111518,0
2015-01-08,14.188,14.889,13.886,14.764,208085,0
2015-01-09,14.71,15.312,14.52,15.312,192911,0
2015-01-12,15.16,15.531,14.72,14.915,196399,0
2015-01-13,14.889,15.278,14.603,14.797,608376,0
2015-01-14,14.821,15.353,14.689,14.974,200724,0
2015-01-15,15.244,15.353,14.771,14.948,164496,0
2015-01-16,14.764,15.244,14.469,14.739,318264,0
2015-01-20,14.73,14.983,13.711,14.129,456744,0
2015-01-21,14.188,14.881,13.921,14.333,396180,0
2015-01-22,14.333,14.391,13.995,14.391,469587,0
2015-01-23,14.292,15.097,14.129,14.443,509415,0
2015-01-26,14.483,14.764,14.012,14.188,588364,0
2015-01-27,14.451,14.983,14.129,14.755,585040,0
2015-01-28,14.593,14.748,13.924,14.079,269683,0
2015-01-29,14.183,14.805,13.718,14.748,238578,0
2015-01-30,14.62,14.764,14.293,14.764,246054,0
2015-02-02,14.764,16.435,14.593,15.521,227259,0
2015-02-03,15.834,16.762,15.608,16.569,322963,0
2015-02-04,16.249,16.279,15.684,15.717,83596,0
2015-02-05,15.919,15.986,15.421,15.793,183785,0
2015-02-06,15.927,15.981,15.572,15.632,51102,0
2015-02-09,15.919,16.324,15.675,15.946,264258,0
2015-02-10,16.266,16.272,15.506,15.717,100499,0
2015-02-11,15.691,16.113,15.38,15.684,116972,0
2015-02-12,15.869,16.071,15.617,16.019,31938,0
2015-02-13,16.14,16.339,15.879,16.012,42148,0
2015-02-17,15.946,16.24,15.717,15.986,153880,0
2015-02-18,16.457,16.457,14.84,15.25,215660,0
2015-02-19,15.029,15.687,15.029,15.534,64725,0
2015-02-20,15.422,16.072,15.422,15.612,70743,0
2015-02-23,16.294,16.294,14.917,15.268,50068,0
2015-02-24,15.353,15.543,15.209,15.503,31170,0
2015-02-25,15.543,16.404,15.441,16.201,60217,0
2015-02-26,16.371,16.371,15.807,16.252,114592,0
2015-02-27,16.432,16.432,15.946,16.244,60896,0
2015-03-02,16.474,16.474,15.612,16.03,108552,0
2015-03-03,15.773,16.329,15.583,16.252,131480,0
2015-03-04,16.098,16.234,15.217,15.552,100949,0
2015-03-05,15.482,15.764,15.235,15.441,47608,0
2015-03-06,15.286,15.508,15.063,15.138,85742,0
2015-03-09,15.268,15.422,14.619,14.73,40709,0
2015-03-10,14.892,15.174,14.346,14.636,97675,0
2015-03-11,14.696,15.166,14.584,14.883,83988,0
2015-03-12,15.088,15.088,14.337,14.651,83988,0
2015-03-13,14.527,14.978,14.207,14.756,82818,0
2015-03-16,14.748,15.174,14.533,14.917,107266,0
2015-03-17,14.917,15.174,14.748,15.166,51469,0
2015-03-18,14.969,15.174,14.591,15.174,63987,0
2015-03-19,14.917,15.174,14.892,15.148,71239,0
2015-03-20,15.183,15.404,14.807,15.053,107032,0
2015-03-23,15.045,15.311,14.917,15.148,99428,0
2015-03-24,15.174,15.381,14.986,14.986,89250,0
2015-03-25,15.072,15.174,14.927,14.952,83286,0
2015-03-26,15.132,15.559,14.764,15.49,208099,0
2015-03-27,15.515,15.953,15.277,15.499,84574,0
2015-03-30,15.593,16.312,15.559,16.089,53340,0
2015-03-31,16.115,16.115,15.473,15.602,64335,0
2015-04-01,15.899,16.244,15.473,15.953,105863,0
2015-04-02,15.926,16.133,15.422,15.893,34390,0
2015-04-06,15.899,16.252,15.73,16.107,184118,0
2015-04-07,16.046,16.08,15.814,15.908,166790,0
2015-04-08,16.03,16.244,15.672,15.773,241201,0
2015-04-09,15.953,16.201,15.682,16.174,137228,0
2015-04-10,16.244,17.415,16.046,16.988,208566,0
2015-04-13,17.09,17.541,16.84,16.884,94867,0
2015-04-14,17.054,17.481,17.054,17.311,110306,0
2015-04-15,17.491,18.457,17.226,18.31,124260,0
2015-04-16,18.346,18.627,18.106,18.191,59426,0
2015-04-17,18.073,18.406,17.534,17.73,35911,0
2015-04-20,17.893,18.167,17.61,17.773,30509,0
2015-04-21,17.962,18.056,17.396,17.422,37386,0
2015-04-22,17.569,17.866,17.218,17.372,61968,0
2015-04-23,17.509,17.653,17.218,17.525,40239,0
2015-04-24,17.534,17.534,16.867,16.979,21756,0
2015-04-27,16.772,17.133,16.491,16.729,18013,0
2015-04-28,16.799,17.072,15.858,16.831,20938,0
2015-04-29,16.858,17.226,16.662,17.09,21522,0
2015-04-30,17.226,17.858,17.003,17.62,42930,0
2015-05-01,17.671,17.781,17.252,17.569,13685,0
2015-05-04,17.756,17.756,17.106,17.305,30063,0
2015-05-05,17.43,17.671,17.115,17.2,87497,0
2015-05-06,17.525,17.55,17.097,17.337,26612,0
2015-05-07,17.285,17.671,15.926,15.986,156472,0
2015-05-08,16.457,17.61,15.899,16.072,43280,0
2015-05-11,16.432,16.507,16.038,16.201,17195,0
2015-05-12,16.217,16.601,15.996,16.192,19724,0
2015-05-13,16.313,16.666,15.863,16.666,35435,0
2015-05-14,16.673,17.668,16.39,17.321,27675,0
2015-05-15,16.847,17.668,16.847,17.565,15150,0
2015-05-18,17.537,17.574,16.572,16.727,51035,0
2015-05-19,16.77,17.098,15.759,16.122,66817,0
2015-05-20,16.165,16.546,15.759,16.235,35549,0
2015-05-21,16.476,16.806,15.905,16.323,60449,0
2015-05-22,16.398,16.562,16.106,16.304,186557,0
2015-05-26,16.141,16.253,15.545,16.141,484636,0
2015-05-27,16.27,16.27,15.562,16.071,280123,0
2015-05-28,15.95,16.088,15.586,15.698,34678,0
2015-05-29,15.717,16.313,15.595,16.018,23044,0
2015-06-01,15.768,16.27,15.707,16.27,29875,0
2015-06-02,16.347,16.476,16.148,16.323,17152,0
2015-06-03,16.304,16.605,15.881,16.028,47245,0
2015-06-04,16.01,16.217,15.398,15.492,71564,0
2015-06-05,15.586,15.795,15.052,15.545,32309,0
2015-06-08,15.516,15.975,15.361,15.966,65311,0
2015-06-09,15.958,16.285,15.516,15.516,71962,0
2015-06-10,15.698,16.276,15.475,16.062,51611,0
2015-06-11,16.208,16.253,15.783,16.174,33993,0
2015-06-12,16.028,16.425,15.958,16.132,28256,0
2015-06-15,16.225,16.839,16.062,16.71,40761,0
2015-06-16,16.874,17.298,16.605,16.796,69712,0
2015-06-17,17.116,17.574,16.857,17.4,52919,0
2015-06-18,17.574,17.574,16.77,16.815,78746,0
2015-06-19,16.71,17.098,16.494,17.091,29296,0
2015-06-22,17.227,17.521,16.815,17.521,36938,0
2015-06-23,17.227,17.902,17.143,17.902,35421,0
2015-06-24,17.686,19.084,17.279,17.953,78629,0
2015-06-25,17.97,18.482,17.537,17.927,85692,0
2015-06-26,17.825,17.825,17.107,17.359,15981,0
2015-06-29,17.193,17.375,16.762,17.202,5327,0
2015-06-30,17.133,17.354,16.529,17.003,33922,0
2015-07-01,16.917,18.567,16.002,16.398,58594,0
2015-07-02,16.148,16.494,15.337,15.621,63573,0
2015-07-06,15.432,15.891,15.207,15.413,35435,0
2015-07-07,15.449,15.63,14.853,15.146,55701,0
2015-07-08,14.871,15.674,14.691,14.691,9612,0
2015-07-09,15.189,15.656,13.834,13.86,83028,0
2015-07-10,14.014,15.189,14.014,14.818,70754,0
2015-07-13,14.897,15.242,14.836,15.018,94378,0
2015-07-14,15.034,15.829,14.836,14.922,107472,0
2015-07-15,14.682,14.844,14.102,14.206,11494,0
2015-07-16,14.682,14.742,14.121,14.345,49330,0
2015-07-17,14.135,14.569,13.655,13.655,34045,0
2015-07-20,13.655,13.774,13.187,13.421,78629,0
2015-07-21,13.497,13.593,13.083,13.169,112095,0
2015-07-22,12.98,13.437,12.945,13.212,41226,0
2015-07-23,13.125,13.219,12.262,12.6,61839,0
2015-07-24,12.711,13.609,12.435,13.609,51069,0
2015-07-27,13.523,14.135,12.953,12.953,60680,0
2015-07-28,13.152,13.677,13.006,13.187,26752,0
2015-07-29,13.125,13.453,12.98,13.289,21538,0
2015-07-30,13.308,13.79,13.048,13.471,73766,0
2015-07-31,13.463,13.799,13.257,13.686,200798,0
2015-08-03,13.583,13.677,13.299,13.565,27525,0
2015-08-04,13.574,13.668,13.039,13.039,19918,0
2015-08-05,13.384,13.384,12.221,12.652,81292,0
2015-08-06,15.516,16.165,12.304,12.341,98918,0
2015-08-07,12.314,13.152,12.304,12.304,40993,0
2015-08-10,12.297,12.73,12.091,12.091,28372,0
2015-08-11,12.081,12.435,11.709,11.999,63814,0
2015-08-12,12.286,12.687,12.012,12.399,100520,0
2015-08-13,12.504,13.03,12.075,13.03,52426,0
2015-08-14,12.898,14.89,12.416,14.215,111461,0
2015-08-17,14.206,15.795,13.636,14.636,132429,0
2015-08-18,14.379,14.768,14.039,14.558,37269,0
2015-08-19,14.338,14.538,13.724,14.039,38407,0
2015-08-20,14.101,14.197,13.293,13.54,57552,0
2015-08-21,13.741,14.434,12.809,13.25,39775,0
2015-08-24,11.758,13.302,11.758,12.644,70419,0
2015-08-25,13.116,13.54,12.732,13.54,18120,0
2015-08-26,13.609,14.452,13.345,13.583,27465,0
2015-08-27,13.838,14.389,13.179,13.329,119780,0
2015-08-28,13.381,14.829,13.381,14.135,51627,0
2015-08-31,14.162,15.197,13.907,14.338,110889,0
2015-09-01,14.215,15.11,14.101,14.389,30430,0
2015-09-02,14.443,15.312,13.811,14.742,45131,0
2015-09-03,14.566,15.162,14.477,14.619,36925,0
2015-09-04,14.338,14.768,14.12,14.143,23022,0
2015-09-08,14.373,14.942,14.347,14.742,41484,0
2015-09-09,14.713,14.986,14.039,14.072,39318,0
2015-09-10,14.241,14.784,13.816,14.197,55797,0
2015-09-11,14.319,14.319,13.828,13.917,64278,0
2015-09-14,13.933,14.039,13.231,13.601,45586,0
2015-09-15,13.601,14.012,13.601,13.872,97556,0
2015-09-16,14.012,14.206,13.668,13.783,38633,0
2015-09-17,13.891,14.082,13.441,13.697,58125,0
2015-09-18,13.46,14.311,13.46,14.03,92086,0
2015-09-21,14.373,14.873,13.697,13.917,53678,0
2015-09-22,13.82,14.276,13.363,13.512,31227,0
2015-09-23,13.46,14.295,13.26,13.426,78524,0
2015-09-24,13.389,13.521,12.724,13.25,61796,0
2015-09-25,13.038,13.355,12.047,12.215,52653,0
2015-09-28,11.977,12.391,11.863,12.277,43206,0
2015-09-29,12.224,12.459,12.056,12.31,42282,0
2015-09-30,12.486,12.794,12.206,12.54,16752,0
2015-10-01,12.741,13.116,12.372,12.565,15729,0
2015-10-02,12.635,13.381,12.257,13.381,10485,0
2015-10-05,13.336,14.477,13.312,14.477,45437,0
2015-10-06,14.328,15.259,14.257,14.951,45586,0
2015-10-07,14.942,15.312,14.566,14.723,26213,0
2015-10-08,14.566,15.031,14.417,14.916,19602,0
2015-10-09,14.9,15.031,14.486,14.538,25642,0
2015-10-12,14.643,14.643,13.668,14.338,28844,0
2015-10-13,13.864,14.319,13.715,14.197,17665,0
2015-10-14,13.917,14.241,13.512,14.206,22680,0
2015-10-15,14.215,14.373,13.609,14.373,23819,0
2015-10-16,14.257,14.837,14.03,14.53,13107,0
2015-10-19,14.302,14.302,13.687,14.021,18348,0
2015-10-20,13.891,14.399,13.891,14.302,6846,0
2015-10-21,14.276,14.61,14.012,14.295,23590,0
2015-10-22,14.233,14.705,14.012,14.548,17209,0
2015-10-23,14.389,15.188,14.021,14.257,14588,0
2015-10-26,14.389,14.504,14.135,14.425,18234,0
2015-10-27,14.206,14.206,13.601,13.724,30658,0
2015-10-28,13.838,14.697,13.609,13.724,40458,0
2015-10-29,13.82,14.434,13.768,14.233,18804,0
2015-10-30,14.241,14.338,13.678,14.215,35672,0
2015-11-02,14.152,14.302,13.645,13.933,101706,0
2015-11-03,14.12,14.285,13.645,14.285,92541,0
2015-11-04,14.347,14.347,13.731,14.206,77207,0
2015-11-05,14.206,14.319,13.783,14.172,102113,0
2015-11-06,14.111,14.257,13.626,14.215,45246,0
2015-11-09,14.46,14.46,13.984,14.101,32364,0
2015-11-10,14.217,14.465,14.039,14.153,155430,0
2015-11-11,14.491,14.491,13.817,13.94,79909,0
2015-11-12,13.878,14.42,13.772,13.772,84075,0
2015-11-13,13.861,14.039,13.112,13.639,133933,0
2015-11-16,13.451,13.994,12.927,13.052,118514,0
2015-11-17,13.461,13.824,13.195,13.381,30953,0
2015-11-18,13.435,13.781,13.107,13.639,149016,0
2015-11-19,13.727,13.842,13.311,13.736,48733,0
2015-11-20,13.852,14.65,13.302,13.469,17783,0
2015-11-23,13.666,13.861,13.336,13.672,46258,0
2015-11-24,13.629,13.996,13.328,13.861,57792,0
2015-11-25,13.95,14.217,13.772,13.789,56837,0
2015-11-27,13.789,13.789,13.435,13.479,10918,0
2015-11-30,13.639,13.888,13.461,13.55,26448,0
2015-12-01,13.595,14.02,13.542,14.02,23921,0
2015-12-02,13.781,13.904,13.542,13.772,30006,0
2015-12-03,13.754,13.798,13.461,13.789,24117,0
2015-12-04,13.489,13.861,13.461,13.55,30162,0
2015-12-07,13.328,13.461,12.19,12.235,236014,0
2015-12-08,12.057,12.91,11.827,12.803,92558,0
2015-12-09,12.705,13.328,12.705,13.238,22286,0
2015-12-10,12.687,13.523,12.076,13.451,18684,0
2015-12-11,13.399,14.101,12.803,13.772,39730,0
2015-12-14,13.542,13.542,12.972,13.204,37642,0
2015-12-15,13.319,13.451,13.097,13.176,69892,0
2015-12-16,13.282,13.861,13.176,13.603,33203,0
2015-12-17,13.603,13.603,12.882,13.107,182329,0
2015-12-18,13.195,13.195,12.439,12.91,98255,0
2015-12-21,12.696,13.258,12.323,12.618,159032,0
2015-12-22,12.501,12.84,12.396,12.714,283789,0
2015-12-23,12.687,13.043,12.483,12.882,142939,0
2015-12-24,12.849,13.097,12.554,12.999,72631,0
2015-12-28,12.82,12.99,12.003,12.892,77357,0
2015-12-29,12.874,12.882,12.412,12.661,136605,0
2015-12-30,12.51,12.82,12.003,12.323,78720,0
2015-12-31,12.04,12.403,12.003,12.403,52302,0
2016-01-04,12.128,12.514,12.128,12.238,9615,0
2016-01-05,12.19,12.425,11.763,12.012,32934,0
2016-01-06,11.728,11.932,11.549,11.861,21663,0
2016-01-07,11.452,12.1,11.381,11.4,31936,0
2016-01-08,11.532,11.96,11.507,11.861,19685,0
2016-01-11,11.942,11.994,11.365,11.569,43157,0
2016-01-12,11.647,11.986,11.276,11.827,79460,0
2016-01-13,11.95,12.84,11.942,12.492,66862,0
2016-01-14,12.661,13.282,12.156,12.963,54759,0
2016-01-15,12.882,13.142,12.492,12.571,65142,0
2016-01-19,12.795,12.795,12.227,12.403,50311,0
2016-01-20,12.084,12.741,11.641,12.439,64025,0
2016-01-21,12.19,13.176,12.19,12.937,41906,0
2016-01-22,13.243,13.266,12.323,12.554,105016,0
2016-01-25,12.421,12.795,12.003,12.109,22386,0
2016-01-26,12.439,12.439,12.119,12.439,28848,0
2016-01-27,12.396,12.439,12.119,12.119,17512,0
2016-01-28,12.546,13.426,12.546,13.363,46010,0
2016-01-29,13.328,13.328,12.865,12.91,85951,0
2016-02-01,13.052,13.532,12.733,12.999,24049,0
2016-02-02,12.724,13.238,12.653,13.15,15762,0
2016-02-03,12.653,13.727,12.653,13.06,25725,0
2016-02-04,13.195,13.901,13.195,13.711,35846,0
2016-02-05,13.585,13.585,12.687,12.882,21342,0
2016-02-08,12.768,13.681,12.457,13.681,21690,0
2016-02-09,13.372,13.504,12.563,13.311,15812,0
2016-02-10,13.562,13.681,12.892,12.892,4491,0
2016-02-11,12.882,13.016,12.618,12.865,7021,0
2016-02-12,12.849,13.447,12.626,12.634,8284,0
2016-02-16,12.84,13.016,12.156,12.43,29288,0
2016-02-17,12.682,13.565,12.682,13.531,15641,0
2016-02-18,13.458,13.458,12.645,12.825,13526,0
2016-02-19,13.151,13.151,12.654,13.007,6903,0
2016-02-22,13.088,13.275,12.88,13.097,7049,0
2016-02-23,12.916,13.206,12.703,12.907,18475,0
2016-02-24,12.855,13.133,12.736,12.907,5978,0
2016-02-25,13.051,13.498,12.756,13.133,13312,0
2016-02-26,13.323,13.775,13.151,13.241,18312,0
2016-02-29,13.423,13.721,13.423,13.448,3943,0
2016-03-01,13.431,14.315,13.241,14.271,7483,0
2016-03-02,14.071,14.452,14.063,14.443,5947,0
2016-03-03,14.669,15.49,14.425,14.614,16292,0
2016-03-04,14.679,14.679,14.434,14.452,12888,0
2016-03-07,14.452,14.903,14.452,14.795,15201,0
2016-03-08,14.649,14.687,14.217,14.687,11997,0
2016-03-09,14.624,14.922,14.533,14.922,7489,0
2016-03-10,14.818,14.821,14.478,14.722,7308,0
2016-03-11,14.732,15.276,14.732,14.868,6547,0
2016-03-14,14.768,14.858,14.533,14.669,7473,0
2016-03-15,14.47,14.821,14.47,14.776,5637,0
2016-03-16,14.795,15.3,14.669,15.228,11342,0
2016-03-17,15.147,15.804,15.038,15.32,12707,0
2016-03-18,15.49,15.806,14.839,15.173,53601,0
2016-03-21,15.328,15.328,14.687,15.066,36087,0
2016-03-22,14.912,15.32,14.727,14.877,18127,0
2016-03-23,14.768,15.147,14.551,15.147,36523,0
2016-03-24,14.839,15.337,14.546,15.273,40401,0
2016-03-28,15.173,15.173,14.624,14.624,12990,0
2016-03-29,14.624,14.679,14.009,14.325,7815,0
2016-03-30,14.344,14.502,14.046,14.046,8236,0
2016-03-31,14.353,14.732,14.1,14.732,13103,0
2016-04-01,14.533,15.03,14.525,15.03,10897,0
2016-04-04,14.776,15.12,14.517,15.12,11802,0
2016-04-05,14.831,15.355,14.629,15.355,146346,0
2016-04-06,15.038,15.58,14.967,15.328,32847,0
2016-04-07,15.12,15.511,15.12,15.437,24036,0
2016-04-08,15.49,16.015,15.472,16.015,42357,0
2016-04-11,16.006,16.077,15.751,15.87,19520,0
2016-04-12,15.997,16.779,15.997,16.375,32130,0
2016-04-13,16.25,16.439,15.775,16.086,29827,0
2016-04-14,15.997,16.457,15.716,16.221,13050,0
2016-04-15,16.524,16.524,15.861,16.241,13318,0
2016-04-18,15.977,16.077,15.88,15.905,29449,0
2016-04-19,16.059,16.177,15.905,16.033,23601,0
2016-04-20,15.972,16.497,15.972,16.493,44795,0
2016-04-21,16.339,16.628,16.095,16.483,7773,0
2016-04-22,16.466,16.763,16.123,16.515,51711,0
2016-04-25,16.664,17.062,16.177,16.664,41148,0
2016-04-26,16.71,16.791,16.339,16.609,27035,0
2016-04-27,16.618,17.062,16.339,16.909,131971,0
2016-04-28,16.854,17.207,16.8,17.07,26389,0
2016-04-29,17.685,17.891,16.926,17.233,52804,0
2016-05-02,17.224,17.435,16.836,17.062,7977,0
2016-05-03,17.386,17.386,16.187,16.322,5465,0
2016-05-04,17.92,17.92,15.635,15.915,22352,0
2016-05-05,16.384,17.107,16.375,17.107,26974,0
2016-05-06,16.901,16.989,16.609,16.8,39483,0
2016-05-09,16.648,17.125,16.547,16.71,5818,0
2016-05-10,16.728,17.161,16.728,17.098,11277,0
2016-05-11,16.954,17.386,16.763,16.763,28864,0
2016-05-12,16.872,17.301,16.072,16.072,48482,0
2016-05-13,16.126,16.939,16.126,16.854,6897,0
2016-05-16,16.844,16.844,16.39,16.562,43828,0
2016-05-17,16.127,16.709,16.127,16.544,18695,0
2016-05-18,16.49,16.654,16.017,16.534,56635,0
2016-05-19,16.526,17.254,16.035,16.454,15216,0
2016-05-20,16.48,16.827,16.454,16.735,5522,0
2016-05-23,16.745,16.745,16.399,16.7,4833,0
2016-05-24,17.391,17.61,16.844,17.491,6506,0
2016-05-25,17.51,17.6,16.881,17.528,19133,0
2016-05-26,17.673,18.437,17.673,17.938,40249,0
2016-05-27,17.545,18.075,17.017,17.172,18952,0
2016-05-31,17.182,17.756,17.182,17.646,45554,0
2016-06-01,17.682,18.028,17.336,18.028,12895,0
2016-06-02,17.974,18.129,17.472,17.573,16271,0
2016-06-03,17.692,17.946,17.364,17.364,8165,0
2016-06-06,17.4,17.756,17.318,17.746,9242,0
2016-06-07,17.774,17.828,17.542,17.746,24662,0
2016-06-08,17.746,17.782,17.442,17.727,12726,0
2016-06-09,17.664,17.756,17.373,17.756,8754,0
2016-06-10,17.664,17.914,17.109,17.109,11152,0
2016-06-13,17.219,17.81,16.963,17.355,9216,0
2016-06-14,17.226,17.442,16.935,17.318,14674,0
2016-06-15,17.182,17.481,17.046,17.091,4765,0
2016-06-16,17.301,17.301,16.926,17.054,6194,0
2016-06-17,17.301,17.719,17.155,17.719,6920,0
2016-06-20,17.737,17.737,17.373,17.373,4162,0
2016-06-21,17.345,17.61,17.155,17.364,16597,0
2016-06-22,17.479,17.657,17.301,17.655,4981,0
2016-06-23,17.573,17.692,17.327,17.327,6062,0
2016-06-24,17.172,17.172,16.562,16.572,10124,0
2016-06-27,16.554,16.781,16.117,16.289,30643,0
2016-06-28,16.462,17.273,16.025,16.799,4810,0
2016-06-29,16.7,17.373,15.989,17.314,12185,0
2016-06-30,17.373,17.491,16.862,16.982,22193,0
2016-07-01,16.945,17.327,16.754,17.327,9642,0
2016-07-05,16.945,16.945,16.444,16.822,14799,0
2016-07-06,16.827,16.891,16.626,16.836,2637,0
2016-07-07,16.762,17.481,16.745,17.254,43359,0
2016-07-08,17.409,17.446,17.246,17.246,3761,0
2016-07-11,17.327,17.756,17.036,17.309,7692,0
2016-07-12,17.756,17.847,17.301,17.582,208338,0
2016-07-13,17.455,17.791,17.049,17.528,24106,0
2016-07-14,17.664,17.664,16.955,17.009,60120,0
2016-07-15,17.164,17.355,16.917,17.355,9702,0
2016-07-18,17.219,17.772,16.844,17.1,7502,0
2016-07-19,17.1,17.109,16.901,16.955,7659,0
2016-07-20,16.891,17.1,16.781,17.1,6207,0
2016-07-21,17.046,17.046,16.433,16.454,5452,0
2016-07-22,16.544,17.309,16.438,16.772,3690,0
2016-07-25,16.754,17.393,16.39,16.426,7069,0
2016-07-26,16.117,16.344,15.341,15.534,96504,0
2016-07-27,14.385,14.705,14.149,14.249,2560708,0
2016-07-28,14.414,14.632,14.322,14.578,198796,0
2016-07-29,14.441,14.752,14.395,14.56,145375,0
2016-08-01,14.45,14.56,14.432,14.54,128313,0
2016-08-02,14.514,14.569,14.277,14.297,103652,0
2016-08-03,14.258,14.696,14.258,14.688,221976,0
2016-08-04,14.742,15.114,14.688,15.014,200261,0
2016-08-05,14.979,15.206,14.696,15.105,241690,0
2016-08-08,15.079,15.48,14.85,15.225,95737,0
2016-08-09,15.242,15.328,14.841,14.905,154435,0
2016-08-10,14.841,15.023,14.669,14.969,116394,0
2016-08-11,14.959,15.29,14.783,15.079,76544,0
2016-08-12,15.033,15.282,14.973,15.217,51659,0
2016-08-15,15.208,16.175,15.208,15.76,129875,0
2016-08-16,15.733,15.733,15.374,15.429,57868,0
2016-08-17,15.41,15.41,14.709,14.838,82658,0
2016-08-18,14.995,15.562,14.995,15.364,47084,0
2016-08-19,15.273,15.649,15.226,15.575,25711,0
2016-08-22,15.567,15.567,15.17,15.29,17815,0
2016-08-23,15.208,15.649,15.189,15.54,16538,0
2016-08-24,15.263,15.399,14.968,15.098,45861,0
2016-08-25,15.106,15.319,14.83,15.254,29061,0
2016-08-26,15.328,15.328,15.033,15.033,17483,0
2016-08-29,15.014,15.345,14.83,15.06,36579,0
2016-08-30,15.115,15.189,14.748,14.978,66758,0
2016-08-31,14.877,15.042,14.783,14.83,22754,0
2016-09-01,14.748,14.858,14.508,14.838,51680,0
2016-09-02,14.858,15.098,14.738,15.06,66933,0
2016-09-06,14.877,15.567,14.877,15.4,118837,0
2016-09-07,15.337,15.345,14.765,14.923,75556,0
2016-09-08,15.005,15.374,14.923,15.374,81487,0
2016-09-09,15.153,15.153,14.619,15,61480,0
2016-09-12,14.894,15.337,14.894,15.198,93341,0
2016-09-13,15.051,15.29,14.387,14.729,151962,0
2016-09-14,14.629,15.337,14.554,15.014,132310,0
2016-09-15,15.143,15.659,15.106,15.53,97381,0
2016-09-16,15.364,15.659,15.06,15.162,379644,0
2016-09-19,15.134,15.374,15.033,15.079,77984,0
2016-09-20,14.959,15.17,14.765,14.765,49710,0
2016-09-21,14.821,15.042,14.701,14.995,41961,0
2016-09-22,15.079,15.475,14.959,15.273,86000,0
2016-09-23,15.319,15.392,14.599,14.803,73128,0
2016-09-26,14.803,14.978,14.604,14.629,37158,0
2016-09-27,14.564,14.674,14.048,14.203,69454,0
2016-09-28,14.158,14.709,13.909,14.554,168621,0
2016-09-29,14.645,15.106,14.564,14.968,155030,0
2016-09-30,15.033,15.033,14.729,14.877,86595,0
2016-10-03,14.757,15.042,14.599,14.968,88401,0
2016-10-04,15.014,15.014,14.508,14.793,51811,0
2016-10-05,14.968,15.244,14.894,15.143,79318,0
2016-10-06,15.198,15.263,14.932,15.134,38867,0
2016-10-07,15.18,15.239,14.94,15.07,20654,0
2016-10-10,15.29,15.659,15.198,15.585,213163,0
2016-10-11,16.036,16.036,15.226,15.384,97186,0
2016-10-12,15.355,15.355,14.701,14.877,51898,0
2016-10-13,14.813,15.282,14.803,14.978,49363,0
2016-10-14,14.94,15.631,14.913,15.273,100208,0
2016-10-17,15.309,15.309,14.83,14.897,53759,0
2016-10-18,15.024,15.079,14.803,14.884,28497,0
2016-10-19,15.033,15.18,14.923,15.033,40333,0
2016-10-20,14.894,15.659,14.894,15.217,33915,0
2016-10-21,15.18,15.614,15.033,15.07,26296,0
2016-10-24,15.143,15.309,14.838,14.838,45638,0
2016-10-25,14.729,14.932,14.434,14.434,90677,0
2016-10-26,14.387,14.463,14.177,14.378,63328,0
2016-10-27,14.37,14.697,14.29,14.471,69519,0
2016-10-28,14.37,14.609,13.217,13.817,135587,0
2016-10-31,13.707,13.798,13.302,13.522,167557,0
2016-11-01,13.513,13.598,13.311,13.375,43565,0
2016-11-02,13.209,13.443,13.043,13.089,63798,0
2016-11-03,13.08,13.443,12.915,12.96,69110,0
2016-11-04,12.979,13.169,12.463,12.786,97468,0
2016-11-07,12.942,13.145,12.518,13.08,86947,0
2016-11-08,13.134,13.694,12.732,13.021,94002,0
2016-11-09,12.844,14.021,12.806,13.993,57113,0
2016-11-10,13.796,14.106,13.633,13.974,32729,0
2016-11-11,13.947,14.172,13.338,13.937,31976,0
2016-11-14,14.021,14.488,13.835,14.021,46551,0
2016-11-15,14.162,14.656,13.912,14.471,63534,0
2016-11-16,14.349,14.461,14.162,14.237,19366,0
2016-11-17,14.367,14.695,14.254,14.527,76085,0
2016-11-18,14.544,14.787,14.478,14.554,14284,0
2016-11-21,14.676,14.9,14.377,14.769,57175,0
2016-11-22,14.909,15.611,14.676,14.807,86424,0
2016-11-23,14.656,15.04,14.656,14.89,39719,0
2016-11-25,14.863,15.189,14.863,14.956,11965,0
2016-11-28,14.863,14.863,14.488,14.62,65813,0
2016-11-29,14.471,14.62,14.442,14.544,14400,0
2016-11-30,15.199,15.227,14.582,14.656,177327,0
2016-12-01,14.919,15.124,14.488,14.498,290856,0
2016-12-02,14.853,14.956,14.49,14.695,64033,0
2016-12-05,14.843,15.063,14.721,14.956,152097,0
2016-12-06,14.956,14.956,14.647,14.853,52320,0
2016-12-07,14.778,14.956,14.639,14.639,41613,0
2016-12-08,14.797,15.003,14.656,14.956,51648,0
2016-12-09,14.985,15.153,14.76,14.807,145521,0
2016-12-12,15.143,15.853,15.058,15.424,229464,0
2016-12-13,15.377,16.105,15.218,15.395,102921,0
2016-12-14,15.199,15.395,14.722,14.9,103705,0
2016-12-15,14.807,15.143,14.639,14.816,92602,0
2016-12-16,14.527,15.311,14.527,14.9,291655,0
2016-12-19,14.975,15.189,14.821,14.863,127637,0
2016-12-20,14.919,15.143,14.872,15.049,188859,0
2016-12-21,14.966,15.284,14.966,15.105,179533,0
2016-12-22,15.058,15.592,15.002,15.209,261099,0
2016-12-23,15.162,15.545,15.162,15.424,120075,0
2016-12-27,15.236,15.424,15.236,15.414,153510,0
2016-12-28,15.433,15.928,15.227,15.331,335211,0
2016-12-29,15.274,15.46,14.909,15.087,227253,0
2016-12-30,15.049,15.414,14.956,14.956,44082,0
2017-01-03,15.162,15.316,14.825,15.189,100456,0
2017-01-04,15.284,15.605,14.956,15.209,90869,0
2017-01-05,15.331,15.563,15.117,15.348,158914,0
2017-01-06,15.377,15.601,15.245,15.404,111352,0
2017-01-09,15.395,15.424,15.049,15.331,62963,0
2017-01-10,15.34,15.601,15.331,15.451,92707,0
2017-01-11,15.516,15.789,15.218,15.723,65977,0
2017-01-12,15.749,15.749,15.301,15.573,70862,0
2017-01-13,15.563,15.825,15.485,15.676,38238,0
2017-01-17,15.713,15.815,15.563,15.685,46187,0
2017-01-18,15.647,15.975,15.364,15.629,61412,0
2017-01-19,14.554,15.414,14.498,14.769,5936213,0
2017-01-20,14.919,15.032,14.582,14.816,379058,0
2017-01-23,14.59,14.956,14.367,14.498,299270,0
2017-01-24,14.534,14.9,14.377,14.89,195390,0
2017-01-25,14.853,15.04,14.808,14.956,419504,0
2017-01-26,14.807,15.058,14.517,15.002,290378,0
2017-01-27,15.04,15.143,14.909,15.105,380291,0
2017-01-30,15.199,15.236,14.956,15.002,131223,0
2017-01-31,15.34,15.638,15.078,15.414,455216,0
2017-02-01,15.573,16.059,15.507,15.845,755500,0
2017-02-02,15.845,16.031,15.789,15.891,291676,0
2017-02-03,15.938,16.079,15.749,15.815,422445,0
2017-02-06,15.806,16.273,15.629,15.845,220265,0
2017-02-07,15.845,16.105,15.657,15.881,183084,0
2017-02-08,15.853,16.255,15.47,15.994,124104,0
2017-02-09,16.105,16.358,15.928,16.2,105803,0
2017-02-10,16.573,16.695,16.208,16.442,83687,0
2017-02-13,16.601,17.143,16.461,16.666,556276,0
2017-02-14,16.685,17.031,16.61,16.825,372562,0
2017-02-15,17.544,17.544,16.79,17.042,269552,0
2017-02-16,16.909,16.975,16.52,16.909,156956,0
2017-02-17,16.805,16.903,16.596,16.701,91498,0
2017-02-21,17.554,17.877,17.184,17.269,422681,0
2017-02-22,17.326,17.487,17.07,17.317,295722,0
2017-02-23,17.373,17.544,17.307,17.459,230269,0
2017-02-24,17.393,17.45,16.985,17.165,430645,0
2017-02-27,17.25,17.345,16.852,17.336,100595,0
2017-02-28,17.136,17.535,16.833,16.947,188622,0
2017-03-01,16.776,17.421,16.596,17.317,277346,0
2017-03-02,17.26,17.696,17.26,17.44,101958,0
2017-03-03,17.373,17.602,17.373,17.412,47495,0
2017-03-06,17.412,17.44,17.26,17.278,26960,0
2017-03-07,17.307,17.373,17.136,17.26,160385,0
2017-03-08,17.203,17.345,16.659,16.843,142687,0
2017-03-09,16.88,16.88,16.273,16.311,142561,0
2017-03-10,16.303,16.606,16.055,16.482,216234,0
2017-03-13,16.435,16.662,16.179,16.614,306228,0
2017-03-14,16.416,16.758,16.239,16.653,274753,0
2017-03-15,16.738,17.184,16.653,16.89,162959,0
2017-03-16,16.957,17.108,16.482,16.795,68764,0
2017-03-17,16.852,17.032,16.624,16.814,96385,0
2017-03-20,16.795,17.027,16.25,16.691,51381,0
2017-03-21,16.53,16.871,16.359,16.539,92230,0
2017-03-22,16.359,16.766,16.189,16.587,98926,0
2017-03-23,16.577,16.909,16.226,16.852,53293,0
2017-03-24,16.814,16.918,16.634,16.843,34656,0
2017-03-27,16.653,16.909,16.132,16.833,134906,0
2017-03-28,16.833,16.908,16.454,16.681,59596,0
2017-03-29,16.624,17.108,16.53,16.701,129669,0
2017-03-30,16.748,16.985,16.53,16.719,75540,0
2017-03-31,18.379,18.379,16.557,17.051,106766,0
2017-04-03,17.014,17.516,16.843,17.45,138455,0
2017-04-04,17.497,17.497,16.852,17.165,69172,0
2017-04-05,17.136,17.592,16.758,16.833,141070,0
2017-04-06,16.766,17.203,16.71,16.985,80124,0
2017-04-07,16.975,17.158,16.634,16.871,48914,0
2017-04-10,16.852,17.004,16.653,16.871,39519,0
2017-04-11,16.805,17.345,16.644,17.241,142533,0
2017-04-12,17.402,17.544,17.108,17.241,98617,0
2017-04-13,17.326,17.326,16.928,17.051,51810,0
2017-04-17,17.07,17.156,16.928,17.117,42262,0
2017-04-18,17.004,17.346,16.928,16.965,25472,0
2017-04-19,17.079,17.108,16.714,16.766,52352,0
2017-04-20,16.776,16.805,16.596,16.634,34185,0
2017-04-21,16.691,16.9,16.122,16.141,136590,0
2017-04-24,16.254,16.549,16.166,16.33,32551,0
2017-04-25,16.33,16.458,16.311,16.311,81586,0
2017-04-26,16.311,16.463,16.236,16.254,49219,0
2017-04-27,16.141,16.33,15.932,15.97,101606,0
2017-04-28,16.018,16.462,15.979,16.075,134110,0
2017-05-01,16.132,16.216,15.743,16.141,34769,0
2017-05-02,16.246,16.316,16.008,16.141,46097,0
2017-05-03,16.965,17.027,16.681,16.871,114242,0
2017-05-04,17.07,17.07,16.359,16.51,100586,0
2017-05-05,16.701,17.393,16.621,17.099,238230,0
2017-05-08,17.174,17.668,17.165,17.45,230955,0
2017-05-09,17.525,17.621,17.393,17.402,66186,0
2017-05-10,17.507,17.644,17.117,17.221,171498,0
2017-05-11,17.326,17.64,16.89,16.9,94855,0
2017-05-12,16.975,17.449,16.596,16.88,417121,0
2017-05-15,17.213,17.326,17.022,17.307,231239,0
2017-05-16,17.358,17.531,17.116,17.3,112153,0
2017-05-17,17.165,17.273,17.116,17.193,101480,0
2017-05-18,17.145,17.203,16.895,16.923,297130,0
2017-05-19,16.933,17.531,16.933,17.386,132363,0
2017-05-22,17.396,17.454,17.059,17.242,94653,0
2017-05-23,17.27,17.309,17.029,17.165,57398,0
2017-05-24,17.107,17.343,17.087,17.155,136970,0
2017-05-25,17.232,17.418,16.817,16.923,86342,0
2017-05-26,17.116,17.212,16.788,16.875,136162,0
2017-05-30,16.856,16.86,16.316,16.412,78372,0
2017-05-31,16.277,16.581,16.121,16.412,128207,0
2017-06-01,16.46,17.332,16.393,16.499,68390,0
2017-06-02,16.432,16.538,16.249,16.345,249392,0
2017-06-05,16.249,16.414,16.152,16.267,82591,0
2017-06-06,16.249,16.548,16.133,16.316,122701,0
2017-06-07,16.249,16.827,16.046,16.143,98768,0
2017-06-08,16.143,16.325,15.728,15.949,103344,0
2017-06-09,16.007,16.325,15.814,16.055,112710,0
2017-06-12,16.046,16.374,15.439,15.804,255138,0
2017-06-13,15.814,16.538,15.593,16.325,186578,0
2017-06-14,16.345,16.692,15.766,15.959,254130,0
2017-06-15,15.862,16.258,15.478,15.544,192403,0
2017-06-16,15.622,15.943,15.448,15.718,552009,0
2017-06-19,15.756,15.862,15.467,15.506,66855,0
2017-06-20,15.448,15.492,14.787,15.12,161389,0
2017-06-21,15.139,15.429,14.648,14.754,290030,0
2017-06-22,14.792,15.11,14.773,14.946,75806,0
2017-06-23,14.976,15.197,14.725,14.879,132422,0
2017-06-26,14.976,15.034,14.725,14.86,69909,0
2017-06-27,14.898,15.326,14.85,14.918,118771,0
2017-06-28,14.946,15.284,14.802,14.946,94775,0
2017-06-29,15.062,15.593,14.971,15.303,545661,0
2017-06-30,15.381,15.523,15.053,15.139,45774,0
2017-07-03,15.168,15.515,14.947,15.014,64489,0
2017-07-05,14.946,15.053,14.58,15.034,149319,0
2017-07-06,15.043,15.197,14.821,14.918,78319,0
2017-07-07,14.86,15.226,14.816,15.178,165823,0
2017-07-10,15.062,15.612,15.004,15.487,47940,0
2017-07-11,15.351,15.949,15.217,15.525,146657,0
2017-07-12,15.68,16.123,15.487,15.525,74656,0
2017-07-13,15.535,15.631,15.197,15.429,58421,0
2017-07-14,15.351,15.746,15.351,15.593,61376,0
2017-07-17,15.67,15.862,15.284,15.622,59108,0
2017-07-18,14.291,14.792,14.233,14.657,7490115,0
2017-07-19,14.831,15.188,14.754,14.879,991623,0
2017-07-20,14.888,15.338,14.888,15.226,753271,0
2017-07-21,15.197,15.323,14.831,15.043,289607,0
2017-07-24,15.053,15.746,15.014,15.612,334320,0
2017-07-25,15.756,16.297,15.65,16.181,368457,0
2017-07-26,16.123,17.001,16.007,16.837,768096,0
2017-07-27,17.174,17.222,16.393,16.856,478752,0
2017-07-28,16.875,17.222,16.47,16.548,238137,0
2017-07-31,16.624,17.126,16.201,16.393,300322,0
2017-08-01,16.644,16.856,16.316,16.499,200762,0
2017-08-02,17.358,17.358,16.654,16.971,399519,0
2017-08-03,17.116,17.27,16.809,16.895,241741,0
2017-08-04,17.001,17.15,16.875,16.885,142651,0
2017-08-07,16.923,17.232,16.74,17.011,103438,0
2017-08-08,16.991,17.145,16.73,16.779,139485,0
2017-08-09,16.875,17.358,16.817,17.261,316690,0
2017-08-10,17.318,17.598,16.557,16.913,179922,0
2017-08-11,16.953,17.222,16.837,16.913,143690,0
2017-08-14,16.885,17.136,16.711,16.837,337200,0
2017-08-15,17.065,17.202,16.603,16.662,547766,0
2017-08-16,16.671,16.877,16.386,16.445,114691,0
2017-08-17,16.416,16.587,15.6,15.777,272230,0
2017-08-18,15.826,15.964,15.413,15.728,284442,0
2017-08-21,15.698,16.155,15.679,15.934,85778,0
2017-08-22,15.964,16.608,15.62,15.63,272021,0
2017-08-23,16.396,16.473,15.63,16.327,321010,0
2017-08-24,16.445,16.721,16.072,16.622,133466,0
2017-08-25,16.78,16.809,16.304,16.406,109539,0
2017-08-28,16.367,16.451,15.974,16.337,120108,0
2017-08-29,16.249,16.544,16.146,16.436,118404,0
2017-08-30,16.406,16.654,16.21,16.347,90616,0
2017-08-31,16.416,16.768,16.16,16.613,201210,0
2017-09-01,16.671,16.75,16.554,16.711,70514,0
2017-09-05,16.711,16.89,16.593,16.681,162357,0
2017-09-06,16.681,17.017,16.662,16.917,102257,0
2017-09-07,16.986,17.124,16.74,16.858,50327,0
2017-09-08,16.868,16.984,16.465,16.593,98867,0
2017-09-11,16.671,16.976,16.593,16.809,79493,0
2017-09-12,16.819,16.888,16.563,16.789,77285,0
2017-09-13,16.809,17.242,16.76,17.065,187407,0
2017-09-14,17.065,17.35,16.888,16.898,86037,0
2017-09-15,16.957,17.163,16.858,17.104,187945,0
2017-09-18,17.143,17.202,16.888,17.075,128739,0
2017-09-19,17.124,17.595,17.075,17.546,310840,0
2017-09-20,17.674,17.772,17.271,17.527,90690,0
2017-09-21,17.645,17.743,17.517,17.605,109296,0
2017-09-22,17.615,17.881,17.518,17.595,85979,0
2017-09-25,17.684,17.881,17.507,17.743,168308,0
2017-09-26,17.851,18.49,17.822,18.274,287295,0
2017-09-27,18.392,18.657,17.94,18.382,467957,0
2017-09-28,18.5,18.637,18.038,18.303,103618,0
2017-09-29,18.402,18.657,18.205,18.323,178653,0
2017-10-02,18.392,18.559,17.812,18.49,246608,0
2017-10-03,18.657,18.873,18.49,18.687,242673,0
2017-10-04,18.873,18.873,18.578,18.628,116187,0
2017-10-05,18.716,18.932,18.608,18.873,190075,0
2017-10-06,18.805,19.11,18.725,19.04,61974,0
2017-10-09,19.07,19.104,18.926,19.07,46210,0
2017-10-10,19.129,19.296,19.09,19.178,163320,0
2017-10-11,19.178,19.385,18.834,18.952,155534,0
2017-10-12,18.913,19.493,18.431,18.529,263811,0
2017-10-13,18.578,18.578,17.93,18.392,527303,0
2017-10-16,18.608,19.158,18.48,18.982,180779,0
2017-10-17,18.972,19.021,18.755,18.824,93615,0
2017-10-18,18.834,19.365,18.687,18.775,146500,0
2017-10-19,18.687,18.927,18.195,18.52,87892,0
2017-10-20,18.618,18.893,18.185,18.313,133686,0
2017-10-23,18.441,18.919,17.713,17.851,189169,0
2017-10-24,17.841,18.402,17.841,18.077,132808,0
2017-10-25,18.077,18.677,17.792,18.175,163340,0
2017-10-26,18.225,18.45,18.166,18.402,102427,0
2017-10-27,18.392,18.893,18.234,18.677,180300,0
2017-10-30,18.893,19.247,18.873,19.07,151460,0
2017-10-31,19.365,19.463,19.071,19.267,208350,0
2017-11-01,19.335,19.714,19.335,19.561,192499,0
2017-11-02,19.552,19.896,19.171,19.385,552544,0
2017-11-03,19.375,19.63,19.099,19.473,162317,0
2017-11-06,19.68,20.65,19.68,20.53,309112,0
2017-11-07,20.72,20.81,20,20.2,192668,0
2017-11-08,20.24,20.418,19.91,19.96,126516,0
2017-11-09,20,20.15,19.58,19.82,225191,0
2017-11-10,19.92,20.025,19.66,19.95,107952,0
