Date,Open,High,Low,Close,Volume,OpenInt
2014-07-25,15.593,15.912,15.535,15.689,5299601,0
2014-07-28,15.563,15.788,15.545,15.545,448243,0
2014-07-29,15.555,15.622,15.545,15.555,263039,0
2014-07-30,15.555,15.631,15.398,15.467,585175,0
2014-07-31,15.545,15.545,15.087,15.096,333830,0
2014-08-01,15.069,15.145,14.571,14.61,95854,0
2014-08-04,14.62,14.913,14.571,14.571,217434,0
2014-08-05,14.571,14.62,14.32,14.459,129231,0
2014-08-06,14.33,14.746,14.33,14.659,131924,0
2014-08-07,14.953,14.953,14.525,14.551,239677,0
2014-08-08,14.541,15.428,14.532,15.34,170986,0
2014-08-11,15.106,15.3,14.815,14.854,95412,0
2014-08-12,14.864,15.408,14.864,15.29,70514,0
2014-08-13,15.603,15.669,15.378,15.487,65414,0
2014-08-14,15.622,15.622,15.418,15.527,126455,0
2014-08-15,15.507,15.573,15.32,15.408,43310,0
2014-08-18,15.378,15.447,15.29,15.398,45342,0
2014-08-19,15.29,16.06,15.106,16.001,70262,0
2014-08-20,16.109,16.856,16.05,16.682,186434,0
2014-08-21,16.702,17.167,16.584,16.856,143926,0
2014-08-22,17.011,17.187,16.525,16.672,117656,0
2014-08-25,16.875,17.602,16.738,17.39,90026,0
2014-08-26,17.38,17.866,17.197,17.45,399179,0
2014-08-27,17.488,18.418,17.37,18.267,177068,0
2014-08-28,18.247,18.557,17.808,18.408,258975,0
2014-08-29,18.632,19.043,18.227,18.428,221158,0
2014-09-02,18.622,18.622,18.276,18.468,277458,0
2014-09-03,18.068,18.983,18.068,18.594,300841,0
2014-09-04,18.8,19.033,18.576,18.594,260122,0
2014-09-05,18.73,18.75,18.138,18.341,192649,0
2014-09-08,18.138,18.498,17.177,17.46,317802,0
2014-09-09,17.574,18.76,17.535,18.418,425643,0
2014-09-10,18.652,19.848,18.438,19.627,826848,0
2014-09-11,19.517,19.627,19.052,19.537,322666,0
2014-09-12,19.537,19.858,19.333,19.799,323520,0
2014-09-15,19.917,19.917,19.383,19.392,186570,0
2014-09-16,19.497,19.917,19.255,19.828,241271,0
2014-09-17,20.042,20.763,19.373,19.497,394931,0
2014-09-18,19.507,21.149,19.467,20.828,446023,0
2014-09-19,20.798,21.248,18.886,18.993,1168220,0
2014-09-22,18.963,19.517,18.72,19.383,198124,0
2014-09-23,19.343,19.507,18.993,19.449,192168,0
2014-09-24,19.314,19.587,19.119,19.333,134976,0
2014-09-25,19.363,19.675,19.089,19.636,141045,0
2014-09-26,19.527,21.578,19.497,21.139,261889,0
2014-09-29,20.908,20.946,20.274,20.625,720507,0
2014-09-30,20.753,20.753,20.15,20.352,1344594,0
2014-10-01,20.402,20.966,19.946,20.304,689353,0
2014-10-02,20.402,20.402,19.691,20.14,284953,0
2014-10-03,20.342,20.673,20.12,20.19,193230,0
2014-10-06,20.218,20.218,19.547,19.769,124691,0
2014-10-07,19.627,19.627,19.196,19.449,182537,0
2014-10-08,19.363,19.627,19.246,19.557,350068,0
2014-10-09,19.557,19.675,19.196,19.236,83596,0
2014-10-10,19.206,19.719,18.886,19.226,118145,0
2014-10-13,19.196,19.645,19.109,19.527,148244,0
2014-10-14,19.467,19.617,19.285,19.547,245452,0
2014-10-15,19.206,19.917,18.935,19.719,229811,0
2014-10-16,19.547,20.918,19.43,20.818,211020,0
2014-10-17,21.08,21.371,20.294,20.461,190592,0
2014-10-20,20.209,21.09,20.18,20.625,129008,0
2014-10-21,20.713,21.109,20.48,21.061,63047,0
2014-10-22,20.928,21.042,20.431,20.509,49779,0
2014-10-23,20.743,22.015,20.615,21.46,398240,0
2014-10-24,21.48,21.53,20.18,20.342,244030,0
2014-10-27,20.333,20.333,18.8,19.323,507208,0
2014-10-28,19.467,20.402,19.255,20.264,100898,0
2014-10-29,20.236,20.605,20.061,20.48,55624,0
2014-10-30,20.48,20.565,20.003,20.527,71673,0
2014-10-31,20.946,21.381,20.808,21.218,136892,0
2014-11-03,21.336,21.742,21.109,21.352,79736,0
2014-11-04,21.178,21.178,20.081,20.352,83159,0
2014-11-05,20.1,21.051,19.683,20.995,106267,0
2014-11-06,21.307,22.694,20.986,22.549,176106,0
2014-11-07,22.589,22.589,21.568,21.607,149656,0
2014-11-10,21.682,21.801,21.278,21.588,81178,0
2014-11-11,21.664,22.694,21.559,22.694,170050,0
2014-11-12,22.519,23.131,22.48,23.044,114286,0
2014-11-13,22.988,23.17,22.335,22.529,147301,0
2014-11-14,22.49,22.761,21.965,22.559,122668,0
2014-11-17,22.559,22.665,21.742,21.801,149004,0
2014-11-18,21.702,23.568,21.702,22.723,452645,0
2014-11-19,22.84,23.219,21.879,22.47,248041,0
2014-11-20,22.285,23.121,21.965,22.103,133123,0
2014-11-21,22.364,22.704,21.597,22.539,283903,0
2014-11-24,22.637,23.277,22.364,22.549,133358,0
2014-11-25,22.539,22.939,21.879,22.171,309700,0
2014-11-26,21.888,22.911,21.888,22.619,186488,0
2014-11-28,22.51,23.24,22.19,22.881,105548,0
2014-12-01,23.073,23.143,22.384,22.59,256002,0
2014-12-02,22.083,22.364,20.651,20.916,939335,0
2014-12-03,20.806,21.324,20.058,21.078,1001275,0
2014-12-04,21.577,21.8,20.66,20.68,6415141,0
2014-12-05,20.7,21.166,20.68,21.002,486577,0
2014-12-08,20.993,21.361,20.612,21.196,538205,0
2014-12-09,21.117,21.147,20.71,21.04,345571,0
2014-12-10,21.088,21.499,20.916,21.059,816009,0
2014-12-11,20.993,21.616,20.993,21.343,1019315,0
2014-12-12,21.088,21.548,20.73,21.049,699620,0
2014-12-15,21.489,21.606,20.71,20.816,480182,0
2014-12-16,20.836,21.088,20.592,20.642,325667,0
2014-12-17,20.71,21.343,20.582,21.246,285960,0
2014-12-18,21.489,21.606,21.157,21.529,256555,0
2014-12-19,21.567,21.945,21.305,21.945,349846,0
2014-12-22,21.868,22.491,21.731,22.315,258766,0
2014-12-23,22.305,22.5,21.906,22.113,172699,0
2014-12-24,22.276,22.51,21.995,22.384,96595,0
2014-12-26,22.384,22.782,22.384,22.59,84776,0
2014-12-29,22.59,23.083,22.442,22.704,140692,0
2014-12-30,22.6,22.979,22.374,22.471,112817,0
2014-12-31,22.413,22.969,22.122,22.364,254776,0
2015-01-02,22.355,22.782,21.878,22.305,278168,0
2015-01-05,22.093,22.141,21.459,21.8,425322,0
2015-01-06,21.791,21.995,21.352,21.751,370512,0
2015-01-07,21.672,22.6,21.459,22.51,342340,0
2015-01-08,22.384,23.328,22.161,23.172,323323,0
2015-01-09,23.133,23.59,22.841,23.387,207504,0
2015-01-12,23.308,24.329,23.162,23.97,473329,0
2015-01-13,23.97,24.864,23.182,23.387,728328,0
2015-01-14,23.113,23.833,23.093,23.368,576449,0
2015-01-15,23.348,24.398,23.153,23.26,641784,0
2015-01-16,23.103,24.039,22.56,23.162,517565,0
2015-01-20,23.358,23.396,22.422,22.762,493544,0
2015-01-21,22.637,23.738,22.637,23.561,383398,0
2015-01-22,23.57,24.049,23.23,24.01,290897,0
2015-01-23,23.814,25.235,23.804,24.416,502325,0
2015-01-26,24.329,24.904,23.96,24.894,207147,0
2015-01-27,24.575,24.798,24.185,24.282,728019,0
2015-01-28,24.398,24.565,23.892,24.126,156237,0
2015-01-29,24.282,24.711,24.03,24.575,260493,0
2015-01-30,24.495,24.711,23.843,24.204,204329,0
2015-02-02,24.156,24.329,23.59,24.088,255291,0
2015-02-03,24.088,24.426,23.872,24.136,668135,0
2015-02-04,24.088,24.485,23.747,23.882,362836,0
2015-02-05,23.475,23.901,22.034,23.338,1066388,0
2015-02-06,23.484,24.233,23.425,23.872,1011594,0
2015-02-09,23.91,24.088,23.61,23.775,349784,0
2015-02-10,23.94,24.01,23.358,23.503,377243,0
2015-02-11,23.699,24.078,23.523,23.95,869084,0
2015-02-12,24.136,24.223,23.785,24.01,934716,0
2015-02-13,23.91,24.884,23.872,24.359,236366,0
2015-02-17,24.359,24.535,23.689,23.93,459964,0
2015-02-18,23.765,24.416,23.765,24.369,429642,0
2015-02-19,24.759,24.874,24.446,24.603,1162892,0
2015-02-20,24.731,26.237,24.661,25.516,884018,0
2015-02-23,25.624,26.158,25.439,26.024,381647,0
2015-02-24,26.062,26.325,25.889,26.082,149618,0
2015-02-25,26.082,26.092,25.06,25.829,625669,0
2015-02-26,25.723,26.386,25.536,26.169,416850,0
2015-02-27,26.199,26.775,26.15,26.464,465563,0
2015-03-02,26.49,26.785,26.316,26.746,293532,0
2015-03-03,26.755,26.911,26.396,26.52,448659,0
2015-03-04,26.569,27.262,26.179,26.746,989657,0
2015-03-05,26.785,27.242,26.677,27.056,304818,0
2015-03-06,27.01,27.223,26.834,27.096,451636,0
2015-03-09,27.173,27.787,26.95,27.282,441477,0
2015-03-10,27.086,27.622,26.765,27.183,370378,0
2015-03-11,27.272,27.427,27.096,27.349,349345,0
2015-03-12,27.486,28.073,27.242,27.546,325543,0
2015-03-13,27.642,27.807,27.038,27.143,231872,0
2015-03-16,27.038,27.672,26.96,27.3,271063,0
2015-03-17,27.536,28.003,27.153,27.613,519041,0
2015-03-18,27.603,27.993,27.379,27.875,205502,0
2015-03-19,27.817,28.244,27.516,27.964,388228,0
2015-03-20,28.186,28.264,27.652,28.149,834938,0
2015-03-23,28.149,28.363,27.905,28.158,225714,0
2015-03-24,28.177,28.502,28.023,28.304,198117,0
2015-03-25,28.274,28.452,28.206,28.264,310974,0
2015-03-26,28.177,28.254,27.291,27.915,524991,0
2015-03-27,28.023,28.392,27.69,28.363,419317,0
2015-03-30,28.363,28.977,28.363,28.88,222534,0
2015-03-31,28.801,29.241,28.754,29.184,206016,0
2015-04-01,29.241,29.241,28.177,28.274,300507,0
2015-04-02,28.264,28.656,28.186,28.294,337135,0
2015-04-06,28.294,28.656,28.294,28.373,238847,0
2015-04-07,28.324,28.637,27.496,27.546,357739,0
2015-04-08,27.546,28.274,27.369,27.964,515861,0
2015-04-09,28.003,28.264,27.3,28.12,240528,0
2015-04-10,28.103,28.112,27.418,27.925,147331,0
2015-04-13,27.71,28.158,27.71,27.925,465588,0
2015-04-14,27.935,28.695,27.622,28.665,313437,0
2015-04-15,28.811,29.709,28.801,29.104,262998,0
2015-04-16,29.184,29.184,28.509,28.519,655846,0
2015-04-17,28.314,28.685,28.003,28.158,340215,0
2015-04-20,28.196,28.452,27.797,28.013,113439,0
2015-04-21,28.033,28.656,27.32,27.32,283491,0
2015-04-22,27.32,27.865,27.31,27.836,155672,0
2015-04-23,27.719,28.264,27.536,28.053,191550,0
2015-04-24,28.149,28.412,27.983,28.12,246442,0
2015-04-27,28.254,28.334,27.467,27.758,308204,0
2015-04-28,27.681,28.373,27.681,28.216,227152,0
2015-04-29,28.186,28.412,27.672,28.023,475643,0
2015-04-30,27.845,28.103,27.173,27.291,296404,0
2015-05-01,27.32,27.486,26.99,27.223,156974,0
2015-05-04,27.223,27.925,27.213,27.728,400437,0
2015-05-05,27.613,27.865,25.937,26.13,330364,0
2015-05-06,26.12,26.248,25.664,26.052,309245,0
2015-05-07,26.005,27.02,26.005,26.795,196157,0
2015-05-08,27.028,27.262,26.746,26.795,379407,0
2015-05-11,26.844,27.135,26.677,26.775,347909,0
2015-05-12,27.826,29.425,26.736,29.016,875818,0
2015-05-13,28.996,29.493,28.996,29.29,463126,0
2015-05-14,29.376,30.039,28.773,29.114,1127342,0
2015-05-15,29.144,29.513,28.763,28.811,327854,0
2015-05-18,28.87,29.174,28.714,28.937,231925,0
2015-05-19,28.967,29.036,28.519,28.754,206736,0
2015-05-20,28.801,29.036,28.519,28.831,247157,0
2015-05-21,28.782,28.918,28.158,28.442,288400,0
2015-05-22,28.412,28.695,28.12,28.206,283580,0
2015-05-26,28.196,28.324,27.855,27.945,274660,0
2015-05-27,27.964,28.89,27.935,28.472,511242,0
2015-05-28,28.502,28.502,28.022,28.382,247003,0
2015-05-29,28.196,28.724,28.157,28.353,585750,0
2015-06-01,28.492,28.812,28.042,28.637,315459,0
2015-06-02,28.472,29.33,28.294,29.185,177459,0
2015-06-03,29.125,29.594,28.783,29.31,191529,0
2015-06-04,29.203,29.914,29.057,29.584,169304,0
2015-06-05,29.574,30.18,29.33,30.091,339325,0
2015-06-08,29.964,30.472,29.779,30.16,561272,0
2015-06-09,30.131,30.325,29.759,29.914,317110,0
2015-06-10,29.964,30.707,29.944,30.578,255556,0
2015-06-11,30.697,30.697,30.452,30.531,196914,0
2015-06-12,30.541,30.94,30.433,30.462,173811,0
2015-06-15,30.452,31.604,30.315,31.439,669020,0
2015-06-16,31.361,32.171,30.96,31.662,478617,0
2015-06-17,31.771,32.091,31.419,31.761,318225,0
2015-06-18,31.879,32.492,31.879,32.249,367799,0
2015-06-19,32.161,32.259,31.302,31.731,1301783,0
2015-06-22,31.791,32.396,31.39,31.594,321810,0
2015-06-23,31.545,31.839,30.96,31.262,283301,0
2015-06-24,31.254,31.498,30.072,30.462,380703,0
2015-06-25,30.598,30.94,30.111,30.151,414297,0
2015-06-26,30.277,30.668,29.731,29.924,1625950,0
2015-06-29,29.74,29.904,29.007,29.105,325394,0
2015-06-30,29.291,29.348,28.627,28.637,242846,0
2015-07-01,28.822,28.997,28.167,28.587,388076,0
2015-07-02,28.705,28.764,28.373,28.519,194192,0
2015-07-06,28.412,28.812,28.392,28.764,344447,0
2015-07-07,28.637,28.665,27.894,28.284,212525,0
2015-07-08,28.062,28.314,27.874,28.264,298049,0
2015-07-09,28.647,28.744,27.864,27.934,423720,0
2015-07-10,28.167,28.665,27.894,28.284,203307,0
2015-07-13,28.284,28.909,28.254,28.695,276644,0
2015-07-14,28.695,28.783,28.509,28.558,124112,0
2015-07-15,28.314,28.314,27.318,28.012,743411,0
2015-07-16,28.235,28.432,27.904,28.092,310645,0
2015-07-17,28.002,28.462,27.963,28.392,278896,0
2015-07-20,28.334,28.724,28.157,28.324,186409,0
2015-07-21,28.324,28.724,27.874,28.111,184873,0
2015-07-22,27.963,28.314,27.844,28.284,211194,0
2015-07-23,28.244,28.373,27.465,27.534,267730,0
2015-07-24,27.445,27.806,27.094,27.161,275925,0
2015-07-27,26.967,27.124,26.497,26.888,225328,0
2015-07-28,26.888,27.211,26.546,26.928,341680,0
2015-07-29,26.831,27.308,26.556,26.624,310748,0
2015-07-30,26.634,27.26,26.372,27.24,259538,0
2015-07-31,27.337,27.777,27.104,27.171,187329,0
2015-08-03,27.142,27.298,26.703,27.201,264702,0
2015-08-04,27.25,27.387,26.614,26.792,282582,0
2015-08-05,27.025,27.377,26.801,27.161,247759,0
2015-08-06,27.133,27.161,26.752,27.017,661525,0
2015-08-07,26.878,27.124,26.402,26.957,339528,0
2015-08-10,27.114,27.26,26.821,27.201,249808,0
2015-08-11,27.017,27.425,26.928,27.387,262988,0
2015-08-12,27.298,27.826,26.585,27.641,236390,0
2015-08-13,27.757,28.002,27.425,27.972,204230,0
2015-08-14,27.992,28.492,27.894,28.432,216519,0
2015-08-17,28.334,28.734,28.196,28.724,205971,0
2015-08-18,28.538,28.695,27.29,27.611,398932,0
2015-08-19,27.435,27.954,27.221,27.699,497156,0
2015-08-20,27.564,27.747,27.337,27.621,440005,0
2015-08-21,27.181,27.425,26.624,26.644,413272,0
2015-08-24,25.367,26.859,25.131,25.728,530452,0
2015-08-25,26.412,26.811,25.609,26.155,457211,0
2015-08-26,26.644,26.851,25.914,26.674,377732,0
2015-08-27,26.851,27.621,26.294,27.416,296512,0
2015-08-28,27.318,27.817,27.132,27.69,233718,0
2015-08-31,27.651,27.935,27.524,27.787,217258,0
2015-09-01,27.298,27.787,27.142,27.719,261427,0
2015-09-02,27.875,28.033,27.23,27.875,375116,0
2015-09-03,27.875,28.365,27.651,28.149,240775,0
2015-09-04,27.661,28.276,27.631,28.177,166037,0
2015-09-08,28.53,29.274,28.167,29.245,201720,0
2015-09-09,29.46,29.822,29.168,29.489,268890,0
2015-09-10,29.479,29.529,29.188,29.46,162005,0
2015-09-11,29.342,29.889,29.255,29.851,264903,0
2015-09-14,29.871,29.939,29.558,29.783,147225,0
2015-09-15,29.88,30.214,29.666,29.831,176873,0
2015-09-16,29.656,30.547,29.656,30.537,253757,0
2015-09-17,30.556,31.779,30.556,31.495,335858,0
2015-09-18,31.162,32.337,30.956,31.66,627341,0
2015-09-21,31.907,32.307,31.241,31.515,223089,0
2015-09-22,31.182,31.689,30.703,31.085,240979,0
2015-09-23,31.202,31.679,30.811,31.279,171866,0
2015-09-24,31.241,31.416,30.556,31.102,254096,0
2015-09-25,31.348,31.495,30.194,30.233,238627,0
2015-09-28,30.233,30.233,28.716,28.785,225426,0
2015-09-29,28.766,28.805,27.494,27.71,423476,0
2015-09-30,27.875,28.484,27.24,28.296,481445,0
2015-10-01,28.296,28.55,27.7,28.494,267254,0
2015-10-02,28.286,29.303,28.139,29.264,213681,0
2015-10-05,29.441,30.703,29.441,30.574,177817,0
2015-10-06,30.517,30.956,29.929,30.175,167367,0
2015-10-07,30.468,30.946,30.34,30.888,212658,0
2015-10-08,30.859,31.769,30.811,31.602,271037,0
2015-10-09,31.759,31.789,30.664,30.811,208772,0
2015-10-12,30.898,31.152,30.584,30.771,157278,0
2015-10-13,30.821,31.172,30.33,30.36,267052,0
2015-10-14,30.32,30.419,29.715,29.851,218589,0
2015-10-15,29.919,30.272,29.469,30.165,261018,0
2015-10-16,30.243,31.279,29.889,31.212,281159,0
2015-10-19,31.112,31.592,30.811,31.368,152133,0
2015-10-20,31.279,31.689,31.095,31.279,116742,0
2015-10-21,31.368,31.612,29.949,30.077,212658,0
2015-10-22,30.214,30.517,29.744,30.448,374810,0
2015-10-23,30.664,31.426,30.429,30.487,306617,0
2015-10-26,30.369,31.132,30.33,30.574,270322,0
2015-10-27,30.458,30.731,30.243,30.594,140886,0
2015-10-28,30.731,31.387,30.497,31.289,428281,0
2015-10-29,31.269,31.446,30.547,30.811,194460,0
2015-10-30,30.781,30.907,30.379,30.731,254883,0
2015-11-02,30.781,31.299,30.703,31.005,474458,0
2015-11-03,30.878,31.132,30.175,30.888,468667,0
2015-11-04,30.869,30.936,30.517,30.644,284075,0
2015-11-05,30.664,30.946,30.369,30.811,356305,0
2015-11-06,30.722,31.289,30.429,30.966,336879,0
2015-11-09,30.946,30.946,29.079,29.168,361877,0
2015-11-10,29.02,29.813,27.895,29.617,697583,0
2015-11-11,29.686,30.801,29.469,30.008,187406,0
2015-11-12,29.754,29.929,29.148,29.225,113996,0
2015-11-13,29.088,29.676,28.815,29.04,186793,0
2015-11-16,29.098,29.499,28.639,29.196,417751,0
2015-11-17,29.245,30.017,28.874,29.889,779782,0
2015-11-18,30.008,30.126,29.245,29.382,618345,0
2015-11-19,29.392,29.969,29.235,29.754,556695,0
2015-11-20,29.919,30.146,29.578,29.989,366427,0
2015-11-23,29.959,31.075,29.861,31.015,251202,0
2015-11-24,29.831,30.223,27.455,27.651,728151,0
2015-11-25,27.7,27.955,27.24,27.298,281669,0
2015-11-27,27.26,27.425,26.844,26.896,135289,0
2015-11-30,26.906,26.985,26.25,26.27,401388,0
2015-12-01,26.504,26.622,25.3,25.515,815621,0
2015-12-02,25.535,25.555,24.918,24.986,339625,0
2015-12-03,25.094,25.24,23.341,23.937,1094652,0
2015-12-04,23.733,24.153,23.016,23.967,1468695,0
2015-12-07,23.879,23.987,23.114,23.154,304945,0
2015-12-08,23.026,23.193,22.731,22.84,291949,0
2015-12-09,22.547,22.741,21.998,22.174,599480,0
2015-12-10,22.135,22.477,22.046,22.096,462418,0
2015-12-11,21.674,22.086,21.557,21.938,571008,0
2015-12-14,21.88,22.351,21.812,22.341,468664,0
2015-12-15,22.457,23.389,22.457,23.281,523244,0
2015-12-16,23.124,23.487,22.84,23.055,359238,0
2015-12-17,23.064,23.074,22.331,22.4,322906,0
2015-12-18,22.341,22.547,21.978,22.116,685002,0
2015-12-21,22.213,22.438,21.898,22.331,183702,0
2015-12-22,22.477,23.134,22.331,23.104,367460,0
2015-12-23,23.154,23.771,23.094,23.694,538450,0
2015-12-24,23.614,23.937,23.545,23.594,131453,0
2015-12-28,23.458,23.468,22.81,22.949,159191,0
2015-12-29,23.104,23.173,22.693,22.969,150614,0
2015-12-30,22.89,23.604,22.731,23.291,250911,0
2015-12-31,23.232,23.674,22.979,23.545,371167,0
2016-01-04,23.163,23.173,22.184,22.4,316413,0
2016-01-05,22.301,22.527,21.978,22.046,226043,0
2016-01-06,21.763,22.022,21.284,21.448,244504,0
2016-01-07,21.085,21.438,20.998,20.998,277912,0
2016-01-08,21.085,21.115,20.195,20.645,376382,0
2016-01-11,20.48,20.714,20.018,20.234,266919,0
2016-01-12,20.509,20.744,20.272,20.704,299576,0
2016-01-13,20.724,20.754,19.608,19.686,370772,0
2016-01-14,19.832,20.321,19.352,19.961,426083,0
2016-01-15,19.548,19.911,19.42,19.783,352286,0
2016-01-19,19.988,20.361,19.284,19.588,477522,0
2016-01-20,19.245,19.969,18.824,19.822,434978,0
2016-01-21,19.881,20.547,19.647,20.292,422045,0
2016-01-22,20.664,21.587,20.626,21.567,472290,0
2016-01-25,21.528,21.841,20.699,20.774,490217,0
2016-01-26,20.831,20.881,20.205,20.714,248796,0
2016-01-27,20.694,20.891,20.146,20.547,218342,0
2016-01-28,20.811,20.979,20.411,20.636,153399,0
2016-01-29,20.674,22.126,20.674,22.126,352598,0
2016-02-01,22.018,22.607,21.616,22.39,397128,0
2016-02-02,22.126,22.126,19.175,19.686,679435,0
2016-02-03,19.921,20.421,19.175,20.421,319399,0
2016-02-04,20.292,20.921,20.292,20.684,199572,0
2016-02-05,20.557,20.557,19.412,19.44,308585,0
2016-02-08,19.146,19.146,17.883,18.606,428888,0
2016-02-09,18.314,18.863,18.058,18.45,341678,0
2016-02-10,18.606,18.824,18.157,18.285,489265,0
2016-02-11,17.951,18.27,17.666,17.97,287914,0
2016-02-12,18.246,18.332,17.824,18.187,349081,0
2016-02-16,18.43,18.43,17.583,18.039,444183,0
2016-02-17,18.246,18.95,18.053,18.833,501179,0
2016-02-18,18.911,19.264,17.696,17.98,457284,0
2016-02-19,17.922,18.304,17.686,18.304,295645,0
2016-02-22,19.254,19.618,18.881,19.558,501467,0
2016-02-23,19.568,19.753,18.872,18.979,348725,0
2016-02-24,18.616,18.626,17.363,18.53,869135,0
2016-02-25,18.646,18.863,18.226,18.401,645767,0
2016-02-26,18.59,19.305,18.54,19.247,680405,0
2016-02-29,19.266,19.433,19.041,19.061,244972,0
2016-03-01,19.247,19.67,18.991,19.67,266139,0
2016-03-02,19.631,19.787,19.276,19.531,226927,0
2016-03-03,19.501,19.865,19.405,19.757,372788,0
2016-03-04,19.747,20.878,19.601,20.789,410046,0
2016-03-07,20.779,21.556,20.562,21.506,402388,0
2016-03-08,21.407,21.407,20.356,20.486,328016,0
2016-03-09,20.582,20.966,20.277,20.798,405777,0
2016-03-10,20.848,20.883,19.925,19.992,318451,0
2016-03-11,20.267,20.515,20.171,20.416,204891,0
2016-03-14,20.406,20.71,20.406,20.592,241429,0
2016-03-15,20.426,20.476,19.955,20.022,166811,0
2016-03-16,19.945,20.416,19.752,20.277,244940,0
2016-03-17,20.277,21.486,20.257,21.427,169196,0
2016-03-18,21.586,22.086,21.586,21.712,667023,0
2016-03-21,21.712,22.027,20.966,21.035,190418,0
2016-03-22,20.918,21.311,20.878,21.025,142862,0
2016-03-23,20.966,21.072,20.257,20.257,206968,0
2016-03-24,20.141,20.572,20.092,20.562,109162,0
2016-03-28,20.582,20.612,20.151,20.326,121577,0
2016-03-29,20.277,22.037,20.141,21.968,489496,0
2016-03-30,21.32,21.988,19.561,20.496,2494463,0
2016-03-31,20.71,20.996,19.443,20.928,2399125,0
2016-04-01,20.632,22.027,20.612,21.615,1231162,0
2016-04-04,21.615,22.252,21.142,22.086,939492,0
2016-04-05,21.85,22.872,21.634,22.439,627556,0
2016-04-06,22.578,23.048,22.322,22.508,642267,0
2016-04-07,22.401,22.598,21.938,22.302,480878,0
2016-04-08,22.458,22.714,22.283,22.704,538316,0
2016-04-11,22.912,23.314,22.822,22.942,643261,0
2016-04-12,22.942,23.097,22.558,22.832,316339,0
2016-04-13,22.991,23.087,22.598,22.832,391235,0
2016-04-14,22.802,23.117,22.666,23.077,373147,0
2016-04-15,23.077,23.127,22.733,23.077,248365,0
2016-04-18,22.991,23.718,22.822,23.648,375496,0
2016-04-19,23.688,23.894,23.156,23.294,562911,0
2016-04-20,23.334,23.558,22.882,23.402,208219,0
2016-04-21,23.51,23.718,23.156,23.176,224697,0
2016-04-22,23.294,23.932,23.029,23.912,316565,0
2016-04-25,23.874,23.952,23.019,23.284,520256,0
2016-04-26,23.462,23.698,23.206,23.598,301433,0
2016-04-27,23.678,23.884,23.364,23.658,231546,0
2016-04-28,23.578,24.258,23.245,23.304,333045,0
2016-04-29,23.284,23.457,22.578,22.714,507539,0
2016-05-02,22.812,23.638,22.704,23.608,238802,0
2016-05-03,23.402,23.529,22.961,23.029,298050,0
2016-05-04,22.932,23.117,22.439,22.723,287369,0
2016-05-05,22.862,23.216,22.656,22.981,216900,0
2016-05-06,22.892,23.166,22.588,22.685,198294,0
2016-05-09,22.656,22.922,22.508,22.598,206631,0
2016-05-10,22.812,23.491,22.608,23.432,195428,0
2016-05-11,23.393,23.598,23.186,23.432,321329,0
2016-05-12,23.462,23.668,22.922,23.235,311161,0
2016-05-13,23.087,23.942,22.991,23.097,539435,0
2016-05-16,23.235,23.52,22.627,22.981,261786,0
2016-05-17,22.832,23.058,22.429,22.832,382163,0
2016-05-18,22.773,23.039,22.165,22.743,452286,0
2016-05-19,22.568,22.763,21.634,21.988,226889,0
2016-05-20,22.018,22.508,21.712,22.419,219019,0
2016-05-23,22.371,22.695,22.262,22.448,121726,0
2016-05-24,22.656,23.127,22.548,22.991,315231,0
2016-05-25,23.087,23.087,22.518,22.922,524216,0
2016-05-26,23.067,23.097,22.386,23,463191,0
2016-05-27,23.067,24.626,23.067,24.179,685521,0
2016-05-31,24.208,24.326,23.795,23.884,756174,0
2016-06-01,23.834,24.463,23.529,24.287,448962,0
2016-06-02,24.218,24.335,23.992,24.169,423836,0
2016-06-03,24.119,24.119,23.638,23.795,494361,0
2016-06-06,23.894,24.041,23.628,24.002,520896,0
2016-06-07,23.107,25.465,22.695,25.406,878136,0
2016-06-08,25.524,26.634,25.289,26.291,720668,0
2016-06-09,26.192,26.704,26.094,26.634,397882,0
2016-06-10,26.37,26.889,25.858,25.888,693600,0
2016-06-13,25.633,25.957,25.309,25.387,526085,0
2016-06-14,25.968,26.687,25.614,26.154,454316,0
2016-06-15,26.283,26.327,25.76,25.799,409063,0
2016-06-16,25.919,25.929,25.349,25.889,393070,0
2016-06-17,25.879,26.184,25.604,25.859,754136,0
2016-06-20,26.412,27.248,26.145,26.913,412602,0
2016-06-21,26.815,26.967,26.263,26.776,240104,0
2016-06-22,26.805,27.312,26.597,26.697,324435,0
2016-06-23,27.121,27.297,26.805,26.972,300245,0
2016-06-24,25.683,25.998,25.15,25.514,626632,0
2016-06-27,25.18,25.269,24.471,24.481,500403,0
2016-06-28,24.865,25.269,24.638,24.983,475588,0
2016-06-29,25.121,26.362,25.042,25.909,420437,0
2016-06-30,26.164,26.962,25.799,26.952,369745,0
2016-07-01,26.825,27.455,26.637,26.815,210372,0
2016-07-05,26.499,26.776,26.097,26.312,216315,0
2016-07-06,26.243,26.489,25.889,26.442,325699,0
2016-07-07,26.529,26.893,26.422,26.717,159407,0
2016-07-08,27.022,27.484,26.845,27.435,302660,0
2016-07-11,27.534,27.81,27.475,27.721,281558,0
2016-07-12,27.848,28.056,27.691,27.721,193841,0
2016-07-13,27.967,28.036,27.229,27.248,222032,0
2016-07-14,27.534,27.622,27.189,27.465,221293,0
2016-07-15,27.711,27.8,27.396,27.74,377848,0
2016-07-18,27.652,27.967,27.366,27.455,131469,0
2016-07-19,27.425,27.554,26.825,26.913,181438,0
2016-07-20,27.031,27.376,26.796,27.031,157825,0
2016-07-21,26.893,27.229,26.587,26.677,284915,0
2016-07-22,26.707,26.883,26.403,26.776,343579,0
2016-07-25,26.873,27.149,26.637,26.845,213478,0
2016-07-26,26.717,27.297,26.717,26.982,231337,0
2016-07-27,27.149,27.199,26.717,26.933,116520,0
2016-07-28,26.952,27.101,26.637,26.677,295019,0
2016-07-29,26.597,27.111,26.135,26.303,362297,0
2016-08-01,26.362,26.791,25.988,26.332,219654,0
2016-08-02,26.392,26.452,25.938,25.988,176411,0
2016-08-03,25.909,26.471,25.849,26.461,250021,0
2016-08-04,26.548,26.845,26.145,26.233,189426,0
2016-08-05,26.461,26.756,25.968,26.727,986564,0
2016-08-08,26.796,26.903,26.382,26.519,270527,0
2016-08-09,26.597,26.737,26.263,26.303,365596,0
2016-08-10,26.342,26.548,26.194,26.322,208939,0
2016-08-11,24.836,26.077,24.599,25.19,427276,0
2016-08-12,25.2,25.445,24.717,24.925,334202,0
2016-08-15,25.092,25.574,24.934,25.269,170323,0
2016-08-16,25.229,25.229,24.667,24.687,189796,0
2016-08-17,24.629,24.895,24.441,24.451,327829,0
2016-08-18,24.411,24.717,24.382,24.521,237318,0
2016-08-19,24.501,24.501,24.136,24.333,123083,0
2016-08-22,24.225,24.353,23.87,24.225,247698,0
2016-08-23,24.304,24.875,24.116,24.521,422315,0
2016-08-24,24.541,24.541,23.564,23.574,183944,0
2016-08-25,23.584,23.584,23.072,23.525,490355,0
2016-08-26,23.704,23.811,23.329,23.506,197162,0
2016-08-29,23.753,23.88,23.407,23.594,165395,0
2016-08-30,23.743,23.743,23.121,23.21,303174,0
2016-08-31,23.111,23.151,22.648,22.834,387371,0
2016-09-01,23.061,23.19,22.391,22.944,511897,0
2016-09-02,23.042,23.298,22.478,22.804,325045,0
2016-09-06,22.864,23.348,22.352,23.318,571875,0
2016-09-07,23.249,23.694,23.249,23.516,328274,0
2016-09-08,23.496,23.506,23.155,23.417,123392,0
2016-09-09,23.18,23.407,22.854,22.854,536693,0
2016-09-12,22.844,23.308,22.765,23.298,209192,0
2016-09-13,23.012,23.051,22.608,22.824,324845,0
2016-09-14,22.944,23.032,22.638,22.834,231952,0
2016-09-15,22.804,22.874,22.528,22.765,195399,0
2016-09-16,22.697,23.249,22.439,22.983,452430,0
2016-09-19,23.131,23.604,22.794,23.022,261432,0
2016-09-20,23.21,23.259,22.804,23.042,243673,0
2016-09-21,23.16,23.457,23.032,23.417,211874,0
2016-09-22,23.545,24.207,23.545,24.177,194777,0
2016-09-23,24.069,24.286,23.98,24.197,236961,0
2016-09-26,23.99,24.276,23.802,24.049,167407,0
2016-09-27,23.92,24.187,23.871,24.098,111527,0
2016-09-28,24.078,24.443,24.078,24.433,150532,0
2016-09-29,24.463,24.463,23.516,23.664,349230,0
2016-09-30,23.704,24.098,23.477,23.753,361990,0
2016-10-03,23.694,23.772,23.032,23.17,196557,0
2016-10-04,23.18,23.348,22.874,23.002,162734,0
2016-10-05,23.032,23.427,22.924,23.278,216053,0
2016-10-06,23.496,23.812,19.893,21.305,2360210,0
2016-10-07,21.532,22.182,21.096,21.877,976748,0
2016-10-10,21.718,22.312,21.718,22.262,293803,0
2016-10-11,21.966,22.706,21.966,22.706,620655,0
2016-10-12,22.804,22.804,22.163,22.262,338938,0
2016-10-13,22.212,22.262,22.064,22.212,225434,0
2016-10-14,22.41,22.755,21.916,21.966,360121,0
2016-10-17,22.064,22.312,21.768,21.867,270559,0
2016-10-18,22.114,22.312,21.472,21.522,258920,0
2016-10-19,21.472,21.522,20.83,20.88,194351,0
2016-10-20,20.88,20.93,20.238,20.534,268906,0
2016-10-21,20.287,20.411,19.943,20.238,349854,0
2016-10-24,20.386,20.682,20.287,20.287,136452,0
2016-10-25,20.336,20.336,19.843,20.04,293744,0
2016-10-26,19.893,20.04,19.4,19.448,141722,0
2016-10-27,19.448,19.597,19.251,19.448,236628,0
2016-10-28,19.497,19.794,18.954,19.3,295038,0
2016-10-31,19.251,19.35,18.708,18.857,258182,0
2016-11-01,18.905,18.93,18.608,18.608,186342,0
2016-11-02,18.658,18.905,18.411,18.561,186431,0
2016-11-03,18.658,18.708,18.361,18.461,132352,0
2016-11-04,18.511,19.794,18.511,19.004,387456,0
2016-11-07,19.497,19.646,19.251,19.497,185554,0
2016-11-08,19.35,19.843,19.151,19.744,179354,0
2016-11-09,19.694,21.076,19.646,20.633,602180,0
2016-11-10,21.076,21.916,20.83,21.372,369313,0
2016-11-11,21.422,22.212,21.076,21.916,355689,0
2016-11-14,21.126,21.422,19.744,20.436,344493,0
2016-11-15,20.336,20.682,20.09,20.238,437530,0
2016-11-16,20.287,20.633,19.99,20.386,677892,0
2016-11-17,20.583,21.028,20.386,20.732,276825,0
2016-11-18,20.781,20.88,20.603,20.781,304874,0
2016-11-21,20.93,20.979,20.583,20.88,216648,0
2016-11-22,20.979,20.979,20.732,20.88,204858,0
2016-11-23,20.732,21.028,20.682,20.979,240398,0
2016-11-25,21.076,21.076,20.781,21.076,166027,0
2016-11-28,21.126,21.226,20.436,20.486,134426,0
2016-11-29,20.544,20.643,20.246,20.346,213490,0
2016-11-30,20.346,20.346,19.752,20.099,429444,0
2016-12-01,20.198,20.841,20.149,20.792,309279,0
2016-12-02,20.693,21.04,20.593,20.792,600433,0
2016-12-05,20.99,21.015,20.693,20.792,357071,0
2016-12-06,20.891,21.015,20.643,20.94,467482,0
2016-12-07,21.04,21.535,20.792,21.138,718504,0
2016-12-08,21.088,21.238,21.04,21.088,353594,0
2016-12-09,21.238,21.288,20.643,21.138,233765,0
2016-12-12,20.99,21.188,20.743,20.792,286269,0
2016-12-13,20.891,21.238,20.693,21.04,459691,0
2016-12-14,20.891,21.138,20.593,20.743,292664,0
2016-12-15,20.743,20.99,20.544,20.743,327393,0
2016-12-16,20.743,20.891,19.951,20.149,885198,0
2016-12-19,20.198,20.643,19.901,20.246,186924,0
2016-12-20,20.396,20.593,20.198,20.593,182539,0
2016-12-21,20.496,20.99,20.396,20.693,185530,0
2016-12-22,20.743,20.743,19.999,19.999,190154,0
2016-12-23,19.999,20.246,19.851,20.149,263057,0
2016-12-27,20.149,20.792,20.149,20.544,153415,0
2016-12-28,20.496,20.544,20.198,20.296,108185,0
2016-12-29,20.346,20.693,20.198,20.346,97677,0
2016-12-30,20.446,20.668,20.149,20.396,231655,0
2017-01-03,20.693,20.841,20.198,20.743,425182,0
2017-01-04,20.841,20.94,20.693,20.792,226464,0
2017-01-05,20.593,20.841,20.351,20.446,146719,0
2017-01-06,20.593,20.593,20.049,20.099,175737,0
2017-01-09,20.099,20.544,19.802,20.346,279540,0
2017-01-10,20.296,21.04,20.198,20.94,474391,0
2017-01-11,20.94,22.524,20.891,22.425,797971,0
2017-01-12,22.674,23.416,21.98,23.069,1170479,0
2017-01-13,25.347,26.039,23.466,23.563,1228499,0
2017-01-17,23.466,23.466,22.624,22.674,425887,0
2017-01-18,22.723,23.613,22.624,23.316,241532,0
2017-01-19,23.267,23.416,22.772,23.267,239698,0
2017-01-20,23.316,23.763,23.218,23.613,386545,0
2017-01-23,23.515,24.208,23.466,23.861,264325,0
2017-01-24,24.01,24.158,23.861,24.01,294905,0
2017-01-25,24.108,25.644,24.108,25.148,537311,0
2017-01-26,25.247,25.247,24.629,24.752,176689,0
2017-01-27,24.802,24.851,24.455,24.604,184182,0
2017-01-30,24.455,24.555,23.812,23.96,158118,0
2017-01-31,23.91,24.059,23.563,23.861,168459,0
2017-02-01,24.059,24.604,24.059,24.455,285908,0
2017-02-02,24.307,24.356,23.91,23.96,162662,0
2017-02-03,24.158,24.21,23.886,23.91,214550,0
2017-02-06,23.812,24.108,23.812,23.91,116708,0
2017-02-07,23.96,24.01,23.812,23.96,114989,0
2017-02-08,23.812,23.861,23.366,23.812,277029,0
2017-02-09,24.356,24.95,24.059,24.158,346506,0
2017-02-10,24.604,24.604,23.96,24.108,216945,0
2017-02-13,24.208,24.505,23.515,23.563,215213,0
2017-02-14,23.466,23.466,23.044,23.218,186101,0
2017-02-15,23.168,23.613,23.069,23.267,173030,0
2017-02-16,22.574,22.624,21.98,22.327,928900,0
2017-02-17,22.327,22.327,21.98,22.177,260855,0
2017-02-21,22.129,22.574,22.129,22.425,301227,0
2017-02-22,22.524,22.772,22.227,22.723,226856,0
2017-02-23,22.723,22.821,22.425,22.524,256398,0
2017-02-24,22.277,22.624,22.079,22.227,184219,0
2017-02-27,22.237,22.783,22.237,22.535,270161,0
2017-02-28,22.485,22.684,21.89,21.89,268881,0
2017-03-01,22.237,22.635,22.237,22.436,284040,0
2017-03-02,22.436,22.535,22.089,22.089,254480,0
2017-03-03,22.089,22.287,21.939,22.039,117313,0
2017-03-06,21.841,21.989,21.592,21.641,173211,0
2017-03-07,21.641,21.939,21.518,21.641,252867,0
2017-03-08,21.691,21.691,21.295,21.344,581527,0
2017-03-09,21.295,21.443,21.145,21.195,136641,0
2017-03-10,21.344,21.766,21.245,21.543,332262,0
2017-03-13,21.493,22.287,21.493,22.287,167117,0
2017-03-14,22.089,22.237,21.841,21.89,157420,0
2017-03-15,21.939,22.387,21.691,22.287,196557,0
2017-03-16,22.337,22.53,21.989,22.187,160907,0
2017-03-17,22.138,22.187,21.543,21.641,370444,0
2017-03-20,21.641,21.939,21.493,21.691,148804,0
2017-03-21,21.791,21.865,21.518,21.691,387763,0
2017-03-22,21.592,21.691,21.344,21.493,218489,0
2017-03-23,21.493,21.89,21.344,21.592,157709,0
2017-03-24,21.641,21.641,20.997,21.295,132391,0
2017-03-27,21.047,21.145,20.797,20.897,113780,0
2017-03-28,20.797,20.947,20.251,20.897,293611,0
2017-03-29,20.847,20.997,20.649,20.847,103727,0
2017-03-30,20.847,21.245,20.599,21.245,128300,0
2017-03-31,21.245,21.89,21.195,21.741,207890,0
2017-04-03,21.791,22.187,21.592,21.691,341860,0
2017-04-04,21.691,21.75,21.493,21.641,312319,0
2017-04-05,21.791,22.187,21.493,21.691,278743,0
2017-04-06,21.691,22.138,21.691,22.089,284188,0
2017-04-07,22.089,22.337,21.989,22.089,337664,0
2017-04-10,22.039,22.237,21.691,21.791,133983,0
2017-04-11,21.741,22.064,21.592,21.989,136195,0
2017-04-12,21.89,21.939,21.592,21.89,178558,0
2017-04-13,21.841,21.939,21.493,21.493,174695,0
2017-04-17,21.592,22.089,21.393,22.089,159841,0
2017-04-18,21.989,22.187,21.741,21.989,155094,0
2017-04-19,22.089,22.635,22.089,22.337,151541,0
2017-04-20,22.436,22.684,22.237,22.485,326131,0
2017-04-21,22.485,22.883,22.436,22.485,318255,0
2017-04-24,22.783,22.982,22.635,22.733,122497,0
2017-04-25,22.933,23.23,22.883,23.031,126703,0
2017-04-26,22.982,23.255,22.883,22.933,1151704,0
2017-04-27,22.982,23.081,22.635,23.031,238893,0
2017-04-28,22.982,23.031,22.783,22.883,135684,0
2017-05-01,22.933,23.081,22.783,22.883,98790,0
2017-05-02,22.982,23.181,22.783,23.081,294374,0
2017-05-03,22.933,23.031,22.635,22.783,95809,0
2017-05-04,22.883,23.081,22.833,22.833,100876,0
2017-05-05,22.883,22.982,22.733,22.833,190033,0
2017-05-08,22.783,23.056,22.733,22.883,234044,0
2017-05-09,22.933,23.031,22.684,22.783,109955,0
2017-05-10,22.733,22.833,22.635,22.783,166531,0
2017-05-11,22.733,22.858,22.436,22.783,234955,0
2017-05-12,22.684,22.684,21.939,21.989,240719,0
2017-05-15,22.089,22.337,22.089,22.089,148878,0
2017-05-16,22.187,22.187,21.841,21.89,218431,0
2017-05-17,21.641,21.766,21.095,21.393,299103,0
2017-05-18,21.245,21.592,21.095,21.295,576494,0
2017-05-19,21.245,22.436,21.195,22.187,389963,0
2017-05-22,22.187,22.287,21.691,21.741,203179,0
2017-05-23,21.791,22.039,21.592,21.741,191957,0
2017-05-24,21.691,21.89,21.344,21.443,251533,0
2017-05-25,21.393,21.393,19.259,20.847,1444344,0
2017-05-26,20.847,20.847,20.351,20.501,565000,0
2017-05-30,20.401,20.501,19.657,19.657,378162,0
2017-05-31,19.657,19.657,18.763,19.011,526528,0
2017-06-01,19.131,19.679,19.006,19.529,288913,0
2017-06-02,19.529,19.803,19.38,19.479,377807,0
2017-06-05,19.38,19.579,19.081,19.081,315763,0
2017-06-06,18.931,19.38,18.782,19.23,334409,0
2017-06-07,19.23,19.529,18.881,19.081,273754,0
2017-06-08,19.679,20.301,19.28,20.227,593632,0
2017-06-09,20.326,20.401,19.828,20.276,459068,0
2017-06-12,20.227,20.625,20.127,20.177,352143,0
2017-06-13,20.177,20.471,20.027,20.276,399313,0
2017-06-14,20.625,20.725,20.177,20.326,236903,0
2017-06-15,20.227,20.376,19.878,19.928,165613,0
2017-06-16,19.778,20.227,19.728,20.177,507682,0
2017-06-19,20.426,20.775,20.276,20.426,157111,0
2017-06-20,20.326,20.675,20.177,20.675,221545,0
2017-06-21,20.725,20.725,19.878,20.027,174430,0
2017-06-22,20.027,20.276,19.778,19.878,2412409,0
2017-06-23,19.878,20.575,19.778,19.928,1395050,0
2017-06-26,19.977,20.924,19.803,20.824,1377802,0
2017-06-27,20.924,21.024,20.525,20.824,232389,0
2017-06-28,20.874,21.173,20.824,20.824,282341,0
2017-06-29,20.874,20.924,20.027,20.077,176141,0
2017-06-30,20.077,20.376,19.977,20.027,277885,0
2017-07-03,20.127,20.276,19.878,20.127,171730,0
2017-07-05,20.227,20.326,19.629,19.778,222232,0
2017-07-06,19.778,19.778,19.131,19.23,303019,0
2017-07-07,19.23,19.38,18.931,19.33,649472,0
2017-07-10,19.33,19.878,19.33,19.728,428305,0
2017-07-11,19.629,20.052,19.629,19.928,365521,0
2017-07-12,20.027,20.376,19.977,20.027,189710,0
2017-07-13,20.027,20.227,19.853,20.177,207595,0
2017-07-14,20.227,20.227,19.878,19.928,187333,0
2017-07-17,19.878,20.227,19.679,20.027,336952,0
2017-07-18,19.977,20.276,19.828,20.027,170834,0
2017-07-19,19.977,20.276,19.977,20.177,142314,0
2017-07-20,20.127,20.924,20.127,20.775,298831,0
2017-07-21,20.924,21.173,20.426,20.525,252394,0
2017-07-24,20.525,20.575,19.977,20.177,142837,0
2017-07-25,20.276,20.675,20.276,20.525,512040,0
2017-07-26,20.525,20.775,20.102,20.227,239394,0
2017-07-27,20.326,20.675,20.077,20.675,192028,0
2017-07-28,20.575,20.625,20.127,20.326,114349,0
2017-07-31,20.326,20.476,20.127,20.476,202188,0
2017-08-01,20.525,20.525,20.077,20.426,289981,0
2017-08-02,20.426,20.525,19.778,19.828,643446,0
2017-08-03,18.832,19.778,18.333,19.33,3790442,0
2017-08-04,19.479,20.027,19.33,19.878,391169,0
2017-08-07,19.828,21.024,19.679,20.675,2815293,0
2017-08-08,21.123,22.568,21.123,22.419,934770,0
2017-08-09,22.319,22.468,20.177,20.675,960595,0
2017-08-10,20.376,20.575,19.529,20.426,659076,0
2017-08-11,20.177,20.525,19.629,20.376,518997,0
2017-08-14,20.476,20.476,19.928,20.276,551169,0
2017-08-15,20.276,20.276,19.828,19.977,358169,0
2017-08-16,19.977,20.127,19.679,19.928,317442,0
2017-08-17,19.828,19.977,19.405,19.429,414394,0
2017-08-18,19.33,19.878,19.28,19.778,398632,0
2017-08-21,19.728,19.728,19.205,19.33,367679,0
2017-08-22,19.33,19.579,19.185,19.529,241850,0
2017-08-23,19.38,19.429,18.931,18.981,196323,0
2017-08-24,19.081,19.28,18.881,19.131,184815,0
2017-08-25,19.18,19.479,19.131,19.479,340188,0
2017-08-28,19.629,19.778,19.33,19.579,256686,0
2017-08-29,19.529,19.529,19.131,19.28,443700,0
2017-08-30,19.35,19.45,19.05,19.1,361559,0
2017-08-31,19.25,19.5,19.2,19.45,222162,0
2017-09-01,19.45,19.8,19.375,19.75,277826,0
2017-09-05,19.7,19.95,19.55,19.7,269076,0
2017-09-06,19.75,20.1,19.55,20.05,444841,0
2017-09-07,20.05,20.7,19.8,20.45,339992,0
2017-09-08,20.45,20.9,20.15,20.9,292453,0
2017-09-11,20.95,21.75,20.65,20.75,405187,0
2017-09-12,20.85,21.35,20.7,21.2,428564,0
2017-09-13,21.15,21.45,21.05,21.2,281617,0
2017-09-14,21.15,21.15,20.75,20.85,275117,0
2017-09-15,20.8,20.925,20.2,20.25,955368,0
2017-09-18,20.35,20.35,19.75,19.85,271030,0
2017-09-19,19.95,19.95,19.45,19.65,321135,0
2017-09-20,19.65,20.05,19.65,20,146384,0
2017-09-21,19.9,20,19.65,19.85,207849,0
2017-09-22,19.9,20.15,19.8,20.1,165611,0
2017-09-25,20.1,20.325,20.05,20.3,552423,0
2017-09-26,20.3,20.45,20.25,20.3,218220,0
2017-09-27,20.3,20.8,20.1,20.7,218739,0
2017-09-28,20.75,20.95,20.525,20.9,122116,0
2017-09-29,20.8,21,20.15,20.25,441472,0
2017-10-02,20.3,20.7,20.25,20.45,348151,0
2017-10-03,20.55,20.55,19.85,20.45,418552,0
2017-10-04,20.35,20.45,19.95,20,335534,0
2017-10-05,20.05,20.1,19.9,20,267985,0
2017-10-06,19.9,20.3,19.9,20.1,418959,0
2017-10-09,20,20.2,19.95,20.15,197426,0
2017-10-10,20.15,20.25,19.75,20,271760,0
2017-10-11,20.05,20.2,19.65,19.7,197648,0
2017-10-12,19.6,19.85,19.55,19.65,204764,0
2017-10-13,19.75,19.85,19.5,19.65,163673,0
2017-10-16,19.55,19.85,19.225,19.75,540686,0
2017-10-17,19.75,19.8,18.65,18.8,403557,0
2017-10-18,18.8,18.85,18.05,18.4,670513,0
2017-10-19,18.4,18.45,18.1,18.2,206406,0
2017-10-20,18.25,18.35,17.9,18.3,313553,0
2017-10-23,18.3,18.4,18.15,18.3,195982,0
2017-10-24,18.25,19.05,18.25,19,368066,0
2017-10-25,19.05,19.05,18.35,18.75,583080,0
2017-10-26,18.8,19,18.45,18.7,376452,0
2017-10-27,18.75,18.75,18.3,18.5,205406,0
2017-10-30,18.4,18.55,18.2,18.4,184349,0
2017-10-31,18.45,19.65,18.4,19.55,626431,0
2017-11-01,19.75,19.8,19.2,19.35,312848,0
2017-11-02,19.5,20.85,19.1,20.4,923997,0
2017-11-03,20.55,21.7,20.4,21.3,748475,0
2017-11-06,21.3,22.15,21.3,21.7,484202,0
2017-11-07,21.5,21.825,21.5,21.5,436612,0
2017-11-08,21.35,21.4138,20.975,21.05,290666,0
2017-11-09,20.85,21.5,20.85,21.3,267464,0
2017-11-10,21.3,21.9,21.2,21.65,286182,0
