Date,Open,High,Low,Close,Volume,OpenInt
2013-08-01,14.913,16.012,14.826,14.922,22053602,0
2013-08-02,14.903,15.209,14.874,15.141,2210704,0
2013-08-05,15.036,15.209,14.98,14.98,769830,0
2013-08-06,14.98,15.295,14.98,15.094,432874,0
2013-08-07,14.999,15.084,14.922,14.97,418808,0
2013-08-08,15.064,15.449,15.064,15.42,1271940,0
2013-08-09,15.353,15.458,15.305,15.401,636030,0
2013-08-12,15.353,15.561,15.353,15.449,907622,0
2013-08-13,15.449,15.494,15.305,15.353,380814,0
2013-08-14,15.285,15.392,15.113,15.344,388600,0
2013-08-15,15.305,15.401,15.18,15.305,807461,0
2013-08-16,15.373,15.523,15.305,15.363,1430140,0
2013-08-19,15.324,15.411,15.305,15.314,267621,0
2013-08-20,15.314,15.401,15.237,15.314,686382,0
2013-08-21,15.314,15.363,15.305,15.353,208811,0
2013-08-22,15.334,15.42,15.314,15.373,220554,0
2013-08-23,15.353,15.401,14.97,15.324,884043,0
2013-08-26,15.256,15.324,15.094,15.16,375141,0
2013-08-27,14.941,15.344,14.874,15.237,1186599,0
2013-08-28,15.305,15.363,15.16,15.218,577468,0
2013-08-29,15.209,15.314,15.141,15.209,664987,0
2013-08-30,15.16,15.295,15.16,15.189,126805,0
2013-09-03,15.17,15.305,15.16,15.305,756953,0
2013-09-04,15.247,15.401,15.218,15.353,658992,0
2013-09-05,15.036,15.324,15.036,15.15,368059,0
2013-09-06,15.256,15.363,15.122,15.227,343514,0
2013-09-09,15.227,15.401,15.227,15.363,604243,0
2013-09-10,15.305,15.353,14.874,14.941,625566,0
2013-09-11,14.874,15.055,14.788,14.854,448535,0
2013-09-12,14.817,14.874,14.623,14.682,467242,0
2013-09-13,14.633,15.17,14.633,15.16,945908,0
2013-09-16,15.113,15.256,14.741,15.218,914337,0
2013-09-17,15.199,15.276,15.189,15.237,555417,0
2013-09-18,15.276,15.353,15.055,15.256,881933,0
2013-09-19,15.218,15.353,15.218,15.344,688749,0
2013-09-20,15.276,15.668,15.276,15.59,4354431,0
2013-09-23,15.523,16.251,15.523,16.071,1224055,0
2013-09-24,16.021,16.176,15.953,16.166,738017,0
2013-09-25,16.157,16.166,15.822,15.886,434778,0
2013-09-26,15.57,16.157,15.57,15.992,563660,0
2013-09-27,15.953,16.071,15.466,15.688,447575,0
2013-09-30,15.59,15.914,15.401,15.449,2858948,0
2013-10-01,15.449,15.59,15.237,15.324,992199,0
2013-10-02,15.247,15.247,14.932,15.131,1892514,0
2013-10-03,15.045,15.113,14.778,14.922,1152000,0
2013-10-04,14.96,15.324,14.826,15.113,1209009,0
2013-10-07,14.989,15.103,14.894,14.922,1410832,0
2013-10-08,14.932,15.045,14.722,14.778,1597432,0
2013-10-09,14.798,14.874,14.443,14.559,1580498,0
2013-10-10,14.643,14.732,14.579,14.652,890645,0
2013-10-11,14.682,14.941,14.579,14.682,818892,0
2013-10-14,15.141,15.15,14.682,14.788,983301,0
2013-10-15,14.826,14.874,14.672,14.749,464555,0
2013-10-16,14.835,15.064,14.778,14.999,992614,0
2013-10-17,15.036,15.305,15.018,15.131,426753,0
2013-10-18,15.305,15.353,15.094,15.17,434825,0
2013-10-21,15.18,15.334,15.045,15.305,1346806,0
2013-10-22,15.658,15.814,15.209,15.363,566235,0
2013-10-23,15.353,15.43,15.189,15.295,437337,0
2013-10-24,15.305,15.353,15.189,15.324,852078,0
2013-10-25,15.314,15.43,15.285,15.373,853230,0
2013-10-28,15.42,15.466,15.256,15.411,623734,0
2013-10-29,15.458,15.494,15.17,15.227,858098,0
2013-10-30,15.218,15.218,14.922,14.97,1595195,0
2013-10-31,15.018,15.16,14.732,14.808,1847324,0
2013-11-01,14.826,15.045,14.768,14.98,708925,0
2013-11-04,14.98,15.113,14.922,15.064,1042315,0
2013-11-05,15.064,15.18,14.98,15.084,1184641,0
2013-11-06,15.113,15.382,15.055,15.353,2106482,0
2013-11-07,15.305,15.449,15.209,15.334,3202543,0
2013-11-08,15.131,15.62,15.094,15.466,2110238,0
2013-11-11,15.513,15.513,15.276,15.401,1581859,0
2013-11-12,15.334,15.6,15.324,15.532,1391368,0
2013-11-13,15.59,15.944,15.561,15.904,1581339,0
2013-11-14,15.896,15.896,15.717,15.829,1147242,0
2013-11-15,15.914,16.157,15.794,16.129,2662551,0
2013-11-18,16.184,16.212,15.867,16.031,2845337,0
2013-11-19,15.972,16.081,15.785,15.822,1263695,0
2013-11-20,15.877,16.021,15.668,15.707,1077093,0
2013-11-21,15.785,15.934,15.678,15.736,1538405,0
2013-11-22,15.766,15.794,15.658,15.775,1281131,0
2013-11-25,15.829,15.886,15.639,15.707,1455012,0
2013-11-26,15.707,15.982,15.649,15.766,6139673,0
2013-11-27,15.839,15.924,15.63,15.736,1839888,0
2013-11-29,15.726,15.794,15.63,15.688,285545,0
2013-12-02,15.717,15.766,15.466,15.746,973297,0
2013-12-03,15.698,15.804,15.658,15.736,860238,0
2013-12-04,15.678,15.785,15.475,15.484,1048477,0
2013-12-05,15.401,15.449,15.209,15.256,857153,0
2013-12-06,15.363,15.814,15.334,15.785,830639,0
2013-12-09,15.775,15.944,15.688,15.785,1042530,0
2013-12-10,15.829,15.944,15.658,15.678,552606,0
2013-12-11,15.639,15.639,15.352,15.483,1115317,0
2013-12-12,15.551,15.61,15.343,15.439,651727,0
2013-12-13,15.439,15.531,15.343,15.465,441629,0
2013-12-16,15.457,15.59,15.362,15.439,442822,0
2013-12-17,15.419,15.531,15.255,15.343,546663,0
2013-12-18,15.41,15.688,15.352,15.541,712682,0
2013-12-19,15.551,15.62,15.41,15.551,592954,0
2013-12-20,15.531,15.678,15.448,15.541,754243,0
2013-12-23,15.541,15.57,15.392,15.448,829174,0
2013-12-24,15.448,15.561,15.429,15.531,88930,0
2013-12-26,15.541,15.541,15.352,15.419,413064,0
2013-12-27,15.419,15.503,15.343,15.493,763032,0
2013-12-30,15.493,15.57,15.439,15.531,364628,0
2013-12-31,15.448,15.6,15.439,15.541,591078,0
2014-01-02,15.541,15.766,15.419,15.483,401928,0
2014-01-03,15.522,15.6,15.457,15.59,387314,0
2014-01-06,15.649,15.736,15.551,15.718,394317,0
2014-01-07,15.829,16.043,15.726,15.868,605132,0
2014-01-08,15.925,16.052,15.639,15.897,713886,0
2014-01-09,15.954,16.072,15.905,16.033,964196,0
2014-01-10,16.101,16.234,16.062,16.205,441822,0
2014-01-13,16.253,16.3,16.139,16.149,463629,0
2014-01-14,16.224,16.358,16.062,16.281,604302,0
2014-01-15,16.348,16.406,16.158,16.338,809329,0
2014-01-16,16.368,16.406,16.253,16.291,361065,0
2014-01-17,16.3,16.397,16.224,16.397,478395,0
2014-01-21,16.475,16.503,16.253,16.261,512759,0
2014-01-22,16.3,16.31,16.158,16.214,398700,0
2014-01-23,16.158,16.243,16.082,16.167,457281,0
2014-01-24,16.101,16.186,15.859,15.983,469234,0
2014-01-27,15.973,16.033,15.541,15.57,1344688,0
2014-01-28,15.658,15.804,15.58,15.746,473172,0
2014-01-29,15.649,15.688,15.419,15.59,473904,0
2014-01-30,15.668,15.915,15.59,15.849,913643,0
2014-01-31,15.746,16.003,15.736,16.003,766957,0
2014-02-03,16.033,16.3,15.814,15.887,1268493,0
2014-02-04,15.905,16.023,15.698,15.878,745175,0
2014-02-05,15.878,15.983,15.804,15.935,486812,0
2014-02-06,15.954,16.013,15.822,15.945,805742,0
2014-02-07,16.167,16.167,15.868,16.101,361807,0
2014-02-10,16.13,16.195,15.993,16.033,447172,0
2014-02-11,15.973,16.348,15.973,16.32,803330,0
2014-02-12,16.281,16.348,16.082,16.082,252351,0
2014-02-13,16.052,16.12,15.897,16.091,775133,0
2014-02-14,16.101,16.186,15.905,16.013,430715,0
2014-02-18,16.023,16.158,15.983,16.043,276011,0
2014-02-19,16.062,16.234,15.993,16.186,483236,0
2014-02-20,16.167,16.205,15.804,15.954,1588768,0
2014-02-21,16.052,16.091,15.849,15.897,658481,0
2014-02-24,15.973,16.043,15.756,15.775,925872,0
2014-02-25,15.804,15.973,15.766,15.839,435671,0
2014-02-26,15.887,15.954,15.756,15.822,422028,0
2014-02-27,15.829,15.887,15.698,15.775,334102,0
2014-02-28,15.822,15.829,15.658,15.717,778238,0
2014-03-03,15.718,15.859,15.62,15.822,931961,0
2014-03-04,15.915,16.013,15.794,15.935,1374146,0
2014-03-05,16.243,16.33,16.072,16.261,2455160,0
2014-03-06,16.31,16.435,16.253,16.31,709453,0
2014-03-07,16.377,16.886,16.31,16.618,1560252,0
2014-03-10,16.686,16.819,16.599,16.714,2346611,0
2014-03-11,16.465,16.599,16.149,16.214,3281292,0
2014-03-12,16.243,16.465,16.186,16.387,1102040,0
2014-03-13,16.377,16.512,16.111,16.31,1755996,0
2014-03-14,16.33,16.589,16.082,16.149,2320642,0
2014-03-17,16.149,16.149,15.678,15.829,2903369,0
2014-03-18,15.766,15.849,15.698,15.794,2809684,0
2014-03-19,15.746,15.822,15.639,15.746,2094323,0
2014-03-20,16.003,16.234,15.766,16.205,3111012,0
2014-03-21,16.234,16.533,15.745,15.858,9843242,0
2014-03-24,15.963,16.224,15.867,16.158,1801553,0
2014-03-25,16.195,16.291,16.111,16.224,1152828,0
2014-03-26,16.348,16.426,16.082,16.12,809523,0
2014-03-27,16.101,16.195,15.963,16.082,438298,0
2014-03-28,16.111,16.186,15.904,16.062,633937,0
2014-03-31,16.012,16.091,15.765,16.082,1759214,0
2014-04-01,16.12,16.167,15.982,16.12,870948,0
2014-04-02,16.091,16.177,15.821,15.877,773737,0
2014-04-03,15.896,15.914,15.676,15.828,425531,0
2014-04-04,15.896,15.904,15.628,15.765,476334,0
2014-04-07,15.706,15.784,15.588,15.638,788447,0
2014-04-08,15.676,15.706,15.455,15.539,1031565,0
2014-04-09,15.529,15.725,15.427,15.686,563159,0
2014-04-10,15.628,15.706,15.33,15.446,1421144,0
2014-04-11,15.359,15.472,15.281,15.427,2354655,0
2014-04-14,15.437,15.491,15.32,15.408,793116,0
2014-04-15,15.398,15.437,15.262,15.417,844241,0
2014-04-16,15.437,15.464,15.34,15.437,1129031,0
2014-04-17,15.389,15.437,15.291,15.398,548454,0
2014-04-21,15.446,15.481,15.349,15.408,555087,0
2014-04-22,15.481,15.491,15.349,15.398,1787792,0
2014-04-23,15.408,15.446,15.32,15.359,658129,0
2014-04-24,15.379,15.437,15.233,15.272,1052023,0
2014-04-25,15.301,15.369,15.165,15.34,586393,0
2014-04-28,15.359,15.408,15.223,15.408,785661,0
2014-04-29,15.398,15.647,15.398,15.464,1268897,0
2014-04-30,15.446,15.539,15.379,15.446,1684798,0
2014-05-01,15.417,15.716,15.398,15.716,1418999,0
2014-05-02,15.735,15.877,15.638,15.877,633606,0
2014-05-05,15.784,16.158,15.676,16.042,2353751,0
2014-05-06,16.022,16.253,15.838,16.12,1349108,0
2014-05-07,16.012,16.378,16.012,16.33,2296676,0
2014-05-08,16.271,16.476,16.224,16.378,1855943,0
2014-05-09,16.338,16.484,16.338,16.388,1462461,0
2014-05-12,16.436,16.551,16.436,16.494,960095,0
2014-05-13,16.456,16.638,16.378,16.484,1693286,0
2014-05-14,16.533,16.619,16.476,16.58,1529006,0
2014-05-15,16.6,16.619,16.494,16.551,3421251,0
2014-05-16,16.6,16.628,16.523,16.628,1151589,0
2014-05-19,16.638,16.782,16.6,16.744,800655,0
2014-05-20,16.772,16.888,16.687,16.792,2346227,0
2014-05-21,16.812,16.888,16.687,16.829,1740704,0
2014-05-22,16.839,16.888,16.734,16.878,2550940,0
2014-05-23,16.906,16.995,16.821,16.985,1118304,0
2014-05-27,16.955,17.071,16.888,16.995,1944050,0
2014-05-28,16.995,16.995,16.821,16.868,2500645,0
2014-05-29,16.936,16.985,16.829,16.878,1577181,0
2014-05-30,16.896,17.044,16.812,16.955,9807854,0
2014-06-02,17.015,17.13,16.955,17.121,2083629,0
2014-06-03,17.052,17.13,17.005,17.071,957338,0
2014-06-04,17.081,17.177,17.034,17.158,1325209,0
2014-06-05,17.177,17.429,17.168,17.311,976983,0
2014-06-06,17.379,17.467,17.233,17.262,721964,0
2014-06-09,17.321,17.399,17.015,17.024,910910,0
2014-06-10,16.965,17.121,16.965,17.061,612184,0
2014-06-11,17.071,17.224,16.995,17.015,497423,0
2014-06-12,17.024,17.034,16.887,17.015,683634,0
2014-06-13,17.052,17.158,16.926,17.121,740109,0
2014-06-16,17.101,17.253,17.101,17.177,697344,0
2014-06-17,17.139,17.361,17.139,17.341,919714,0
2014-06-18,17.273,17.38,17.263,17.351,827797,0
2014-06-19,17.292,17.39,17.292,17.351,810353,0
2014-06-20,17.37,17.43,17.331,17.41,926153,0
2014-06-23,17.341,17.44,17.214,17.253,736844,0
2014-06-24,17.224,17.44,17.196,17.302,1193259,0
2014-06-25,17.312,17.312,17.081,17.168,873987,0
2014-06-26,17.206,17.224,17.044,17.224,708433,0
2014-06-27,17.253,17.37,17.111,17.214,4641594,0
2014-06-30,17.263,17.312,17.071,17.139,1018101,0
2014-07-01,17.168,17.302,17.121,17.13,728756,0
2014-07-02,17.091,17.554,17.071,17.534,2169709,0
2014-07-03,17.854,17.873,17.44,17.459,877678,0
2014-07-07,17.4,17.468,17.312,17.44,1388309,0
2014-07-08,17.41,17.534,17.39,17.524,573402,0
2014-07-09,17.505,17.563,17.302,17.534,1227746,0
2014-07-10,17.4,17.573,17.351,17.573,701782,0
2014-07-11,17.515,17.534,17.38,17.41,424310,0
2014-07-14,17.468,17.468,17.312,17.38,421793,0
2014-07-15,17.41,17.42,17.292,17.41,256181,0
2014-07-16,17.43,17.43,17.331,17.43,257613,0
2014-07-17,17.44,17.468,17.312,17.45,471632,0
2014-07-18,17.747,17.844,17.534,17.844,1292650,0
2014-07-21,18.191,18.191,17.767,17.814,802425,0
2014-07-22,17.834,17.864,17.687,17.776,1071715,0
2014-07-23,17.776,17.873,17.697,17.757,2082454,0
2014-07-24,17.795,17.912,17.795,17.864,1139756,0
2014-07-25,17.824,17.892,17.757,17.785,655178,0
2014-07-28,17.814,17.873,17.785,17.824,931960,0
2014-07-29,17.873,17.873,17.697,17.717,552528,0
2014-07-30,17.717,17.854,17.707,17.814,565507,0
2014-07-31,17.697,17.747,17.554,17.583,698626,0
2014-08-01,17.534,17.707,17.331,17.341,693971,0
2014-08-04,17.302,17.477,17.253,17.459,1160477,0
2014-08-05,17.42,17.621,16.975,17.224,1078571,0
2014-08-06,17.206,17.263,17.034,17.044,889600,0
2014-08-07,17.034,17.034,16.82,16.946,989348,0
2014-08-08,16.985,17.071,16.955,17.024,702794,0
2014-08-11,17.071,17.234,16.965,17.196,711463,0
2014-08-12,17.224,17.244,17.024,17.034,821893,0
2014-08-13,17.121,17.41,17.111,17.361,1567995,0
2014-08-14,16.985,17.158,16.946,17.034,12294833,0
2014-08-15,17.081,17.101,16.995,17.015,4562803,0
2014-08-18,17.034,17.168,17.024,17.121,2228627,0
2014-08-19,17.168,17.177,17.044,17.101,2119591,0
2014-08-20,17.081,17.244,17.034,17.206,1752660,0
2014-08-21,17.263,17.302,17.13,17.283,2742747,0
2014-08-22,17.322,17.459,17.168,17.459,9457778,0
2014-08-25,17.4,17.42,17.206,17.42,1599715,0
2014-08-26,17.43,17.63,17.341,17.45,3171178,0
2014-08-27,17.37,17.468,17.312,17.43,1142652,0
2014-08-28,17.331,17.534,17.331,17.351,1164429,0
2014-08-29,17.292,17.42,17.244,17.253,1410915,0
2014-09-02,17.253,17.38,17.111,17.253,1434759,0
2014-09-03,17.244,17.515,17.186,17.505,1550930,0
2014-09-04,17.505,17.554,17.263,17.302,1543341,0
2014-09-05,17.302,17.544,17.244,17.524,2287245,0
2014-09-08,17.468,17.544,17.38,17.495,1031310,0
2014-09-09,17.459,17.459,17.273,17.37,1272115,0
2014-09-10,17.38,17.43,17.302,17.351,1056003,0
2014-09-11,17.322,17.361,17.11,17.253,1455140,0
2014-09-12,17.186,17.196,16.974,17.07,1401796,0
2014-09-15,17.033,17.033,16.731,16.771,1374657,0
2014-09-16,16.761,16.837,16.703,16.771,991428,0
2014-09-17,16.847,17.033,16.731,16.915,1183362,0
2014-09-18,16.915,16.964,16.703,16.741,1035234,0
2014-09-19,16.761,16.799,16.567,16.779,3714570,0
2014-09-22,16.713,16.761,16.539,16.597,1035500,0
2014-09-23,16.587,16.703,16.403,16.431,1908179,0
2014-09-24,16.383,16.558,16.335,16.383,1174961,0
2014-09-25,16.353,16.421,16.171,16.393,1301255,0
2014-09-26,16.412,16.529,16.238,16.51,2663793,0
2014-09-29,16.421,16.577,16.363,16.529,790914,0
2014-09-30,16.529,16.529,16.315,16.343,925904,0
2014-10-01,16.373,16.5,16.343,16.471,1023535,0
2014-10-02,16.431,16.519,16.248,16.353,568891,0
2014-10-03,16.49,16.5,16.353,16.481,647899,0
2014-10-06,16.51,16.558,16.431,16.548,662838,0
2014-10-07,16.587,16.587,16.181,16.19,1186750,0
2014-10-08,16.171,16.412,16.133,16.403,729672,0
2014-10-09,16.412,16.626,16.315,16.373,1083013,0
2014-10-10,16.403,16.403,16.152,16.171,1047505,0
2014-10-13,16.199,16.335,16.123,16.161,656976,0
2014-10-14,16.209,16.451,16.055,16.075,1646660,0
2014-10-15,15.975,16.335,15.795,16.209,2030170,0
2014-10-16,16.161,16.305,16.015,16.219,744301,0
2014-10-17,16.335,16.335,16.025,16.094,666186,0
2014-10-20,16.152,16.305,16.152,16.305,834307,0
2014-10-21,16.373,16.5,16.219,16.461,659622,0
2014-10-22,16.481,16.654,16.373,16.412,552302,0
2014-10-23,16.441,16.616,16.431,16.558,432942,0
2014-10-24,16.635,16.645,16.373,16.421,608913,0
2014-10-27,16.421,16.51,16.353,16.451,820563,0
2014-10-28,16.451,16.684,16.431,16.684,425909,0
2014-10-29,16.654,16.799,16.431,16.577,466949,0
2014-10-30,16.5,16.703,16.461,16.684,697158,0
2014-10-31,16.693,16.984,16.577,16.964,1060753,0
2014-11-03,16.994,17.129,16.431,16.626,2215309,0
2014-11-04,16.626,16.741,16.383,16.548,853311,0
2014-11-05,16.645,16.741,16.49,16.664,1283663,0
2014-11-06,16.587,16.857,16.587,16.799,1048063,0
2014-11-07,16.789,16.789,16.529,16.548,2311362,0
2014-11-10,16.519,16.741,16.461,16.722,801573,0
2014-11-11,16.713,16.818,16.645,16.703,350729,0
2014-11-12,16.645,16.751,16.645,16.654,849759,0
2014-11-13,16.771,16.799,16.674,16.771,543561,0
2014-11-14,16.731,16.876,16.626,16.713,1019037,0
2014-11-17,16.645,16.779,16.645,16.703,1553154,0
2014-11-18,16.751,16.847,16.703,16.837,648254,0
2014-11-19,16.827,16.827,16.674,16.703,3293282,0
2014-11-20,16.645,16.837,16.606,16.779,842375,0
2014-11-21,16.827,16.857,16.703,16.799,943277,0
2014-11-24,16.761,16.799,16.539,16.597,1108558,0
2014-11-25,16.567,16.616,16.343,16.373,1498232,0
2014-11-26,16.325,16.761,16.325,16.722,989921,0
2014-11-28,16.722,16.779,16.626,16.645,454890,0
2014-12-01,16.558,16.809,16.529,16.771,929090,0
2014-12-02,16.751,16.837,16.635,16.799,1825323,0
2014-12-03,16.751,16.809,16.587,16.597,792674,0
2014-12-04,16.5,16.635,16.451,16.587,573859,0
2014-12-05,16.567,16.606,16.451,16.597,676008,0
2014-12-08,16.519,16.731,16.461,16.481,749461,0
2014-12-09,16.451,16.451,16.248,16.335,588621,0
2014-12-10,16.248,16.481,16.19,16.461,846854,0
2014-12-11,16.519,16.645,16.49,16.606,642363,0
2014-12-12,16.539,16.645,16.393,16.393,542363,0
2014-12-15,16.5,16.558,16.343,16.393,1766633,0
2014-12-16,16.353,16.431,16.084,16.265,1127540,0
2014-12-17,16.315,16.587,16.265,16.567,1228293,0
2014-12-18,16.714,16.81,16.597,16.694,778859,0
2014-12-19,16.8,16.877,16.714,16.8,1031965,0
2014-12-22,16.867,16.936,16.79,16.896,638672,0
2014-12-23,16.906,16.966,16.848,16.896,439418,0
2014-12-24,16.926,16.966,16.81,16.828,206665,0
2014-12-26,16.828,16.936,16.752,16.828,219703,0
2014-12-29,16.79,16.956,16.714,16.828,509377,0
2014-12-30,16.771,16.916,16.742,16.828,355576,0
2014-12-31,16.877,16.877,16.481,16.529,1542339,0
2015-01-02,16.675,16.848,16.558,16.848,630241,0
2015-01-05,16.79,16.858,16.685,16.732,413817,0
2015-01-06,16.819,16.896,16.762,16.848,843166,0
2015-01-07,16.848,16.956,16.79,16.896,753681,0
2015-01-08,16.926,16.996,16.828,16.867,710036,0
2015-01-09,16.81,16.986,16.732,16.926,1020710,0
2015-01-12,16.946,16.976,16.828,16.966,891989,0
2015-01-13,16.966,17.035,16.597,16.645,1141393,0
2015-01-14,16.567,16.78,16.567,16.704,561387,0
2015-01-15,16.742,16.887,16.714,16.877,580716,0
2015-01-16,16.79,16.867,16.616,16.685,563583,0
2015-01-20,16.675,16.838,16.471,16.567,495047,0
2015-01-21,16.567,16.577,16.471,16.577,550759,0
2015-01-22,16.577,16.752,16.539,16.685,716875,0
2015-01-23,16.694,16.742,16.587,16.655,1497113,0
2015-01-26,16.665,16.665,16.421,16.481,1502899,0
2015-01-27,16.393,16.5,16.305,16.325,829714,0
2015-01-28,16.325,16.461,16.275,16.295,951688,0
2015-01-29,16.343,16.353,16.218,16.315,350579,0
2015-01-30,16.315,16.363,16.18,16.198,852229,0
2015-02-02,16.257,16.257,15.695,15.813,2456512,0
2015-02-03,15.783,16.004,15.773,15.945,1890595,0
2015-02-04,15.945,16.335,15.878,16.218,1311834,0
2015-02-05,16.257,16.451,16.189,16.441,453565,0
2015-02-06,16.383,16.441,16.024,16.103,616195,0
2015-02-09,16.103,16.198,15.964,16.014,395612,0
2015-02-10,16.044,16.113,15.887,16.064,584179,0
2015-02-11,16.054,16.142,15.974,16.064,471696,0
2015-02-12,16.074,16.247,16.054,16.189,450909,0
2015-02-13,16.218,16.275,16.034,16.093,413741,0
2015-02-17,16.132,16.285,16.024,16.218,521623,0
2015-02-18,16.198,16.237,16.044,16.218,482031,0
2015-02-19,16.218,16.218,16.004,16.054,512299,0
2015-02-20,16.024,16.18,15.994,16.093,460818,0
2015-02-23,16.093,16.218,16.014,16.132,1024065,0
2015-02-24,16.064,16.237,16.054,16.198,661968,0
2015-02-25,16.228,16.247,16.034,16.054,1175515,0
2015-02-26,16.024,16.064,15.897,15.994,955249,0
2015-02-27,15.984,16.343,15.705,16.198,4115468,0
2015-03-02,16.024,16.305,15.994,16.198,982733,0
2015-03-03,16.151,16.218,16.034,16.064,628709,0
2015-03-04,16.084,16.132,15.964,15.984,549889,0
2015-03-05,15.984,16.103,15.744,15.773,1134398,0
2015-03-06,15.636,15.803,15.443,15.655,1413104,0
2015-03-09,15.685,15.964,15.665,15.915,1342424,0
2015-03-10,15.897,15.945,15.705,15.724,760800,0
2015-03-11,15.828,15.888,15.705,15.813,1436271,0
2015-03-12,15.868,15.916,15.773,15.868,1729932,0
2015-03-13,15.888,16.025,15.821,15.936,1174448,0
2015-03-16,16.005,16.094,15.965,16.005,817615,0
2015-03-17,15.995,16.045,15.898,16.015,1003733,0
2015-03-18,16.015,16.239,15.906,16.2,1400319,0
2015-03-19,16.2,16.267,16.015,16.045,847401,0
2015-03-20,16.065,16.161,16.005,16.114,1986413,0
2015-03-23,16.335,16.395,16.277,16.307,1898488,0
2015-03-24,16.287,16.355,16.19,16.21,1447568,0
2015-03-25,16.239,16.327,16.045,16.055,1145072,0
2015-03-26,16.045,16.114,15.813,15.858,1365603,0
2015-03-27,15.868,15.926,15.783,15.858,965936,0
2015-03-30,15.888,16.025,15.838,15.995,1315372,0
2015-03-31,15.985,16.2,15.878,16.114,2246488,0
2015-04-01,16.035,16.258,15.965,16.104,1267302,0
2015-04-02,16.085,16.277,16.065,16.249,1801730,0
2015-04-06,16.307,16.668,16.267,16.658,6570292,0
2015-04-07,16.688,16.803,16.512,16.639,3355350,0
2015-04-08,16.639,16.891,16.561,16.871,1380494,0
2015-04-09,16.852,16.93,16.648,16.725,1487197,0
2015-04-10,16.803,16.871,16.658,16.773,1481876,0
2015-04-13,16.725,16.783,16.648,16.648,737086,0
2015-04-14,16.648,16.822,16.609,16.697,898144,0
2015-04-15,16.745,16.745,16.639,16.668,1506931,0
2015-04-16,16.6,16.717,16.6,16.697,862496,0
2015-04-17,16.59,16.668,16.522,16.619,1704561,0
2015-04-20,16.619,16.658,16.522,16.58,720125,0
2015-04-21,16.609,16.668,16.541,16.648,830345,0
2015-04-22,16.648,16.765,16.6,16.648,593475,0
2015-04-23,16.658,16.717,16.561,16.648,349849,0
2015-04-24,16.658,16.773,16.629,16.745,700928,0
2015-04-27,16.765,16.9,16.668,16.725,694562,0
2015-04-28,16.697,16.793,16.629,16.765,945496,0
2015-04-29,16.717,16.773,16.57,16.609,884791,0
2015-04-30,16.6,16.6,16.355,16.443,854077,0
2015-05-01,16.433,16.551,16.335,16.385,866301,0
2015-05-04,16.355,16.512,16.327,16.395,594413,0
2015-05-05,16.414,16.443,16.035,16.133,1266482,0
2015-05-06,16.075,16.152,15.985,16.065,923876,0
2015-05-07,16.094,16.23,16.035,16.161,983516,0
2015-05-08,16.365,16.443,15.936,16.345,2415454,0
2015-05-11,16.277,16.541,16.249,16.287,1836859,0
2015-05-12,16.239,16.277,15.975,16.152,906801,0
2015-05-13,16.2,16.287,15.858,15.888,1110661,0
2015-05-14,15.916,16.035,15.888,16.015,680592,0
2015-05-15,16.005,16.239,15.995,16.055,567489,0
2015-05-18,15.995,16.249,15.995,16.23,1066465,0
2015-05-19,16.23,16.395,16.2,16.307,940772,0
2015-05-20,16.355,16.423,16.307,16.385,815971,0
2015-05-21,16.365,16.463,16.335,16.395,1104087,0
2015-05-22,16.423,16.473,16.345,16.375,887461,0
2015-05-26,16.365,16.423,16.258,16.307,1479450,0
2015-05-27,16.307,16.327,16.239,16.287,1982921,0
2015-05-28,16.258,16.327,16.123,16.21,788637,0
2015-05-29,16.249,16.258,16.104,16.249,1594144,0
2015-06-01,16.297,16.395,16.23,16.335,1175578,0
2015-06-02,16.345,16.512,16.335,16.395,1880816,0
2015-06-03,16.355,16.423,16.317,16.405,1157396,0
2015-06-04,16.423,16.443,16.23,16.267,1020066,0
2015-06-05,16.143,16.181,16.015,16.045,1787145,0
2015-06-08,16.075,16.335,15.965,16.317,1325131,0
2015-06-09,16.385,16.522,16.287,16.502,1175417,0
2015-06-10,16.502,16.735,16.453,16.648,1721446,0
2015-06-11,16.745,16.892,16.629,16.697,4437718,0
2015-06-12,16.755,16.843,16.492,16.512,3395367,0
2015-06-15,16.482,16.522,16.102,16.141,2618240,0
2015-06-16,16.161,16.306,16.073,16.17,1879112,0
2015-06-17,16.18,16.344,16.013,16.286,1238710,0
2015-06-18,16.306,16.532,16.296,16.394,1074538,0
2015-06-19,16.462,16.522,16.276,16.384,1621333,0
2015-06-22,16.394,16.462,16.238,16.238,1127692,0
2015-06-23,16.266,16.306,16.141,16.189,837255,0
2015-06-24,16.229,16.229,15.904,15.924,2113437,0
2015-06-25,15.934,16.003,15.81,15.827,1103932,0
2015-06-26,15.761,15.876,15.702,15.866,1372771,0
2015-06-29,15.866,15.914,15.553,15.553,878413,0
2015-06-30,15.593,15.866,15.513,15.662,2485715,0
2015-07-01,15.643,16.023,15.633,16.003,2550750,0
2015-07-02,16.043,16.151,15.934,16.043,1083143,0
2015-07-06,16.003,16.102,15.953,16.083,626166,0
2015-07-07,16.121,16.151,15.963,16.141,1164357,0
2015-07-08,16.063,16.151,15.924,15.993,663751,0
2015-07-09,16.033,16.063,15.836,15.886,858136,0
2015-07-10,16.033,16.053,15.924,15.963,1020361,0
2015-07-13,16.023,16.151,15.944,16.073,955737,0
2015-07-14,16.063,16.063,15.886,15.896,953434,0
2015-07-15,15.886,15.944,15.827,15.876,472697,0
2015-07-16,15.904,16.043,15.856,15.993,1276707,0
2015-07-17,15.993,16.023,15.81,15.81,1018928,0
2015-07-20,15.81,15.819,15.712,15.77,562668,0
2015-07-21,15.78,15.856,15.741,15.741,1025893,0
2015-07-22,15.761,15.963,15.761,15.8,1095432,0
2015-07-23,15.81,15.846,15.573,15.682,690381,0
2015-07-24,15.702,15.77,15.573,15.702,1109461,0
2015-07-27,15.662,15.78,15.543,15.573,743635,0
2015-07-28,15.613,15.846,15.484,15.78,2019625,0
2015-07-29,15.77,16.266,15.692,16.083,2751893,0
2015-07-30,16.063,16.276,16.003,16.161,1385369,0
2015-07-31,16.209,16.326,16.053,16.161,1696505,0
2015-08-03,16.151,16.472,16.092,16.413,2990372,0
2015-08-04,16.442,16.59,16.276,16.296,2545730,0
2015-08-05,16.316,16.404,16.189,16.238,687308,0
2015-08-06,16.266,16.266,15.993,16.112,679819,0
2015-08-07,15.963,16.063,15.311,15.504,4973070,0
2015-08-10,15.494,15.494,15.222,15.35,4277775,0
2015-08-11,15.311,15.399,15.262,15.341,1526923,0
2015-08-12,15.291,15.35,15.203,15.291,1615493,0
2015-08-13,15.262,15.409,15.133,15.35,876980,0
2015-08-14,15.36,15.428,15.252,15.311,3366486,0
2015-08-17,15.242,15.36,15.213,15.311,2709389,0
2015-08-18,15.311,15.37,15.213,15.291,1327709,0
2015-08-19,15.242,15.321,15.133,15.153,2469841,0
2015-08-20,15.065,15.331,14.989,15.213,3722581,0
2015-08-21,15.232,15.465,15.143,15.281,3484466,0
2015-08-24,14.94,15.311,14.735,14.94,4567248,0
2015-08-25,15.143,15.272,15.018,15.036,5414377,0
2015-08-26,15.213,15.291,15.008,15.075,9373231,0
2015-08-27,15.133,15.603,15.085,15.523,7062439,0
2015-08-28,15.553,15.944,15.428,15.741,2701094,0
2015-08-31,15.741,15.876,15.523,15.603,2469227,0
2015-09-01,15.465,15.573,15.183,15.272,2855536,0
2015-09-02,15.428,15.553,15.301,15.38,2088346,0
2015-09-03,15.418,15.523,15.262,15.341,3729343,0
2015-09-04,15.262,15.38,15.115,15.222,3512427,0
2015-09-08,15.331,15.494,15.242,15.409,1706234,0
2015-09-09,15.465,15.494,15.262,15.281,1241782,0
2015-09-10,15.281,15.331,15.018,15.193,1485188,0
2015-09-11,15.183,15.351,15.007,15.351,1173478,0
2015-09-14,15.429,15.429,15.301,15.351,839452,0
2015-09-15,15.341,15.524,15.272,15.485,1232075,0
2015-09-16,15.505,15.714,15.485,15.694,1066492,0
2015-09-17,15.694,16.026,15.634,15.821,1272796,0
2015-09-18,15.704,15.946,15.674,15.926,4602136,0
2015-09-21,16.046,16.575,16.046,16.173,4530982,0
2015-09-22,16.086,16.232,15.976,16.095,1363869,0
2015-09-23,16.163,16.26,16.026,16.144,1700752,0
2015-09-24,16.066,16.163,15.723,15.792,1984871,0
2015-09-25,15.898,15.966,15.694,15.743,1055365,0
2015-09-28,15.664,15.704,15.371,15.485,1556126,0
2015-09-29,15.534,15.614,15.351,15.564,4965258,0
2015-09-30,15.684,15.792,15.466,15.753,1620817,0
2015-10-01,15.753,15.898,15.644,15.898,2650253,0
2015-10-02,15.848,16.183,15.654,16.144,2016505,0
2015-10-05,16.183,16.202,16.066,16.105,1622809,0
2015-10-06,16.105,16.163,15.996,16.056,910198,0
2015-10-07,16.056,16.338,15.986,16.338,1109062,0
2015-10-08,16.31,16.417,16.183,16.407,885800,0
2015-10-09,16.417,16.426,16.28,16.378,613845,0
2015-10-12,16.348,16.417,16.3,16.407,740344,0
2015-10-13,16.378,16.378,16.095,16.173,925307,0
2015-10-14,16.173,16.426,16.124,16.29,755028,0
2015-10-15,16.31,16.417,16.241,16.407,464389,0
2015-10-16,16.407,16.476,16.358,16.456,645593,0
2015-10-19,16.407,16.545,16.398,16.545,538808,0
2015-10-20,16.516,16.653,16.466,16.653,476785,0
2015-10-21,16.644,16.653,16.398,16.446,700003,0
2015-10-22,16.486,16.673,16.466,16.634,682240,0
2015-10-23,16.673,16.683,16.446,16.496,1078945,0
2015-10-26,16.476,16.555,16.338,16.456,487358,0
2015-10-27,16.436,16.536,16.388,16.436,798209,0
2015-10-28,16.446,16.506,16.036,16.251,1158267,0
2015-10-29,16.154,16.368,16.144,16.3,899173,0
2015-10-30,16.26,16.338,16.095,16.163,839045,0
2015-11-02,16.144,16.516,16.115,16.496,589375,0
2015-11-03,16.456,16.496,16.3,16.426,843230,0
2015-11-04,16.426,16.614,16.398,16.585,1021182,0
2015-11-05,16.565,16.565,16.036,16.105,1951475,0
2015-11-06,16.232,16.232,15.604,15.986,2439855,0
2015-11-09,15.936,16.066,15.838,15.976,1610028,0
2015-11-10,15.926,16.33,15.878,16.3,1379181,0
2015-11-11,16.31,16.417,16.144,16.368,950521,0
2015-11-12,16.358,16.358,16.066,16.066,453364,0
2015-11-13,16.076,16.124,15.838,15.906,602817,0
2015-11-16,15.898,16.134,15.828,16.134,714602,0
2015-11-17,16.105,16.27,15.936,15.936,755131,0
2015-11-18,15.996,16.026,15.868,15.888,1227789,0
2015-11-19,15.906,16.232,15.906,16.006,942151,0
2015-11-20,16.086,16.251,16.076,16.192,671421,0
2015-11-23,16.183,16.368,16.183,16.29,510635,0
2015-11-24,16.28,16.536,16.212,16.496,924594,0
2015-11-25,16.476,16.476,16.251,16.27,910097,0
2015-11-27,16.26,16.348,16.26,16.31,1059448,0
2015-11-30,16.29,16.614,16.29,16.436,1724438,0
2015-12-01,16.486,16.555,16.378,16.446,1080201,0
2015-12-02,16.417,16.565,16.348,16.407,1258236,0
2015-12-03,16.407,16.76,15.614,15.654,11053496,0
2015-12-04,15.514,15.858,15.475,15.772,2681186,0
2015-12-07,15.733,15.792,15.514,15.524,2221799,0
2015-12-08,15.976,16.987,15.772,15.812,4808168,0
2015-12-09,15.792,15.858,15.654,15.772,3435702,0
2015-12-10,15.792,16.006,15.753,15.926,11160651,0
2015-12-11,15.916,15.946,15.603,15.633,5298761,0
2015-12-14,15.653,15.772,15.523,15.772,4246207,0
2015-12-15,15.878,16.086,15.838,15.878,7331760,0
2015-12-16,15.936,16.193,15.868,16.125,2924317,0
2015-12-17,15.838,16.145,15.772,15.976,2528221,0
2015-12-18,15.936,16.006,15.673,15.782,4308215,0
2015-12-21,15.821,16.036,15.742,16.036,1146462,0
2015-12-22,16.076,16.213,16.036,16.086,1319490,0
2015-12-23,16.155,16.193,16.036,16.116,1103005,0
2015-12-24,16.125,16.164,16.016,16.036,444390,0
2015-12-28,16.026,16.155,15.966,16.135,951460,0
2015-12-29,16.184,16.349,16.174,16.349,693771,0
2015-12-30,16.339,16.418,16.291,16.349,576742,0
2015-12-31,16.311,16.493,16.281,16.369,990502,0
2016-01-04,16.213,16.252,15.961,16.076,1249108,0
2016-01-05,16.076,16.193,15.981,16.096,1071010,0
2016-01-06,15.986,16.066,15.883,15.976,914549,0
2016-01-07,15.762,15.906,15.643,15.643,1316680,0
2016-01-08,15.663,15.812,15.384,15.417,1559526,0
2016-01-11,15.465,15.573,15.359,15.389,2082191,0
2016-01-12,15.437,15.447,15.072,15.191,1478294,0
2016-01-13,15.211,15.25,14.907,14.907,2200639,0
2016-01-14,14.926,14.975,14.654,14.739,1481010,0
2016-01-15,14.573,14.729,14.484,14.583,1624958,0
2016-01-19,14.649,14.768,14.543,14.6,1268079,0
2016-01-20,14.494,14.739,14.051,14.533,2992016,0
2016-01-21,14.583,14.659,14.286,14.386,1498475,0
2016-01-22,14.553,14.778,14.494,14.709,1084064,0
2016-01-25,14.679,14.828,14.366,14.395,1137358,0
2016-01-26,14.444,14.759,14.395,14.759,1538690,0
2016-01-27,14.729,14.897,14.553,14.629,1399909,0
2016-01-28,14.759,14.808,14.454,14.543,1362396,0
2016-01-29,14.573,14.739,14.533,14.729,1483997,0
2016-02-01,14.689,14.867,14.639,14.759,997861,0
2016-02-02,14.709,14.709,14.444,14.474,1156662,0
2016-02-03,14.524,14.828,14.444,14.699,1184640,0
2016-02-04,14.592,14.768,14.499,14.629,1204889,0
2016-02-05,14.6,14.649,14.247,14.316,1085182,0
2016-02-08,14.217,14.217,13.669,13.794,1506778,0
2016-02-09,13.659,13.824,13.256,13.304,1506678,0
2016-02-10,13.343,13.765,13.343,13.411,1232219,0
2016-02-11,13.246,13.266,12.931,12.98,1327088,0
2016-02-12,13.078,13.362,12.989,13.276,1148164,0
2016-02-16,13.362,13.481,13.197,13.441,1024478,0
2016-02-17,13.53,13.698,13.51,13.54,1227041,0
2016-02-18,13.6,13.6,13.431,13.501,929899,0
2016-02-19,13.461,13.62,13.392,13.57,1447194,0
2016-02-22,13.669,13.824,13.52,13.54,1459258,0
2016-02-23,13.501,13.689,13.372,13.411,1085839,0
2016-02-24,13.343,13.441,13.142,13.353,838724,0
2016-02-25,13.382,13.784,13.382,13.755,1835211,0
2016-02-26,13.854,14.346,13.774,13.963,4844905,0
2016-02-29,13.854,13.993,13.725,13.755,8958120,0
2016-03-01,13.953,14.808,13.824,14.788,4202722,0
2016-03-02,14.659,14.847,14.434,14.828,2742542,0
2016-03-03,14.798,15.082,14.739,15.082,1370374,0
2016-03-04,15.052,15.289,15.014,15.279,1694299,0
2016-03-07,15.22,15.24,15.082,15.181,1403088,0
2016-03-08,15.082,15.369,15.004,15.289,1711840,0
2016-03-09,15.151,15.299,14.916,15.201,2048359,0
2016-03-10,15.299,15.408,14.995,15.062,1994328,0
2016-03-11,15.121,15.55,15.042,15.505,1698078,0
2016-03-14,15.458,15.585,15.394,15.565,779452,0
2016-03-15,15.448,15.485,15.34,15.38,636685,0
2016-03-16,15.409,15.575,15.37,15.555,701208,0
2016-03-17,15.555,15.68,15.475,15.505,2295337,0
2016-03-18,15.555,15.575,15.409,15.485,2597882,0
2016-03-21,15.466,15.625,15.36,15.458,1272210,0
2016-03-22,15.418,15.48,15.375,15.409,931887,0
2016-03-23,15.39,15.448,15.032,15.042,2157232,0
2016-03-24,15.042,15.285,14.856,15.161,2320559,0
2016-03-28,15.201,15.438,15.171,15.38,1255900,0
2016-03-29,15.399,15.525,15.305,15.515,1018408,0
2016-03-30,15.585,15.615,15.428,15.485,592857,0
2016-03-31,15.505,15.685,15.39,15.675,2115191,0
2016-04-01,15.595,15.665,15.335,15.635,2310346,0
2016-04-04,15.615,15.675,15.38,15.438,1249038,0
2016-04-05,15.35,15.485,15.32,15.448,2235735,0
2016-04-06,15.418,15.635,15.399,15.585,568339,0
2016-04-07,15.535,15.615,15.409,15.505,2066005,0
2016-04-08,15.565,15.625,15.409,15.448,2203576,0
2016-04-11,15.505,15.645,15.39,15.418,849563,0
2016-04-12,15.466,15.525,15.399,15.448,731460,0
2016-04-13,15.466,15.555,15.141,15.409,1838397,0
2016-04-14,15.35,15.418,15.32,15.399,1763298,0
2016-04-15,15.36,15.59,15.35,15.535,1157820,0
2016-04-18,15.515,15.695,15.418,15.695,716152,0
2016-04-19,15.715,15.949,15.715,15.774,1502289,0
2016-04-20,15.744,15.881,15.655,15.754,1508884,0
2016-04-21,15.784,15.784,15.365,15.399,931100,0
2016-04-22,15.418,15.545,15.38,15.505,513688,0
2016-04-25,15.466,15.525,15.409,15.525,486668,0
2016-04-26,15.505,15.615,15.485,15.615,587053,0
2016-04-27,15.575,15.645,15.515,15.585,619938,0
2016-04-28,15.545,15.744,15.515,15.724,1217971,0
2016-04-29,15.705,15.715,15.418,15.595,1057707,0
2016-05-02,15.605,15.831,15.585,15.823,1209627,0
2016-05-03,15.675,15.814,15.525,15.754,918369,0
2016-05-04,15.695,15.959,15.645,15.929,1542317,0
2016-05-05,15.969,16.019,15.831,15.999,1722566,0
2016-05-06,15.919,16.877,15.919,16.867,4007381,0
2016-05-09,16.986,17.469,16.936,17.241,2980124,0
2016-05-10,17.29,17.538,17.114,17.26,4601955,0
2016-05-11,17.25,17.43,17.124,17.163,2391082,0
2016-05-12,17.241,17.528,17.094,17.479,2241533,0
2016-05-13,17.37,17.518,17.31,17.489,1271577,0
2016-05-16,17.46,17.932,17.46,17.734,3063641,0
2016-05-17,17.674,17.834,17.38,17.479,1689604,0
2016-05-18,17.46,17.508,17.084,17.203,2806543,0
2016-05-19,17.074,17.3,16.877,17.241,1525787,0
2016-05-20,17.231,17.518,17.231,17.518,1103142,0
2016-05-23,17.577,17.616,17.37,17.39,1397194,0
2016-05-24,17.489,17.784,17.41,17.714,2266823,0
2016-05-25,17.784,18.075,17.724,18.03,2234322,0
2016-05-26,17.962,18.326,17.962,18.268,2256996,0
2016-05-27,18.218,18.542,18.218,18.317,2833308,0
2016-05-31,18.336,18.375,18.05,18.078,1842857,0
2016-06-01,18.07,18.238,17.991,18.178,2091650,0
2016-06-02,18.158,18.228,18.02,18.138,1330800,0
2016-06-03,18.168,18.336,17.962,18,1051358,0
2016-06-06,17.952,18,17.558,17.597,2765992,0
2016-06-07,17.587,17.694,17.518,17.597,2090446,0
2016-06-08,17.548,17.784,17.518,17.754,1086109,0
2016-06-09,17.764,17.883,17.654,17.824,1360778,0
2016-06-10,17.654,17.824,17.626,17.784,1524483,0
2016-06-13,17.854,17.854,17.644,17.684,2102598,0
2016-06-14,17.654,17.694,17.329,17.339,2078493,0
2016-06-15,17.369,17.784,17.339,17.714,2977576,0
2016-06-16,17.674,17.844,17.557,17.814,1587119,0
2016-06-17,17.744,18.209,17.704,18.149,5682581,0
2016-06-20,18.219,18.486,18.189,18.427,2979897,0
2016-06-21,18.436,18.604,18.348,18.584,2128288,0
2016-06-22,18.534,18.644,18.446,18.594,2678572,0
2016-06-23,18.723,18.861,18.684,18.773,3380110,0
2016-06-24,18.358,18.946,18.259,18.901,6870910,0
2016-06-27,18.783,19.118,18.713,18.941,5977582,0
2016-06-28,19.109,19.824,19.059,19.751,5599919,0
2016-06-29,19.869,20.236,19.801,20.028,4693845,0
2016-06-30,20.038,20.246,19.889,20.246,2499913,0
2016-07-01,20.334,20.423,20.157,20.413,2227680,0
2016-07-05,20.363,20.631,20.264,20.592,1612016,0
2016-07-06,20.533,20.788,20.428,20.533,3722677,0
2016-07-07,20.523,20.523,20.147,20.196,3432505,0
2016-07-08,20.284,20.709,20.246,20.691,2216862,0
2016-07-11,20.768,20.878,20.583,20.848,2163710,0
2016-07-12,20.908,21.008,20.699,20.749,2546454,0
2016-07-13,20.758,20.788,20.493,20.681,2828267,0
2016-07-14,20.699,20.773,20.543,20.583,1295593,0
2016-07-15,20.543,20.621,20.378,20.611,6038703,0
2016-07-18,20.691,20.878,20.563,20.749,2823703,0
2016-07-19,20.661,20.908,20.621,20.888,2944471,0
2016-07-20,20.928,21.008,20.848,21.008,2089340,0
2016-07-21,21.018,21.032,20.694,20.808,5381688,0
2016-07-22,20.828,21.096,20.758,21.028,2245704,0
2016-07-25,21.066,21.193,20.998,21.126,1225081,0
2016-07-26,21.066,21.126,20.888,21.036,963356,0
2016-07-27,21.066,21.105,20.661,20.908,2615045,0
2016-07-28,20.868,21.343,20.858,21.183,1037909,0
2016-07-29,21.134,21.521,21.134,21.453,971756,0
2016-08-01,21.491,21.541,21.368,21.481,722325,0
2016-08-02,21.383,21.52,21.303,21.323,1133216,0
2016-08-03,21.283,21.433,21.134,21.253,1323377,0
2016-08-04,21.273,21.423,21.164,21.333,1096387,0
2016-08-05,21.888,22.193,21.569,22.193,2045741,0
2016-08-08,22.371,22.728,22.243,22.578,3143178,0
2016-08-09,22.468,22.568,22.273,22.361,2623035,0
2016-08-10,22.391,22.448,22.263,22.361,1522510,0
2016-08-11,22.43,22.438,21.907,22.043,1531669,0
2016-08-12,22.073,22.342,21.976,22.013,1260816,0
2016-08-15,22.013,22.213,22.013,22.163,1571842,0
2016-08-16,22.183,22.193,21.926,22.133,814784,0
2016-08-17,22.193,22.273,22.033,22.213,1777910,0
2016-08-18,22.253,22.303,21.966,22.243,2169158,0
2016-08-19,22.143,22.163,21.897,21.946,768027,0
2016-08-22,21.907,22.023,21.688,21.708,1726554,0
2016-08-23,21.828,21.858,21.708,21.778,1711120,0
2016-08-24,21.748,21.773,21.408,21.618,1123107,0
2016-08-25,21.618,21.995,21.578,21.778,793919,0
2016-08-26,21.858,21.912,21.578,21.818,1722136,0
2016-08-29,21.828,22.038,21.798,21.838,835654,0
2016-08-30,21.917,21.917,21.453,21.569,1546220,0
2016-08-31,21.598,21.738,21.413,21.618,1958235,0
2016-09-01,21.658,21.758,21.511,21.668,1071089,0
2016-09-02,21.778,22.273,21.778,22.063,1872099,0
2016-09-06,22.103,22.438,21.946,22.42,2041315,0
2016-09-07,22.468,22.508,22.293,22.508,944953,0
2016-09-08,21.878,21.986,21.698,21.748,16091609,0
2016-09-09,21.531,21.578,21.126,21.253,6580732,0
2016-09-12,21.263,21.808,21.263,21.678,7859477,0
2016-09-13,21.551,21.788,20.976,20.976,3684165,0
2016-09-14,20.986,21.125,20.585,20.776,3387773,0
2016-09-15,20.826,20.946,20.589,20.906,2721833,0
2016-09-16,20.806,20.946,20.727,20.876,4080071,0
2016-09-19,20.886,21.282,20.756,21.262,1162178,0
2016-09-20,21.432,21.521,21.242,21.342,2683304,0
2016-09-21,21.432,21.511,20.906,21.342,3578591,0
2016-09-22,21.501,21.678,21.432,21.521,2360933,0
2016-09-23,21.531,21.628,21.272,21.598,4858623,0
2016-09-26,21.588,21.638,21.392,21.462,2801067,0
2016-09-27,21.551,21.613,21.372,21.422,3119588,0
2016-09-28,21.392,21.531,21.172,21.302,1505067,0
2016-09-29,21.302,21.628,21.035,21.402,2906230,0
2016-09-30,21.521,21.683,21.045,21.442,4232741,0
2016-10-03,21.322,21.322,20.717,21.095,3352014,0
2016-10-04,21.026,21.026,20.316,20.37,3335978,0
2016-10-05,20.35,20.57,19.905,19.994,2301533,0
2016-10-06,19.925,20.365,19.707,20.163,2519513,0
2016-10-07,20.203,20.54,20.054,20.271,1375992,0
2016-10-10,20.37,20.45,20.158,20.223,1274808,0
2016-10-11,20.38,20.48,20.069,20.114,1137486,0
2016-10-12,20.134,20.321,20.079,20.271,1318216,0
2016-10-13,20.173,20.51,20.104,20.47,1130932,0
2016-10-14,20.54,20.629,20.124,20.144,1283918,0
2016-10-17,20.183,20.49,20.153,20.341,1408148,0
2016-10-18,20.5,20.659,20.425,20.599,1220658,0
2016-10-19,20.659,20.906,20.55,20.906,1587339,0
2016-10-20,20.886,21.045,20.826,21.016,2154030,0
2016-10-21,20.856,21.262,20.806,21.115,1901595,0
2016-10-24,21.222,21.412,21.035,21.143,1870669,0
2016-10-25,21.075,21.182,20.886,21.172,1260567,0
2016-10-26,21.045,21.085,20.55,20.776,1311825,0
2016-10-27,20.796,20.796,20.301,20.41,1149389,0
2016-10-28,20.48,20.727,20.37,20.43,1487932,0
2016-10-31,20.57,20.936,20.41,20.916,1766423,0
2016-11-01,20.639,20.926,20.144,20.203,1286091,0
2016-11-02,20.253,20.301,19.964,20.014,1625375,0
2016-11-03,20.064,20.39,20.004,20.173,2246565,0
2016-11-04,20.56,21.095,20.178,21.055,2903116,0
2016-11-07,21.192,21.452,21.182,21.332,1632064,0
2016-11-08,21.322,21.337,20.946,21.045,1280862,0
2016-11-09,20.717,20.816,20.38,20.56,2322199,0
2016-11-10,20.56,20.639,20.134,20.321,2942255,0
2016-11-11,20.45,20.659,20.193,20.311,2684465,0
2016-11-14,20.37,20.649,20.134,20.341,2696911,0
2016-11-15,20.321,20.697,20.253,20.331,2218996,0
2016-11-16,20.321,20.664,20.281,20.639,1392505,0
2016-11-17,20.659,20.766,20.365,20.41,662665,0
2016-11-18,20.58,21.085,20.55,20.946,2742070,0
2016-11-21,21.026,21.182,20.689,20.766,2576202,0
2016-11-22,20.836,21.095,20.717,20.796,3465671,0
2016-11-23,20.689,21.006,20.599,20.986,2870352,0
2016-11-25,20.946,21.232,20.786,21.055,1149957,0
2016-11-28,20.946,21.317,20.946,21.075,4190596,0
2016-11-29,20.976,21.125,20.806,20.916,3244037,0
2016-11-30,20.836,21.026,20.689,20.876,2932125,0
2016-12-01,20.836,20.856,20.163,20.281,2082061,0
2016-12-02,20.35,20.679,20.253,20.609,1642596,0
2016-12-05,20.786,21.016,20.707,21.006,2118102,0
2016-12-06,21.095,21.287,20.806,20.916,1566161,0
2016-12-07,20.926,21.105,20.796,20.886,4134175,0
2016-12-08,20.669,20.976,20.51,20.846,2477460,0
2016-12-09,20.756,21.085,20.756,21.055,2219840,0
2016-12-12,20.936,21.045,20.5,20.55,2365448,0
2016-12-13,20.212,20.4,19.863,20.34,4432460,0
2016-12-14,20.43,20.43,19.616,19.676,5919162,0
2016-12-15,19.616,19.853,19.491,19.606,5550907,0
2016-12-16,19.765,19.923,19.626,19.805,2972691,0
2016-12-19,19.873,20.152,19.795,20.152,2244506,0
2016-12-20,20.063,20.48,20.033,20.37,2618034,0
2016-12-21,20.33,20.51,20.063,20.103,2116169,0
2016-12-22,20.023,20.31,19.953,20.232,2282883,0
2016-12-23,20.32,20.46,20.172,20.42,1085282,0
2016-12-27,20.41,20.609,20.28,20.49,1364214,0
2016-12-28,20.44,20.609,20.38,20.45,972211,0
2016-12-29,20.41,20.817,20.247,20.689,1464110,0
2016-12-30,20.649,20.857,20.55,20.837,1452547,0
2017-01-03,20.877,20.927,20.5,20.639,1374821,0
2017-01-04,20.737,20.977,20.619,20.807,2293171,0
2017-01-05,20.787,21.194,20.689,21.076,1237803,0
2017-01-06,20.977,21.144,20.917,20.967,1524774,0
2017-01-09,21.056,21.056,20.31,20.32,1533432,0
2017-01-10,20.37,20.39,20.123,20.202,1616132,0
2017-01-11,20.202,20.3,19.958,20.29,1653047,0
2017-01-12,20.27,20.674,20.152,20.609,1936641,0
2017-01-13,20.629,20.767,20.4,20.717,1144163,0
2017-01-17,20.737,20.897,20.639,20.679,1115347,0
2017-01-18,20.737,20.907,20.659,20.797,1707485,0
2017-01-19,20.689,20.897,20.56,20.797,3178221,0
2017-01-20,20.737,21.086,20.679,20.987,1855637,0
2017-01-23,20.977,21.169,20.857,21.066,1818556,0
2017-01-24,21.027,21.174,20.807,20.967,3129970,0
2017-01-25,20.977,21.254,20.957,21.224,2201315,0
2017-01-26,21.144,21.404,21.144,21.294,945154,0
2017-01-27,21.354,21.434,21.234,21.314,1478964,0
2017-01-30,21.334,21.771,21.169,21.771,2803540,0
2017-01-31,21.801,22.338,21.801,22.128,4219281,0
2017-02-01,22.148,22.397,21.98,22.098,4042466,0
2017-02-02,22.108,22.387,22.038,22.338,2858837,0
2017-02-03,22.525,22.625,22.427,22.445,1479225,0
2017-02-06,22.417,22.695,22.298,22.605,1622318,0
2017-02-07,22.575,22.735,22.367,22.435,1427396,0
2017-02-08,22.455,22.595,22.348,22.535,1001183,0
2017-02-09,22.417,22.745,22.397,22.685,1843628,0
2017-02-10,22.645,22.854,22.605,22.745,1200273,0
2017-02-13,22.814,22.972,22.645,22.715,2164389,0
2017-02-14,22.645,22.844,22.555,22.755,1655840,0
2017-02-15,22.725,22.844,22.495,22.785,2298143,0
2017-02-16,22.755,22.982,22.735,22.765,1295426,0
2017-02-17,22.735,22.902,22.555,22.824,1182619,0
2017-02-21,22.864,23.142,22.745,23.072,1112113,0
2017-02-22,23.132,23.172,22.912,23.032,1664345,0
2017-02-23,23.152,23.271,22.942,23.222,1226202,0
2017-02-24,23.222,23.689,22.996,23.489,2089404,0
2017-02-27,23.271,23.816,23.152,23.509,2148029,0
2017-02-28,23.519,23.738,23.425,23.609,3245202,0
2017-03-01,23.559,23.649,22.875,23.251,3455790,0
2017-03-02,23.172,23.429,22.992,23.339,2680105,0
2017-03-03,23.449,23.539,23.172,23.281,2772880,0
2017-03-06,23.309,23.319,22.997,23.072,1516853,0
2017-03-07,22.982,23.102,22.675,22.834,3353320,0
2017-03-08,22.765,22.785,22.427,22.525,2083113,0
2017-03-09,22.545,22.605,21.896,22.028,2015331,0
2017-03-10,22.208,22.318,21.97,22.138,1746567,0
2017-03-13,22.178,22.408,22.123,22.238,1835734,0
2017-03-14,22.288,22.383,22.018,22.198,1759803,0
2017-03-15,22.198,22.546,22.128,22.368,2523393,0
2017-03-16,22.368,22.756,22.348,22.706,3118407,0
2017-03-17,22.836,23.104,22.726,23.084,4251215,0
2017-03-20,23.074,23.184,22.924,22.964,1561375,0
2017-03-21,23.004,23.074,22.726,22.806,1418369,0
2017-03-22,22.884,23.239,22.786,23.124,1581316,0
2017-03-23,22.806,23.562,22.786,23.392,9157774,0
2017-03-24,23.562,23.652,23.274,23.274,2534425,0
2017-03-27,23.234,23.312,22.924,23.054,2450789,0
2017-03-28,23.054,23.134,22.706,22.856,2366984,0
2017-03-29,22.866,22.904,22.621,22.826,2686250,0
2017-03-30,22.826,22.984,22.766,22.874,1303874,0
2017-03-31,22.856,22.974,22.786,22.856,2020099,0
2017-04-03,22.866,22.914,22.666,22.836,2114788,0
2017-04-04,22.846,23.407,22.756,23.274,2253811,0
2017-04-05,23.332,23.372,23.184,23.294,1767187,0
2017-04-06,23.362,23.577,23.294,23.512,2094861,0
2017-04-07,23.562,23.692,23.472,23.642,2687813,0
2017-04-10,23.642,23.642,23.214,23.294,1408017,0
2017-04-11,23.284,23.462,23.204,23.392,1077123,0
2017-04-12,23.362,23.422,23.184,23.204,1616928,0
2017-04-13,23.134,23.194,22.979,23.124,1874361,0
2017-04-17,23.184,23.472,23.164,23.472,679879,0
2017-04-18,23.542,23.722,23.452,23.652,998785,0
2017-04-19,23.642,23.692,23.472,23.492,899381,0
2017-04-20,23.512,23.642,23.347,23.512,1693157,0
2017-04-21,23.412,23.552,23.317,23.512,1146737,0
2017-04-24,23.542,23.632,22.836,23.274,1578096,0
2017-04-25,23.294,23.532,23.214,23.372,1270767,0
2017-04-26,23.382,23.382,22.944,22.954,1736881,0
2017-04-27,22.894,23.392,22.894,23.224,1255652,0
2017-04-28,23.224,23.224,22.826,22.944,1186582,0
2017-05-01,23.044,23.254,22.963,23.114,1266007,0
2017-05-02,23.134,23.174,22.706,22.796,1130033,0
2017-05-03,22.894,22.954,22.616,22.826,1069673,0
2017-05-04,22.816,22.816,22.418,22.586,1655716,0
2017-05-05,22.606,22.934,22.148,22.168,2342420,0
2017-05-08,22.188,22.278,22.083,22.218,2338281,0
2017-05-09,22.238,22.283,22.028,22.118,2033721,0
2017-05-10,22.128,22.308,21.95,21.97,1996931,0
2017-05-11,22.038,22.496,21.9,22.388,2762768,0
2017-05-12,22.428,22.466,22.178,22.198,1397661,0
2017-05-15,22.198,22.556,22.188,22.466,1336538,0
2017-05-16,22.466,22.516,22.068,22.138,1447897,0
2017-05-17,22.088,22.293,22.023,22.068,1489193,0
2017-05-18,22.108,22.128,21.915,22.058,2671504,0
2017-05-19,22.028,22.486,21.95,22.088,3088975,0
2017-05-22,22.138,22.318,22.048,22.208,2128359,0
2017-05-23,22.318,22.551,22.218,22.466,1310250,0
2017-05-24,22.428,22.696,22.388,22.616,1028391,0
2017-05-25,22.716,22.716,22.243,22.248,2222476,0
2017-05-26,22.298,22.378,22.178,22.258,1244714,0
2017-05-30,22.268,22.383,22.148,22.288,1196845,0
2017-05-31,22.288,22.456,22.288,22.368,1520013,0
2017-06-01,22.338,22.621,22.318,22.586,1522968,0
2017-06-02,22.716,23.124,22.706,23.084,1818912,0
2017-06-05,22.894,22.994,22.601,22.696,2312505,0
2017-06-06,22.626,22.626,22.218,22.248,2429061,0
2017-06-07,22.278,22.436,22.208,22.318,2242756,0
2017-06-08,22.368,22.398,22.019,22.128,3638392,0
2017-06-09,22.148,22.353,21.84,21.9,2934166,0
2017-06-12,21.79,22.038,21.66,21.78,2648223,0
2017-06-13,21.8,22.209,21.75,22.159,5902787,0
2017-06-14,22.309,22.668,22.219,22.309,4268577,0
2017-06-15,22.139,22.404,22.139,22.369,3464713,0
2017-06-16,22.299,22.518,22.259,22.518,3297329,0
2017-06-19,22.478,22.638,22.458,22.608,1748297,0
2017-06-20,22.668,22.778,22.169,22.488,2247269,0
2017-06-21,22.438,22.598,22.234,22.488,2491118,0
2017-06-22,22.578,22.798,22.508,22.688,1723232,0
2017-06-23,22.728,22.858,22.588,22.648,3641170,0
2017-06-26,22.758,22.768,22.389,22.399,1402431,0
2017-06-27,22.349,22.558,21.89,22.429,1674037,0
2017-06-28,22.498,22.568,22.249,22.359,1406199,0
2017-06-29,22.299,22.543,22.079,22.239,1311668,0
2017-06-30,22.329,22.578,22.159,22.518,1821605,0
2017-07-03,22.588,22.648,22.189,22.558,880873,0
2017-07-05,22.598,22.608,22.369,22.419,1707835,0
2017-07-06,22.379,22.478,22.189,22.239,2028646,0
2017-07-07,22.229,22.518,22.179,22.429,2405253,0
2017-07-10,22.648,22.648,22.369,22.369,2389915,0
2017-07-11,22.438,22.628,22.239,22.548,1731768,0
2017-07-12,22.668,22.932,22.668,22.828,1492905,0
2017-07-13,22.818,22.818,22.429,22.748,1619976,0
2017-07-14,22.877,23.037,22.808,22.818,1516794,0
2017-07-17,22.858,22.927,22.708,22.927,2305025,0
2017-07-18,22.977,22.992,22.768,22.848,1061796,0
2017-07-19,22.877,22.897,22.758,22.858,1218220,0
2017-07-20,22.907,23.037,22.793,22.828,1025107,0
2017-07-21,22.868,22.977,22.753,22.947,474809,0
2017-07-24,22.947,23.127,22.768,23.057,1606371,0
2017-07-25,23.067,23.177,22.897,22.987,1526433,0
2017-07-26,22.987,23.132,22.868,23.117,1314549,0
2017-07-27,23.047,23.067,22.848,22.897,853298,0
2017-07-28,22.907,23.107,22.897,23.057,1123470,0
2017-07-31,23.037,23.057,22.618,22.957,1402451,0
2017-08-01,23.017,23.167,22.838,23.057,965891,0
2017-08-02,23.057,23.057,22.608,22.708,955196,0
2017-08-03,22.678,22.778,22.448,22.628,1061132,0
2017-08-04,22.478,22.937,22.299,22.448,1925890,0
2017-08-07,22.438,22.538,22.359,22.448,702376,0
2017-08-08,22.458,22.568,22.049,22.149,1346921,0
2017-08-09,22.159,22.239,21.95,22.029,1437261,0
2017-08-10,21.97,22.448,21.9,22.059,2586607,0
2017-08-11,21.481,22.069,21.301,22.009,2955991,0
2017-08-14,22.109,22.678,22.079,22.558,2142826,0
2017-08-15,22.369,22.448,22.219,22.309,11328195,0
2017-08-16,22.359,22.907,22.339,22.848,3217973,0
2017-08-17,22.848,23.067,22.508,23.027,3414428,0
2017-08-18,22.977,22.977,22.419,22.688,3174900,0
2017-08-21,22.738,22.738,22.448,22.578,2992752,0
2017-08-22,22.578,22.588,22.249,22.419,3180990,0
2017-08-23,22.389,22.728,22.389,22.648,1046532,0
2017-08-24,22.648,22.728,22.448,22.558,1681120,0
2017-08-25,22.578,22.638,22.429,22.598,1156374,0
2017-08-28,22.578,22.648,22.009,22.249,3269459,0
2017-08-29,22.279,22.319,21.84,21.93,2034652,0
2017-08-30,21.86,22.329,21.78,22.269,1464789,0
2017-08-31,22.279,22.399,22.099,22.109,2773212,0
2017-09-01,22.179,22.269,22.039,22.199,1531041,0
2017-09-05,22.259,22.399,21.73,21.96,1918133,0
2017-09-06,21.99,22.109,21.81,21.83,1226485,0
2017-09-07,21.91,22.034,21.62,21.83,2623305,0
2017-09-08,21.81,21.82,21.521,21.541,2797771,0
2017-09-11,21.62,22.438,21.62,22.289,2781624,0
2017-09-12,22.289,22.289,21.77,21.93,1197784,0
2017-09-13,21.87,21.97,21.67,21.78,2711037,0
2017-09-14,21.79,21.95,21.69,21.89,2162613,0
2017-09-15,21.98,22.18,21.82,22.14,2680368,0
2017-09-18,22.1,22.35,22.1,22.35,1939412,0
2017-09-19,22.4,22.415,22.1,22.15,2287174,0
2017-09-20,22.12,22.24,21.77,22,2149023,0
2017-09-21,21.95,22.21,21.85,21.92,1551927,0
2017-09-22,21.96,22.02,21.65,21.66,982876,0
2017-09-25,21.75,22.05,21.73,21.99,1246868,0
2017-09-26,22.04,22.09,21.795,22.03,1611480,0
2017-09-27,21.99,22.29,21.95,21.99,3276328,0
2017-09-28,21.97,21.97,21.39,21.76,3905127,0
2017-09-29,21.68,21.9,21.65,21.71,2308949,0
2017-10-02,21.84,21.925,21.71,21.8,1510004,0
2017-10-03,21.79,21.8932,21.615,21.7,897726,0
2017-10-04,21.67,21.83,21.57,21.78,1502512,0
2017-10-05,21.81,21.88,21.64,21.8,2466060,0
2017-10-06,21.75,21.75,21.45,21.5,1819462,0
2017-10-09,21.53,21.695,21.48,21.59,1053215,0
2017-10-10,21.7,21.89,21.61,21.76,1693818,0
2017-10-11,21.8,21.83,21.595,21.71,1158211,0
2017-10-12,21.72,21.75,21.6,21.74,958324,0
2017-10-13,21.76,21.835,21.58,21.77,1209963,0
2017-10-16,21.77,21.77,21.49,21.55,1708649,0
2017-10-17,21.48,21.79,21.47,21.67,1495418,0
2017-10-18,21.67,21.685,21.47,21.47,1791859,0
2017-10-19,21.45,21.505,21.36,21.38,1319258,0
2017-10-20,21.45,21.64,21.355,21.58,1851756,0
2017-10-23,21.7,21.73,21.48,21.71,1565604,0
2017-10-24,21.7,21.76,21.4,21.49,1497083,0
2017-10-25,21.52,21.68,21.345,21.4,1619584,0
2017-10-26,21.4,21.46,21.29,21.32,1042290,0
2017-10-27,21.38,21.555,21.29,21.48,1011813,0
2017-10-30,21.5,21.55,21.345,21.41,1025226,0
2017-10-31,21.36,21.47,21.22,21.28,1199939,0
2017-11-01,21.22,21.51,21.22,21.46,1636081,0
2017-11-02,21.48,21.69,21.42,21.59,1519603,0
2017-11-03,21.2,21.51,20.47,21.41,8705952,0
2017-11-06,21.6,21.8,21.48,21.74,2830029,0
2017-11-07,21.67,22.07,21.67,21.91,3096455,0
2017-11-08,21.89,22,21.85,21.9,1626298,0
2017-11-09,21.84,21.965,21.77,21.9,2121888,0
2017-11-10,21.95,22.33,21.91,22.13,2291897,0
