Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,18.562,18.57,18.385,18.511,71160,0
2014-04-21,18.511,18.579,18.511,18.555,99760,0
2014-04-22,18.57,18.57,18.542,18.57,80560,0
2014-04-23,18.57,18.57,18.511,18.555,143710,0
2014-04-24,18.555,18.562,18.542,18.555,45058,0
2014-04-25,18.549,18.57,18.511,18.511,55544,0
2014-04-28,18.555,18.555,18.48,18.48,29832,0
2014-04-29,18.525,18.542,18.48,18.48,21442,0
2014-04-30,18.549,18.549,18.48,18.48,30877,0
2014-05-01,18.517,18.517,18.385,18.468,21268,0
2014-05-02,18.48,18.533,18.472,18.48,26996,0
2014-05-05,18.517,18.718,18.468,18.48,48384,0
2014-05-06,18.49,18.525,18.436,18.453,27886,0
2014-05-07,18.472,18.48,18.415,18.423,30459,0
2014-05-08,18.468,18.472,18.429,18.444,11847,0
2014-05-09,18.453,18.468,18.429,18.436,6796,0
2014-05-12,18.444,18.468,18.436,18.459,16625,0
2014-05-13,18.459,18.468,18.423,18.429,27900,0
2014-05-14,18.453,18.468,18.436,18.436,12836,0
2014-05-15,18.423,18.453,18.423,18.444,8179,0
2014-05-16,18.415,18.533,18.415,18.468,6152,0
2014-05-19,18.468,18.525,18.468,18.511,7291,0
2014-05-20,18.505,18.505,18.468,18.48,8809,0
2014-05-21,18.472,18.497,18.472,18.497,52979,0
2014-05-22,18.533,18.533,18.511,18.511,3950,0
2014-05-23,18.533,18.533,18.497,18.497,3800,0
2014-05-27,18.497,18.549,18.497,18.533,4387,0
2014-05-28,18.497,18.533,18.48,18.525,16554,0
2014-05-29,18.49,18.607,18.468,18.533,18328,0
2014-05-30,18.497,18.579,18.407,18.579,18320,0
2014-06-02,18.517,18.562,18.497,18.562,5657,0
2014-06-03,18.542,18.542,18.459,18.49,18669,0
2014-06-04,18.49,18.533,18.453,18.505,39155,0
2014-06-05,18.517,18.585,18.517,18.585,12588,0
2014-06-06,18.771,18.792,18.661,18.792,33185,0
2014-06-09,18.607,18.944,18.607,18.762,10769,0
2014-06-10,18.771,18.771,18.69,18.69,5386,0
2014-06-11,18.698,18.698,18.607,18.628,16287,0
2014-06-12,18.646,18.718,18.57,18.579,17892,0
2014-06-13,18.69,18.709,18.585,18.628,1884,0
2014-06-16,18.628,18.628,18.533,18.533,48825,0
2014-06-17,18.542,18.591,18.497,18.505,18328,0
2014-06-18,18.525,18.542,18.505,18.505,14051,0
2014-06-19,18.533,18.579,18.533,18.542,8615,0
2014-06-20,18.617,18.617,18.57,18.579,21997,0
2014-06-23,18.562,18.682,18.562,18.682,16093,0
2014-06-24,18.607,18.748,18.607,18.682,42338,0
2014-06-25,18.682,18.718,18.672,18.682,33781,0
2014-06-26,18.654,18.682,18.654,18.672,15886,0
2014-06-27,18.765,18.796,18.765,18.784,23853,0
2014-06-30,18.789,18.803,18.765,18.765,16362,0
2014-07-01,18.784,18.803,18.784,18.796,6606,0
2014-07-02,18.746,18.803,18.746,18.803,10430,0
2014-07-03,18.784,18.784,18.746,18.784,10961,0
2014-07-07,18.796,18.917,18.796,18.896,26192,0
2014-07-08,18.896,18.896,18.82,18.851,11943,0
2014-07-09,18.858,18.858,18.82,18.841,6077,0
2014-07-10,18.82,18.879,18.684,18.841,8516,0
2014-07-11,18.896,18.896,18.72,18.828,10823,0
2014-07-14,18.887,18.896,18.796,18.851,7883,0
2014-07-15,18.858,18.858,18.666,18.784,9353,0
2014-07-16,18.82,18.841,18.72,18.833,3695,0
2014-07-17,18.841,18.858,18.729,18.784,3435,0
2014-07-18,18.851,18.858,18.784,18.858,5908,0
2014-07-21,18.796,18.858,18.796,18.841,4197,0
2014-07-22,18.841,18.925,18.828,18.917,21614,0
2014-07-23,18.858,18.925,18.858,18.917,5281,0
2014-07-24,18.82,18.934,18.82,18.858,7659,0
2014-07-25,18.828,18.828,18.812,18.828,2113,0
2014-07-28,18.833,18.896,18.828,18.833,4092,0
2014-07-29,18.887,18.887,18.789,18.803,4061,0
2014-07-30,18.866,18.879,18.784,18.789,7292,0
2014-07-31,18.789,18.789,18.6,18.623,9310,0
2014-08-01,18.591,18.666,18.555,18.666,5646,0
2014-08-04,18.7,18.7,18.591,18.6,8917,0
2014-08-05,18.578,18.591,18.487,18.516,20117,0
2014-08-06,18.516,18.548,18.516,18.548,55730,0
2014-08-07,18.548,18.548,18.389,18.403,35634,0
2014-08-08,18.403,18.44,18.379,18.396,34339,0
2014-08-11,18.433,18.472,18.314,18.321,85038,0
2014-08-12,18.327,18.373,18.192,18.214,105451,0
2014-08-13,18.267,18.396,18.222,18.389,25288,0
2014-08-14,18.412,18.457,18.379,18.449,15633,0
2014-08-15,18.457,18.464,18.305,18.433,19618,0
2014-08-18,18.472,18.54,18.449,18.532,21391,0
2014-08-19,18.54,18.655,18.54,18.591,18604,0
2014-08-20,18.617,18.674,18.591,18.591,11464,0
2014-08-21,18.6,18.692,18.6,18.692,9745,0
2014-08-22,18.661,18.661,18.6,18.655,3306,0
2014-08-25,18.666,18.72,18.637,18.72,16905,0
2014-08-26,18.72,18.729,18.72,18.729,3333,0
2014-08-27,18.738,18.746,18.738,18.746,662,0
2014-08-28,18.746,18.746,18.712,18.729,7585,0
2014-08-29,18.751,18.879,18.751,18.833,16221,0
2014-09-02,18.887,18.887,18.784,18.789,29064,0
2014-09-03,18.796,18.833,18.784,18.82,5746,0
2014-09-04,18.82,18.82,18.765,18.775,13073,0
2014-09-05,18.784,18.803,18.509,18.578,43179,0
2014-09-08,18.629,18.655,18.591,18.629,7988,0
2014-09-09,18.623,18.647,18.591,18.647,13733,0
2014-09-10,18.647,18.647,18.403,18.425,17330,0
2014-09-11,18.449,18.746,18.433,18.44,13469,0
2014-09-12,18.379,18.412,18.259,18.373,13039,0
2014-09-15,18.327,18.351,18.259,18.314,26605,0
2014-09-16,18.289,18.321,18.267,18.321,10035,0
2014-09-17,18.342,18.457,18.321,18.425,19661,0
2014-09-18,18.509,18.509,18.412,18.449,8700,0
2014-09-19,18.425,18.464,18.425,18.44,4647,0
2014-09-22,18.44,18.44,18.396,18.44,3370,0
2014-09-23,18.425,18.44,18.396,18.44,4972,0
2014-09-24,18.44,18.516,18.403,18.44,15105,0
2014-09-25,18.449,18.472,18.418,18.433,4448,0
2014-09-26,18.44,18.516,18.418,18.516,8966,0
2014-09-29,18.538,18.616,18.508,18.538,7963,0
2014-09-30,18.546,18.569,18.508,18.546,6759,0
2014-10-01,18.546,18.546,18.491,18.499,11358,0
2014-10-02,18.538,18.616,18.474,18.59,10499,0
2014-10-03,18.616,18.616,18.599,18.599,5491,0
2014-10-06,18.607,18.607,18.59,18.59,1941,0
2014-10-07,18.576,18.599,18.576,18.599,6981,0
2014-10-08,18.59,18.59,18.46,18.483,7934,0
2014-10-09,18.546,18.569,18.46,18.46,5540,0
2014-10-10,18.429,18.429,18.375,18.414,4725,0
2014-10-13,18.382,18.382,18.244,18.344,12551,0
2014-10-14,18.297,18.297,18.213,18.213,12041,0
2014-10-15,18.196,18.235,17.92,17.92,16842,0
2014-10-16,17.943,18.159,17.913,18.144,16400,0
2014-10-17,18.174,18.306,18.174,18.283,9346,0
2014-10-20,18.367,18.46,18.328,18.382,6786,0
2014-10-21,18.382,18.46,18.314,18.406,13057,0
2014-10-22,18.422,18.445,18.382,18.445,2716,0
2014-10-23,18.474,18.474,18.191,18.406,51640,0
2014-10-24,18.39,18.39,18.196,18.259,32666,0
2014-10-27,18.229,18.251,18.136,18.213,32400,0
2014-10-28,18.196,18.275,18.191,18.259,5373,0
2014-10-29,18.267,18.267,18.106,18.106,21803,0
2014-10-30,18.144,18.235,18.106,18.191,9806,0
2014-10-31,18.191,18.251,18.191,18.191,2453,0
2014-11-03,18.244,18.244,18.205,18.213,3160,0
2014-11-04,18.205,18.205,18.081,18.151,3345,0
2014-11-05,18.112,18.144,18.012,18.073,14888,0
2014-11-06,18.034,18.034,17.92,17.952,13184,0
2014-11-07,17.935,18.06,17.935,18.003,15632,0
2014-11-10,18.034,18.089,18.003,18.051,13248,0
2014-11-11,18.073,18.073,17.973,17.995,10773,0
2014-11-12,18.012,18.073,18.003,18.041,11195,0
2014-11-13,17.958,18.003,17.958,17.995,3288,0
2014-11-14,17.99,18.034,17.99,18.034,3100,0
2014-11-17,18.012,18.034,17.952,17.958,10392,0
2014-11-18,17.92,17.965,17.789,17.811,13528,0
2014-11-19,17.794,17.874,17.727,17.842,16483,0
2014-11-20,17.842,17.88,17.773,17.789,17157,0
2014-11-21,17.85,18.051,17.85,18.051,7519,0
2014-11-24,18.051,18.051,17.958,17.982,22341,0
2014-11-25,17.958,18.003,17.794,17.811,14565,0
2014-11-26,17.828,17.88,17.811,17.833,3494,0
2014-11-28,17.895,17.935,17.794,17.794,6603,0
2014-12-01,17.789,17.842,17.749,17.794,9762,0
2014-12-02,17.895,17.913,17.803,17.82,5749,0
2014-12-03,17.842,17.913,17.82,17.905,8039,0
2014-12-04,17.905,17.92,17.803,17.811,12972,0
2014-12-05,17.913,17.92,17.888,17.888,3678,0
2014-12-08,17.913,18.073,17.88,17.913,8766,0
2014-12-09,17.828,17.99,17.811,17.958,7186,0
2014-12-10,17.85,17.92,17.85,17.867,7429,0
2014-12-11,17.888,17.995,17.85,17.92,11459,0
2014-12-12,18.021,18.021,17.742,17.811,6942,0
2014-12-15,17.789,17.803,17.773,17.773,8842,0
2014-12-16,17.742,17.742,17.455,17.533,21199,0
2014-12-17,17.386,17.711,17.386,17.657,6964,0
2014-12-18,17.618,17.696,17.618,17.634,13725,0
2014-12-19,17.61,17.727,17.595,17.673,12462,0
2014-12-22,17.888,17.958,17.842,17.958,7628,0
2014-12-23,18.344,18.344,18.041,18.136,18418,0
2014-12-24,18.151,18.191,18.136,18.159,6085,0
2014-12-26,18.174,18.244,18.151,18.191,9048,0
2014-12-29,18.25,18.431,18.18,18.289,9515,0
2014-12-30,18.296,18.296,18.218,18.25,2791,0
2014-12-31,18.296,18.408,18.155,18.401,17798,0
2015-01-02,18.345,18.439,18.335,18.439,2943,0
2015-01-05,18.439,18.439,18.314,18.354,4626,0
2015-01-06,18.362,18.362,17.919,18.171,48344,0
2015-01-07,18.257,18.596,18.242,18.296,7753,0
2015-01-08,18.368,18.588,18.362,18.588,4314,0
2015-01-09,18.55,18.731,18.517,18.666,5078,0
2015-01-12,18.606,18.635,18.218,18.51,19784,0
2015-01-13,18.477,18.517,18.439,18.448,6028,0
2015-01-14,18.456,18.456,18.101,18.108,16515,0
2015-01-15,18.132,18.282,18.014,18.022,24847,0
2015-01-16,18.188,18.557,18.188,18.392,25746,0
2015-01-20,18.408,18.574,18.408,18.542,30807,0
2015-01-21,18.542,18.627,18.534,18.574,8877,0
2015-01-22,18.557,18.635,18.51,18.635,12824,0
2015-01-23,18.661,18.714,18.661,18.684,4479,0
2015-01-26,18.701,18.833,18.635,18.802,11053,0
2015-01-27,18.802,19.094,18.78,18.936,31232,0
2015-01-28,18.913,18.985,18.897,18.906,6917,0
2015-01-29,18.927,19.061,18.927,19.015,8893,0
2015-01-30,19.061,19.204,19.046,19.197,14029,0
2015-02-02,19.197,19.237,19.188,19.204,6129,0
2015-02-03,19.267,19.267,19.117,19.156,16557,0
2015-02-04,19.156,19.165,19.079,19.079,8629,0
2015-02-05,19.053,19.188,19.046,19.188,7557,0
2015-02-06,19.188,19.228,19.181,19.204,5457,0
2015-02-09,19.188,19.211,19.181,19.211,2117,0
2015-02-10,19.181,19.228,19.142,19.228,13709,0
2015-02-11,19.228,19.228,19.204,19.228,4972,0
2015-02-12,19.228,19.267,19.165,19.258,8577,0
2015-02-13,19.276,19.276,19.276,19.276,635,0
2015-02-17,19.276,19.298,19.079,19.276,6152,0
2015-02-18,19.228,19.267,19.132,19.132,3108,0
2015-02-19,19.197,19.276,19.117,19.276,16820,0
2015-02-20,19.053,19.291,19.053,19.276,2626,0
2015-02-23,19.291,19.306,19.251,19.267,2791,0
2015-02-24,19.108,19.298,19.108,19.197,5172,0
2015-02-25,19.197,19.237,19.172,19.181,4439,0
2015-02-26,19.156,19.267,19.117,19.267,12471,0
2015-02-27,19.291,19.379,19.291,19.379,2483,0
2015-03-02,19.379,19.419,19.379,19.379,2411,0
2015-03-03,19.322,19.426,19.276,19.306,7865,0
2015-03-04,19.291,19.314,19.125,19.276,3679,0
2015-03-05,19.276,19.291,19.219,19.219,2281,0
2015-03-06,19.181,19.181,19.117,19.117,12685,0
2015-03-09,19.117,19.142,19.069,19.069,9261,0
2015-03-10,19.015,19.03,19.015,19.015,2029,0
2015-03-11,19.04,19.04,18.936,18.936,6468,0
2015-03-12,18.946,18.946,18.762,18.78,9007,0
2015-03-13,18.77,18.78,18.77,18.78,2411,0
2015-03-16,18.874,18.874,18.874,18.874,379,0
2015-03-17,18.918,18.975,18.918,18.936,1014,0
2015-03-18,18.975,18.985,18.975,18.985,762,0
2015-03-19,19,19,18.866,18.946,4188,0
2015-03-20,19.061,19.181,18.958,19.04,5326,0
2015-03-23,18.879,19.04,18.879,19.04,507,0
2015-03-24,18.792,19.149,18.792,19.149,4948,0
2015-03-25,19.046,19.046,18.918,18.918,11924,0
2015-03-26,19.053,19.053,19.053,19.053,507,0
2015-03-27,19.04,19.04,18.946,18.952,2029,0
2015-03-30,19.029,19.158,18.972,18.972,7461,0
2015-03-31,18.812,18.989,18.812,18.989,3605,0
2015-04-01,18.829,19.046,18.829,19.021,11437,0
2015-04-02,18.972,18.972,18.884,18.901,10816,0
2015-04-06,18.869,18.942,18.869,18.933,5845,0
2015-04-07,18.972,19.021,18.972,19.021,1306,0
2015-04-08,18.998,19.021,18.942,19.021,11437,0
2015-04-09,19.053,19.061,18.982,18.982,5509,0
2015-04-10,19.021,19.053,18.835,18.942,20640,0
2015-04-13,18.924,18.972,18.869,18.942,16659,0
2015-04-14,18.916,18.972,18.909,18.972,3108,0
2015-04-15,18.982,19.029,18.942,19.004,7649,0
2015-04-16,19.021,19.086,18.989,19.086,7042,0
2015-04-17,19.039,19.079,18.942,18.972,5967,0
2015-04-20,19.029,19.029,18.982,19.004,4073,0
2015-04-21,18.982,19.004,18.95,18.982,3904,0
2015-04-22,18.964,19.039,18.95,18.95,6216,0
2015-04-23,18.957,18.957,18.876,18.876,3605,0
2015-04-24,19.013,19.013,18.933,18.989,744,0
2015-04-27,18.989,19.046,18.989,19.039,2736,0
2015-04-28,19.061,19.061,19.004,19.021,2238,0
2015-04-29,19.061,19.061,18.964,18.964,1865,0
2015-04-30,18.942,19.046,18.901,19.021,4104,0
2015-05-01,19.013,19.013,18.933,18.989,1616,0
2015-05-04,18.982,19.004,18.95,18.95,1493,0
2015-05-05,18.972,19.061,18.901,19.029,5594,0
2015-05-06,18.909,19.133,18.909,19.079,11470,0
2015-05-07,19.086,19.086,18.901,18.942,4039,0
2015-05-08,18.942,19.053,18.893,18.893,9697,0
2015-05-11,18.82,18.933,18.82,18.933,2238,0
2015-05-12,18.748,18.982,18.748,18.901,5533,0
2015-05-13,18.754,19.101,18.754,19.013,4476,0
2015-05-14,19.086,19.086,18.989,19.021,3731,0
2015-05-15,18.982,19.198,18.982,19.021,11315,0
2015-05-18,18.714,19.021,18.562,19.013,2423,0
2015-05-19,19.013,19.013,19.013,19.013,123,0
2015-05-20,18.82,19.013,18.82,19.013,1493,0
2015-05-21,18.957,18.957,18.684,18.957,6961,0
2015-05-22,18.763,18.957,18.742,18.95,2113,0
2015-05-26,19.004,19.013,18.95,18.972,3855,0
2015-05-27,18.972,19.053,18.95,19.053,4973,0
2015-05-28,19.167,19.167,19.053,19.069,1493,0
2015-05-29,19.167,19.167,19.021,19.021,4476,0
2015-06-01,18.982,19.214,18.901,19.158,10816,0
2015-06-02,19.101,19.101,19.029,19.046,2113,0
2015-06-03,19.046,19.046,19.039,19.039,623,0
2015-06-04,19.021,19.143,19.021,19.061,1245,0
2015-06-05,18.989,18.989,18.901,18.909,4850,0
2015-06-08,18.909,18.909,18.909,18.909,373,0
2015-06-09,18.803,18.812,18.644,18.812,17624,0
2015-06-10,18.82,18.82,18.772,18.782,1989,0
2015-06-11,18.754,18.86,18.754,18.82,1245,0
2015-06-15,18.82,18.86,18.812,18.844,1989,0
2015-06-16,18.86,18.876,18.86,18.86,2113,0
2015-06-17,19.061,19.061,18.86,18.884,1989,0
2015-06-18,19.061,19.061,18.901,19.061,2736,0
2015-06-22,18.86,18.916,18.829,18.916,7089,0
2015-06-23,19.061,19.061,18.901,18.982,7274,0
2015-06-24,18.989,19.004,18.86,18.86,5967,0
2015-06-25,18.942,18.972,18.876,18.95,6091,0
2015-06-26,18.95,18.95,18.909,18.95,2113,0
2015-06-29,18.92,19.011,18.806,19.011,3046,0
2015-06-30,18.914,18.961,18.914,18.961,367,0
2015-07-01,18.879,18.961,18.798,18.92,2194,0
2015-07-02,19.243,19.243,19.209,19.209,245,0
2015-07-06,19.193,19.209,19.045,19.209,2194,0
2015-07-07,19.086,19.168,19.086,19.086,1584,0
2015-07-09,19.045,19.045,18.848,18.848,7795,0
2015-07-10,18.848,18.848,18.848,18.848,121,0
2015-07-13,18.879,18.92,18.838,18.838,1705,0
2015-07-14,18.815,19.276,18.733,19.249,16477,0
2015-07-15,19.243,19.276,19.243,19.276,428,0
2015-07-16,19.298,19.334,19.011,19.11,5237,0
2015-07-17,19.045,19.209,19.045,19.209,731,0
2015-07-20,19.127,19.127,18.815,18.815,3046,0
2015-07-21,18.879,19.038,18.798,19.038,1705,0
2015-07-22,18.914,18.955,18.914,18.955,486,0
2015-07-23,18.92,18.948,18.92,18.948,610,0
2015-07-24,18.948,18.948,18.848,18.848,486,0
2015-07-27,18.864,18.864,18.756,18.756,367,0
2015-07-28,18.584,18.584,18.142,18.256,17906,0
2015-07-29,18.289,18.405,18.149,18.324,6823,0
2015-07-30,18.47,18.774,18.437,18.659,6214,0
2015-07-31,18.577,18.652,18.47,18.652,10477,0
2015-08-03,18.715,18.715,18.715,18.715,1084,0
2015-08-04,18.47,18.715,18.47,18.618,1462,0
2015-08-05,18.715,18.715,18.553,18.553,1584,0
2015-08-06,18.553,18.553,18.553,18.553,975,0
2015-08-07,18.553,18.553,18.461,18.461,2194,0
2015-08-10,18.553,18.553,18.421,18.421,1829,0
2015-08-11,18.47,18.47,18.428,18.428,1218,0
2015-08-12,18.553,18.553,18.487,18.553,3289,0
2015-08-13,18.553,18.553,18.553,18.553,853,0
2015-08-14,18.388,18.461,18.388,18.461,3533,0
2015-08-17,18.461,18.461,18.461,18.461,121,0
2015-08-18,18.756,18.823,18.577,18.756,5603,0
2015-08-19,18.684,18.715,18.674,18.715,5116,0
2015-08-20,18.715,18.756,18.715,18.756,5237,0
2015-08-21,18.798,18.798,18.798,18.798,1218,0
2015-08-24,18.674,18.674,18.428,18.47,4750,0
2015-08-25,18.455,18.47,18.455,18.455,367,0
2015-08-26,18.47,18.47,18.101,18.47,7919,0
2015-08-27,18.47,18.674,18.461,18.47,2801,0
2015-08-31,18.265,18.659,18.265,18.659,6698,0
2015-09-01,18.584,18.584,18.428,18.47,1705,0
2015-09-02,18.477,18.477,18.455,18.455,2315,0
2015-09-03,18.428,18.47,18.428,18.455,1948,0
2015-09-04,18.428,18.47,18.282,18.371,8284,0
2015-09-08,18.347,18.347,18.265,18.289,1584,0
2015-09-09,18.149,18.347,18.149,18.306,4263,0
2015-09-10,18.306,18.306,18.182,18.182,1705,0
2015-09-11,18.182,18.182,18.108,18.108,731,0
2015-09-14,18.265,18.265,18.108,18.108,2558,0
2015-09-15,18.315,18.315,17.764,18.192,16443,0
2015-09-16,18.199,18.199,18.182,18.182,610,0
2015-09-17,18.068,18.192,18.068,18.166,2315,0
2015-09-18,18.125,18.142,18.118,18.118,610,0
2015-09-21,18.142,18.142,18.133,18.142,2194,0
2015-09-22,18.224,18.224,18.159,18.182,1462,0
2015-09-23,18.159,18.159,18.001,18.076,4630,0
2015-09-24,18.118,18.118,18.118,18.118,175,0
2015-09-25,18.142,18.142,18.142,18.142,245,0
2015-09-28,18.06,18.142,17.927,18.101,3841,0
2015-09-29,18.038,18.359,17.922,18.031,4053,0
2015-09-30,18.064,18.064,17.829,17.989,3099,0
2015-10-01,17.721,17.721,17.384,17.528,10965,0
2015-10-02,17.502,17.519,17.334,17.334,13827,0
2015-10-05,17.351,17.519,17.351,17.452,5226,0
2015-10-06,17.636,17.662,17.486,17.611,5363,0
2015-10-07,17.375,18.191,17.375,17.956,7509,0
2015-10-08,17.938,17.956,17.829,17.829,3457,0
2015-10-09,17.629,18.081,17.62,17.888,10846,0
2015-10-12,17.938,18.165,17.938,18.106,4530,0
2015-10-13,18.275,18.283,18.022,18.038,4053,0
2015-10-14,18.123,18.207,17.879,18.123,6317,0
2015-10-15,18.014,18.014,17.829,17.989,833,0
2015-10-16,17.703,17.872,17.703,17.703,3575,0
2015-10-19,17.905,18.038,17.829,17.972,4647,0
2015-10-20,17.914,17.956,17.914,17.929,1383,0
2015-10-21,17.895,17.895,17.872,17.872,1549,0
2015-10-22,18.038,18.038,17.872,17.905,5245,0
2015-10-23,17.822,18.038,17.822,18.038,3457,0
2015-10-26,18.038,18.317,18.038,18.249,3219,0
2015-10-27,18.232,18.232,18.064,18.064,358,0
2015-10-28,18.173,18.181,18.081,18.123,595,0
2015-10-29,18.047,18.047,18.038,18.038,4170,0
2015-10-30,17.997,18.031,17.989,18.031,1788,0
2015-11-02,18.038,18.123,18.038,18.038,3635,0
2015-11-03,17.929,18.115,17.872,18.098,5721,0
2015-11-04,18.115,18.115,18.014,18.072,5859,0
2015-11-05,18.057,18.098,18.057,18.098,595,0
2015-11-06,18.014,18.123,17.972,18.123,2383,0
2015-11-09,18.031,18.115,17.989,18.057,5006,0
2015-11-10,18.038,18.038,18.005,18.038,833,0
2015-11-11,17.888,18.038,17.872,18.038,1669,0
2015-11-12,18.047,18.14,17.502,17.696,7509,0
2015-11-13,17.745,17.745,17.62,17.62,5484,0
2015-11-16,17.703,17.813,17.703,17.763,5960,0
2015-11-17,17.629,17.687,17.62,17.62,7866,0
2015-11-18,17.872,17.905,17.509,17.509,4887,0
2015-11-19,17.611,17.611,17.611,17.611,118,0
2015-11-20,17.62,17.62,17.402,17.402,6196,0
2015-11-23,17.62,17.662,17.327,17.351,11799,0
2015-11-24,17.318,17.334,17.241,17.284,8938,0
2015-11-25,17.46,17.46,17.116,17.116,4647,0
2015-11-27,16.991,17.266,16.956,17.266,2622,0
2015-11-30,17.116,17.284,17.116,17.284,6555,0
2015-12-01,17.318,17.318,17.2,17.2,595,0
2015-12-02,17.327,17.327,17.166,17.174,7411,0
2015-12-03,17.158,17.166,17.074,17.074,10197,0
2015-12-04,17.082,17.241,17.074,17.241,4170,0
2015-12-07,17.241,17.241,17.158,17.158,833,0
2015-12-08,16.318,16.318,15.035,15.061,60340,0
2015-12-09,15.085,15.337,14.936,15.094,22644,0
2015-12-10,15.313,15.313,14.264,14.381,32420,0
2015-12-11,14.557,14.768,13.921,13.921,41715,0
2015-12-14,13.633,13.65,13.004,13.65,20882,0
2015-12-15,14.027,14.413,13.877,14.222,45410,0
2015-12-16,14.264,15.816,14.264,15.564,43503,0
2015-12-17,15.69,15.707,15.438,15.606,3813,0
2015-12-18,15.447,15.546,15.203,15.505,17282,0
2015-12-21,15.186,15.421,13.895,14.313,55541,0
2015-12-22,14.062,14.482,13.844,14.313,54173,0
2015-12-23,14.607,15.287,14.607,15.02,15136,0
2015-12-24,15.01,15.564,15.01,15.555,12738,0
2015-12-28,15.539,15.731,15.531,15.681,2622,0
2015-12-29,15.9,15.961,15.531,15.748,10429,0
2015-12-30,15.84,16.099,15.84,16.013,22923,0
2015-12-31,15.798,16.743,15.798,16.701,15544,0
2016-01-05,16.951,16.951,16.804,16.838,4531,0
2016-01-06,16.718,16.718,16.58,16.58,3069,0
2016-01-07,16.349,16.443,15.546,15.712,41706,0
2016-01-08,15.539,15.539,15.361,15.471,1683,0
2016-01-11,15.167,15.409,14.635,14.669,10701,0
2016-01-12,14.722,14.746,13.818,14.041,45068,0
2016-01-13,13.843,13.921,13.791,13.8,14171,0
2016-01-14,13.852,13.852,12.922,13.714,62390,0
2016-01-15,13.327,13.634,12.707,13.215,9363,0
2016-01-19,12.982,13.483,12.912,13.086,6388,0
2016-01-20,12.741,12.836,11.837,12.715,28257,0
2016-01-21,12.689,13.577,12.689,13.577,7788,0
2016-01-22,13.843,14.592,13.843,14.419,7550,0
2016-01-25,14.41,14.41,13.965,14.152,6400,0
2016-01-26,14.118,14.851,13.999,14.851,5374,0
2016-01-27,14.635,15.513,14.635,15.487,7103,0
2016-01-28,15.496,15.642,15.074,15.366,1784,0
2016-01-29,15.496,16.171,15.277,15.97,2538,0
2016-02-02,15.712,15.712,15.496,15.651,1653,0
2016-02-03,15.772,15.772,15.496,15.496,514,0
2016-02-04,15.582,15.582,15.565,15.582,1214,0
2016-02-05,15.608,15.616,15.539,15.573,4531,0
2016-02-08,15.307,15.614,15.282,15.324,7262,0
2016-02-09,15.074,15.126,13.98,13.98,4633,0
2016-02-10,14.205,14.508,14.205,14.419,2516,0
2016-02-11,13.878,14.284,13.241,13.859,11271,0
2016-02-12,13.946,14.343,13.826,14.343,3984,0
2016-02-16,14.385,14.971,14.385,14.919,4651,0
2016-02-17,15.436,15.582,14.696,15.582,7574,0
2016-02-18,15.453,15.453,15.126,15.143,2550,0
2016-02-19,15.281,15.281,15.066,15.066,6158,0
2016-02-22,15.117,15.275,15.066,15.066,4844,0
2016-02-23,14.989,14.989,14.98,14.98,1859,0
2016-02-25,14.601,14.808,14.574,14.808,1853,0
2016-02-26,14.937,15.203,14.937,15.203,1928,0
2016-02-29,15.479,15.693,15.476,15.487,13602,0
2016-03-01,15.409,15.582,15.409,15.582,1917,0
2016-03-02,15.401,16.34,15.401,15.59,14742,0
2016-03-03,15.668,15.97,15.668,15.97,515,0
2016-03-04,15.926,16.348,15.926,16.287,2614,0
2016-03-07,16.546,16.546,16.443,16.529,1074,0
2016-03-09,16.358,16.358,16.358,16.358,466,0
2016-03-10,16.272,16.287,16.124,16.124,1533,0
2016-03-11,16.529,16.657,16.193,16.193,9130,0
2016-03-14,16.728,16.743,16.468,16.626,8038,0
2016-03-15,16.684,16.684,16.529,16.529,1883,0
2016-03-16,16.416,16.571,16.416,16.571,1742,0
2016-03-17,16.684,16.701,16.544,16.544,2718,0
2016-03-18,16.713,16.743,16.598,16.598,1442,0
2016-03-21,16.614,16.779,16.614,16.779,1859,0
2016-03-22,16.786,17.631,16.779,17.553,4181,0
2016-03-23,17.358,17.358,17.042,17.217,6964,0
2016-03-24,17.215,17.215,17.215,17.215,581,0
2016-03-28,17.269,17.329,17.269,17.287,2596,0
2016-03-29,17.261,17.45,17.243,17.45,12351,0
2016-03-30,17.685,17.711,17.412,17.711,6086,0
2016-03-31,17.483,17.685,17.483,17.527,2597,0
2016-04-01,17.412,17.632,17.412,17.632,936,0
2016-04-04,17.667,17.702,17.561,17.702,1942,0
2016-04-05,17.566,17.588,17.5,17.5,5547,0
2016-04-06,17.467,17.539,17.438,17.438,13713,0
2016-04-07,17.368,17.412,17.296,17.296,5132,0
2016-04-08,17.34,17.412,17.281,17.281,10203,0
2016-04-11,17.448,17.448,17.404,17.405,5539,0
2016-04-12,17.483,17.483,17.455,17.455,4763,0
2016-04-13,17.623,17.677,17.58,17.58,2551,0
2016-04-14,17.588,17.632,17.544,17.632,7918,0
2016-04-15,17.588,17.588,17.492,17.496,8119,0
2016-04-18,17.455,17.552,17.455,17.5,1902,0
2016-04-19,17.623,17.623,17.544,17.544,4538,0
2016-04-20,17.552,17.552,17.527,17.535,10435,0
2016-04-21,17.556,17.556,17.535,17.535,3402,0
2016-04-22,17.502,17.615,17.5,17.615,6438,0
2016-04-25,17.588,17.632,17.54,17.544,15027,0
2016-04-26,17.625,17.649,17.544,17.649,10833,0
2016-04-27,17.632,17.685,17.464,17.544,41691,0
2016-04-28,17.544,17.615,17.183,17.359,47028,0
2016-04-29,17.324,17.438,17.281,17.438,5920,0
2016-05-02,17.527,17.694,17.517,17.635,38364,0
2016-05-03,17.677,17.677,17.527,17.532,11546,0
2016-05-04,17.527,17.783,17.385,17.588,13911,0
2016-05-05,17.389,17.694,17.385,17.492,8507,0
2016-05-06,17.517,17.597,17.517,17.597,5218,0
2016-05-09,17.677,18.162,17.677,18.117,38363,0
2016-05-10,18.325,18.853,18.162,18.681,66334,0
2016-05-11,18.813,19.174,18.603,18.883,36467,0
2016-05-12,18.962,19.025,18.779,18.991,8721,0
2016-05-13,18.911,18.956,18.789,18.858,32685,0
2016-05-16,18.875,19.044,18.867,18.956,12963,0
2016-05-17,19.123,19.157,18.956,19.016,12233,0
2016-05-18,19.006,19.193,18.956,19.036,12085,0
2016-05-19,18.956,19,18.893,18.902,3402,0
2016-05-20,18.813,18.867,18.532,18.664,21899,0
2016-05-23,18.583,18.911,18.583,18.909,9907,0
2016-05-24,18.764,18.902,18.603,18.902,6932,0
2016-05-25,18.744,19.06,18.744,18.956,24193,0
2016-05-26,18.956,19.35,18.872,19.193,21815,0
2016-05-27,19.271,19.422,19.271,19.422,3943,0
2016-05-31,19.404,19.404,19.14,19.291,13520,0
2016-06-01,19.35,19.36,19.104,19.297,8145,0
2016-06-02,19.238,19.262,19.13,19.253,3869,0
2016-06-03,19.238,19.386,19,19.228,14250,0
2016-06-06,19.253,19.414,19.095,19.335,10591,0
2016-06-07,18.981,19.37,18.956,19.184,4953,0
2016-06-08,19.184,19.379,19.149,19.218,8080,0
2016-06-09,19.218,19.63,19.218,19.582,25462,0
2016-06-10,19.43,19.537,19.386,19.386,6238,0
2016-06-13,19.37,19.528,19.37,19.386,7832,0
2016-06-14,19.379,19.406,19.282,19.282,3878,0
2016-06-15,19.36,19.36,19.218,19.238,1819,0
2016-06-16,19.218,19.386,19.218,19.36,9209,0
2016-06-17,19.439,19.81,19.43,19.766,8913,0
2016-06-20,19.756,19.844,19.444,19.641,11274,0
2016-06-21,19.976,19.976,19.614,19.66,4529,0
2016-06-22,19.685,19.748,19.685,19.748,1192,0
2016-06-23,19.748,19.775,19.626,19.775,2830,0
2016-06-24,19.174,19.748,19.174,19.748,6690,0
2016-06-27,19.467,19.739,19.299,19.563,12950,0
2016-06-28,19.563,20.047,19.528,19.924,28731,0
2016-06-29,19.993,19.993,19.804,19.922,4025,0
2016-06-30,19.929,20.066,19.823,19.823,8992,0
2016-07-01,20.083,20.083,19.899,19.913,2941,0
2016-07-05,19.903,20.028,19.903,19.966,2921,0
2016-07-06,20.047,20.165,20.047,20.165,759,0
2016-07-07,19.967,20.021,19.813,19.903,4570,0
2016-07-08,19.903,20.182,19.903,20.092,5332,0
2016-07-11,20.21,20.354,20.146,20.344,7217,0
2016-07-12,20.336,20.354,20.267,20.344,8553,0
2016-07-13,20.354,20.623,20.264,20.623,11550,0
2016-07-14,20.336,20.848,20.336,20.751,10187,0
2016-07-15,20.837,20.912,20.837,20.894,1600,0
2016-07-18,20.893,20.939,20.498,20.606,15596,0
2016-07-19,20.371,20.802,20.371,20.802,2407,0
2016-07-20,20.617,20.885,20.617,20.857,7217,0
2016-07-21,20.893,20.893,20.796,20.828,9366,0
2016-07-22,20.797,21.155,20.797,20.841,4775,0
2016-07-25,21.057,21.057,20.939,20.948,4630,0
2016-07-26,20.867,21.182,20.822,21.164,7759,0
2016-07-27,21.191,21.2,21.018,21.164,5261,0
2016-07-28,21.084,21.084,20.954,20.954,1667,0
2016-07-29,20.767,21.119,20.767,21.119,8292,0
2016-08-01,21.074,21.209,21.074,21.163,20705,0
2016-08-02,21.074,21.074,20.727,20.939,6835,0
2016-08-03,20.777,21.11,20.777,20.787,20858,0
2016-08-04,20.902,21.029,20.893,20.93,1672,0
2016-08-05,20.841,20.991,20.651,20.867,11266,0
2016-08-08,20.802,20.848,20.705,20.705,4439,0
2016-08-09,20.767,20.848,20.767,20.848,999,0
2016-08-10,20.777,20.885,20.737,20.885,3445,0
2016-08-11,20.767,20.948,20.371,20.371,12794,0
2016-08-12,20.363,20.479,20.363,20.409,2609,0
2016-08-15,20.409,20.534,20.344,20.344,10664,0
2016-08-16,20.272,20.316,20.112,20.246,11441,0
2016-08-17,20.272,20.326,20.272,20.317,1586,0
2016-08-18,20.354,20.399,20.083,20.255,4330,0
2016-08-19,20.264,20.371,20.012,20.156,15610,0
2016-08-22,20.057,20.291,20.057,20.192,6219,0
2016-08-23,20.192,20.309,19.993,20.173,27503,0
2016-08-24,20.255,20.434,20.255,20.281,1213,0
2016-08-25,20.651,20.651,20.507,20.534,3222,0
2016-08-26,20.614,20.7,20.498,20.683,9742,0
2016-08-29,20.588,20.651,20.291,20.291,9005,0
2016-08-30,20.301,20.301,20.264,20.264,4715,0
2016-08-31,20.264,20.264,19.958,20.255,14158,0
2016-09-01,20.272,20.291,19.948,20.083,2945,0
2016-09-02,19.958,20.21,19.876,19.993,5075,0
2016-09-06,20.246,20.246,19.958,20.038,12718,0
2016-09-07,20.038,20.173,20.038,20.172,946,0
2016-09-08,20.254,20.264,20.131,20.165,5053,0
2016-09-09,20.173,20.185,20.083,20.119,4857,0
2016-09-12,19.903,20.201,19.903,20.201,1785,0
2016-09-13,20.067,20.264,19.993,20.264,6473,0
2016-09-14,20.237,20.354,20.003,20.147,14013,0
2016-09-15,20.092,20.192,19.922,20.067,3508,0
2016-09-16,20.047,20.173,20.028,20.128,1508,0
2016-09-19,20.003,20.083,19.993,20.053,11338,0
2016-09-20,20.031,20.083,20.031,20.075,7374,0
2016-09-21,19.993,20.092,19.993,20.073,10106,0
2016-09-22,20.083,20.083,20.062,20.073,11902,0
2016-09-23,20.003,20.237,20.003,20.07,7544,0
2016-09-26,20.073,20.083,20.07,20.083,2375,0
2016-09-27,20.083,20.239,20.047,20.083,15667,0
2016-09-28,20.083,20.389,20.057,20.326,13764,0
2016-09-29,20.508,20.591,19.92,20.591,9890,0
2016-09-30,20.456,20.608,20.456,20.608,9239,0
2016-10-03,20.517,20.608,20.516,20.516,2154,0
2016-10-04,20.516,20.56,20.479,20.516,2716,0
2016-10-05,20.608,20.84,20.608,20.711,9359,0
2016-10-06,20.718,20.718,20.718,20.718,326,0
2016-10-07,20.733,20.83,20.545,20.756,5527,0
2016-10-10,20.931,21.197,20.762,21.05,7768,0
2016-10-11,20.977,21.023,20.718,20.943,5692,0
2016-10-12,20.885,21.01,20.856,20.968,10708,0
2016-10-13,20.856,21.05,20.856,21.05,8755,0
2016-10-14,21.151,21.207,21.115,21.115,4010,0
2016-10-17,21.124,21.124,21.093,21.093,217,0
2016-10-18,21.161,21.207,21.134,21.134,2375,0
2016-10-19,21.161,21.253,21.078,21.253,4243,0
2016-10-20,21.253,21.253,21.132,21.132,2138,0
2016-10-21,21.201,21.201,21.201,21.201,543,0
2016-10-24,21.16,21.336,21.147,21.336,3895,0
2016-10-25,21.253,21.307,21.253,21.307,3060,0
2016-10-26,21.335,21.556,21.328,21.547,3671,0
2016-10-27,21.115,21.345,21.115,21.243,3354,0
2016-10-28,21.142,21.345,21.142,21.188,4027,0
2016-10-31,21.188,21.428,21.17,21.17,3213,0
2016-11-01,21.161,21.161,20.885,20.885,3696,0
2016-11-02,20.902,20.963,20.479,20.591,12806,0
2016-11-03,20.47,20.516,20.038,20.333,16390,0
2016-11-04,20.361,20.591,20.195,20.581,5870,0
2016-11-07,20.397,21.445,20.397,20.709,7609,0
2016-11-08,20.652,20.652,20.379,20.508,1856,0
2016-11-09,20.453,20.453,20.424,20.424,3696,0
2016-11-10,20.479,20.545,20.379,20.47,8382,0
2016-11-11,20.453,20.532,20.453,20.532,1304,0
2016-11-14,20.545,20.794,20.516,20.6,5026,0
2016-11-15,20.655,20.655,20.635,20.635,1011,0
2016-11-16,20.617,20.847,20.545,20.717,3015,0
2016-11-17,20.718,20.718,20.627,20.636,2566,0
2016-11-18,20.692,20.731,20.572,20.572,1359,0
2016-11-21,20.728,20.728,20.728,20.728,109,0
2016-11-22,20.676,20.676,20.461,20.516,2527,0
2016-11-23,20.627,20.977,20.627,20.977,414,0
2016-11-25,20.958,20.958,20.958,20.958,110,0
2016-11-28,20.948,20.948,20.847,20.847,615,0
2016-11-29,20.627,20.627,20.6,20.6,326,0
2016-11-30,20.636,20.636,20.636,20.636,217,0
2016-12-01,20.692,20.692,20.424,20.617,4332,0
2016-12-02,20.636,20.752,20.562,20.727,2406,0
2016-12-05,20.673,20.784,20.673,20.784,359,0
2016-12-07,20.794,20.885,20.794,20.885,478,0
2016-12-08,20.947,21.042,20.886,20.95,2879,0
2016-12-09,20.84,20.947,20.84,20.867,2380,0
2016-12-12,20.83,20.885,20.738,20.738,2593,0
2016-12-13,20.876,20.876,20.818,20.818,1337,0
2016-12-14,20.82,20.82,20.562,20.655,2518,0
2016-12-15,20.755,20.755,20.545,20.545,5109,0
2016-12-16,20.535,20.82,20.535,20.82,2336,0
2016-12-19,20.83,20.84,20.768,20.768,2499,0
2016-12-20,20.885,21.058,20.885,21.058,1717,0
2016-12-21,21.151,21.52,21.151,21.465,20921,0
2016-12-22,21.537,21.566,21.474,21.551,6417,0
2016-12-23,21.63,21.85,21.62,21.848,7280,0
2016-12-27,21.852,21.862,21.345,21.75,4317,0
2016-12-28,21.85,21.896,21.759,21.759,10767,0
2016-12-29,21.896,22.071,21.896,22.027,3298,0
2016-12-30,21.954,21.954,21.484,21.812,6380,0
2017-01-03,22.46,22.46,21.906,21.99,6787,0
2017-01-04,21.972,22.318,21.972,22.265,3048,0
2017-01-05,22.206,22.328,21.912,21.933,9381,0
2017-01-06,22.206,22.263,22.046,22.178,6120,0
2017-01-09,22.244,22.31,22.112,22.151,3203,0
2017-01-10,22.159,22.253,22.15,22.253,682,0
2017-01-11,22.244,22.244,22.184,22.184,5161,0
2017-01-12,22.159,22.271,21.981,22.271,2034,0
2017-01-17,22.187,22.306,22.103,22.3,4266,0
2017-01-18,22.3,22.516,22.3,22.516,11213,0
2017-01-19,22.488,22.525,22.483,22.525,2878,0
2017-01-20,22.535,22.676,22.401,22.609,3514,0
2017-01-23,22.741,22.836,22.694,22.836,5128,0
2017-01-24,22.835,23.239,22.749,23.239,9886,0
2017-01-25,22.835,22.995,22.638,22.91,5153,0
2017-01-26,22.892,22.91,22.892,22.9,1768,0
2017-01-27,22.835,22.835,22.734,22.816,1225,0
2017-01-30,22.77,22.77,22.723,22.723,586,0
2017-01-31,22.807,22.948,22.807,22.948,1171,0
2017-02-01,22.889,22.889,22.889,22.889,319,0
2017-02-02,22.92,22.972,22.732,22.779,4336,0
2017-02-03,22.816,22.947,22.535,22.947,10953,0
2017-02-06,23.089,23.089,22.816,22.816,5948,0
2017-02-07,22.873,22.873,22.816,22.816,2875,0
2017-02-08,22.826,23.04,22.826,22.955,4148,0
2017-02-09,22.835,23.003,22.681,22.723,6118,0
2017-02-10,22.77,22.957,22.77,22.957,1145,0
2017-02-13,22.967,23.022,22.932,23.022,1965,0
2017-02-14,23.05,23.05,22.873,22.957,2254,0
2017-02-15,22.957,23.061,22.957,23.061,2696,0
2017-02-16,22.972,23.156,22.972,23.127,4100,0
2017-02-17,23.107,23.156,23.107,23.149,1895,0
2017-02-21,23.239,23.361,23.176,23.239,5199,0
2017-02-22,23.239,23.286,23.191,23.239,3674,0
2017-02-23,23.286,23.286,23.259,23.286,5594,0
2017-02-24,23.286,23.289,23.038,23.204,8931,0
2017-02-27,23.126,23.191,22.976,23.032,9646,0
2017-02-28,23.004,23.249,22.999,23.154,6630,0
2017-03-01,23.23,23.23,23.023,23.108,6283,0
2017-03-02,23.098,23.191,22.91,23.079,5572,0
2017-03-03,22.957,23.098,22.943,23.098,4260,0
2017-03-06,22.922,22.922,22.91,22.91,532,0
2017-03-07,22.929,22.929,22.535,22.91,5113,0
2017-03-08,22.845,23.042,22.535,22.74,15062,0
2017-03-09,22.816,22.831,22.694,22.741,1218,0
2017-03-10,22.676,22.853,22.676,22.807,3058,0
2017-03-13,22.685,22.802,22.681,22.802,1492,0
2017-03-14,22.9,22.9,22.816,22.816,2759,0
2017-03-15,22.845,22.854,22.615,22.732,8151,0
2017-03-16,22.732,23.004,22.661,23.004,7874,0
2017-03-17,22.932,22.979,22.863,22.873,3337,0
2017-03-20,22.76,23.004,22.76,22.854,2145,0
2017-03-22,22.995,23.004,22.816,23.004,7623,0
2017-03-23,23.004,23.117,22.984,22.984,1492,0
2017-03-24,23.164,23.164,23.03,23.062,6071,0
2017-03-27,23.079,23.079,22.91,23.061,4387,0
2017-03-28,22.947,23.098,22.947,23.061,4078,0
2017-03-29,23.045,23.098,23.045,23.075,2286,0
2017-03-30,23.21,23.306,23.172,23.21,4575,0
2017-03-31,23.22,23.303,23.172,23.172,3675,0
2017-04-03,23.383,23.411,23.172,23.22,7316,0
2017-04-04,23.172,23.182,23.086,23.124,3864,0
2017-04-05,23.22,23.22,23.098,23.21,2221,0
2017-04-06,23.128,23.176,23.057,23.152,4188,0
2017-04-07,23.219,23.421,23.19,23.22,9433,0
2017-04-10,23.095,23.193,23.076,23.143,3506,0
2017-04-11,23.172,23.172,23.172,23.172,313,0
2017-04-12,23.124,23.143,23.086,23.086,7202,0
2017-04-13,23.096,23.143,23.096,23.143,1687,0
2017-04-17,23.152,23.152,23.086,23.119,3530,0
2017-04-18,23.114,23.114,23.114,23.114,104,0
2017-04-19,23.194,23.273,23.194,23.22,1742,0
2017-04-20,23.268,23.268,23.124,23.134,5577,0
2017-04-21,23.086,23.182,23.086,23.134,8360,0
2017-04-24,23.172,23.172,23.118,23.152,4418,0
2017-04-25,23.108,23.306,23.108,23.306,2187,0
2017-04-26,23.143,23.268,23.143,23.194,1932,0
2017-04-27,23.172,23.172,23.076,23.076,3509,0
2017-04-28,23.172,23.33,23.047,23.057,7559,0
2017-05-01,23.208,23.268,23.193,23.193,1608,0
2017-05-02,23.266,23.266,23.244,23.248,1738,0
2017-05-03,23.23,23.23,22.99,23.057,8848,0
2017-05-04,23.135,23.198,23.038,23.038,3647,0
2017-05-05,23.124,23.171,23.076,23.171,1149,0
2017-05-08,23.047,23.248,23.028,23.248,12176,0
2017-05-09,23.114,23.114,22.263,22.425,27574,0
2017-05-10,22.425,22.884,22.406,22.789,6527,0
2017-05-11,22.837,22.837,22.598,22.741,2837,0
2017-05-12,22.741,22.741,21.544,21.974,22419,0
2017-05-15,22.185,22.482,22.185,22.224,5613,0
2017-05-16,22.406,22.406,22.128,22.215,5333,0
2017-05-17,22.167,22.319,22.022,22.167,2688,0
2017-05-18,22.158,22.349,22.158,22.349,3143,0
2017-05-19,22.319,22.473,22.215,22.463,3737,0
2017-05-22,22.454,22.492,22.07,22.339,2453,0
2017-05-23,22.377,22.588,22.377,22.588,2287,0
2017-05-24,22.454,22.454,22.339,22.406,2862,0
2017-05-25,22.358,22.358,22.358,22.358,209,0
2017-05-26,22.497,22.598,22.406,22.568,2532,0
2017-05-30,22.568,22.722,22.568,22.712,2794,0
2017-05-31,22.808,22.808,22.678,22.707,4078,0
2017-06-01,22.741,22.779,22.693,22.693,627,0
2017-06-02,22.693,22.719,22.693,22.695,1760,0
2017-06-05,22.741,22.773,22.692,22.703,1340,0
2017-06-07,22.837,22.837,22.837,22.837,261,0
2017-06-08,22.834,22.837,22.712,22.712,1065,0
2017-06-09,22.704,22.837,22.678,22.819,10092,0
2017-06-12,22.837,23.076,22.789,22.923,2302,0
2017-06-13,22.913,23.076,22.913,23.076,1843,0
2017-06-14,22.942,22.971,22.913,22.971,6990,0
2017-06-15,22.913,23.019,22.913,22.98,1097,0
2017-06-16,22.98,23.049,22.98,23.038,2972,0
2017-06-19,22.98,23.076,22.98,22.999,2219,0
2017-06-20,22.99,23.017,22.98,22.998,1053,0
2017-06-21,23.038,23.057,22.731,22.847,5847,0
2017-06-22,22.731,22.82,22.53,22.789,7885,0
2017-06-23,22.712,23.315,22.693,23.268,21723,0
2017-06-26,23.219,23.427,23.172,23.363,8972,0
2017-06-27,23.277,23.422,23.277,23.401,4758,0
2017-06-28,23.34,23.411,23.34,23.411,1722,0
2017-06-29,23.48,23.63,23.473,23.63,328,0
2017-06-30,23.48,23.538,23.401,23.45,3246,0
2017-07-05,23.46,23.46,23.389,23.441,3039,0
2017-07-06,23.441,23.538,23.399,23.519,2969,0
2017-07-07,23.538,23.538,23.441,23.509,6719,0
2017-07-10,23.48,23.489,23.308,23.393,1290,0
2017-07-11,23.441,23.504,23.39,23.478,3993,0
2017-07-12,23.519,23.529,23.508,23.508,1372,0
2017-07-13,23.505,23.558,23.489,23.538,4966,0
2017-07-14,23.538,23.558,23.489,23.558,1618,0
2017-07-17,23.558,23.606,23.489,23.491,8223,0
2017-07-18,23.638,23.638,23.489,23.526,2367,0
2017-07-19,23.528,23.655,23.528,23.6,1936,0
2017-07-20,23.646,23.685,23.571,23.685,1364,0
2017-07-21,23.665,23.665,23.592,23.592,226,0
2017-07-24,23.577,23.613,23.441,23.562,6379,0
2017-07-25,23.47,23.724,23.226,23.538,7694,0
2017-07-26,23.538,23.655,23.538,23.655,2048,0
2017-07-27,23.558,23.916,23.558,23.723,5827,0
2017-07-28,23.742,23.88,23.226,23.309,5601,0
2017-07-31,23.47,23.479,23.314,23.343,6097,0
2017-08-01,23.519,23.626,23.45,23.6,3911,0
2017-08-02,23.796,23.796,23.294,23.294,1492,0
2017-08-03,23.48,23.48,22.464,22.61,18329,0
2017-08-04,22.649,22.708,22.366,22.708,15317,0
2017-08-07,22.22,22.688,21.995,22.268,15902,0
2017-08-08,22.284,22.464,22.284,22.366,8431,0
2017-08-09,22.366,22.366,21.249,21.536,37361,0
2017-08-10,21.468,21.468,19.368,19.973,67148,0
2017-08-11,19.827,21.331,19.827,21.243,16743,0
2017-08-14,21.341,21.341,20.716,21.243,14822,0
2017-08-15,21.027,21.448,20.569,21.067,14673,0
2017-08-16,20.999,20.999,19.877,20.452,33506,0
2017-08-17,19.846,20.227,18.684,18.85,28798,0
2017-08-18,19.036,19.221,18.098,19.221,23877,0
2017-08-21,18.85,18.87,17.707,18.801,60243,0
2017-08-22,18.606,18.801,17.912,18.157,76095,0
2017-08-23,18.157,18.371,17.102,17.971,81538,0
2017-08-24,17.7,18.303,17.678,17.717,25385,0
2017-08-25,17.326,17.87,16.906,17.864,35160,0
2017-08-28,17.336,17.678,17.336,17.434,12012,0
2017-08-29,17.356,18.245,17.141,17.873,28990,0
2017-08-30,18.215,18.655,18.069,18.557,25091,0
2017-08-31,18.069,18.48,17.694,18.225,22485,0
2017-09-01,18.197,18.491,18.196,18.43,2262,0
2017-09-05,18.411,18.479,18.055,18.264,8309,0
2017-09-06,18.322,18.684,18.322,18.684,3642,0
2017-09-07,18.655,18.76,18.146,18.557,43016,0
2017-09-08,18.215,18.567,17.903,18.118,44877,0
2017-09-11,18.342,18.547,17.717,18.43,21282,0
2017-09-12,18.352,18.371,17.948,18.108,22744,0
2017-09-13,18.088,18.547,17.61,17.942,59298,0
2017-09-14,17.971,18.752,17.893,18.752,19700,0
2017-09-15,18.791,19.514,18.791,19.514,16185,0
2017-09-18,19.514,19.778,19.514,19.631,31651,0
2017-09-19,19.534,19.905,19.075,19.27,20177,0
2017-09-20,19.27,19.465,18.614,19.29,9164,0
2017-09-21,19.534,19.631,19.192,19.328,13863,0
2017-09-22,19.29,19.436,18.948,19.143,4304,0
2017-09-25,19.534,19.813,19.299,19.309,2775,0
2017-09-26,19.534,19.583,19.319,19.397,9200,0
2017-09-27,19.446,19.778,19.446,19.729,4377,0
2017-09-28,20.071,20.11,19.729,20.11,8310,0
2017-09-29,20.16,20.51,20.05,20.37,11893,0
2017-10-02,20.17,20.59,19.92,20.27,5527,0
2017-10-03,20.05,20.05,19.64,19.7227,18933,0
2017-10-04,19.7022,19.7022,19.25,19.38,18186,0
2017-10-05,19.2526,19.72,19.2526,19.72,4008,0
2017-10-06,19.6,19.6,19,19.13,30668,0
2017-10-09,19.43,19.48,18.81,18.87,9549,0
2017-10-10,19.04,19.05,18.5373,18.67,18110,0
2017-10-11,18.55,18.7473,18.3,18.5,20546,0
2017-10-12,18.39,18.99,18.34,18.48,12873,0
2017-10-13,18.42,18.42,17.5,18.29,20290,0
2017-10-16,18.3,18.47,17.02,17.36,36403,0
2017-10-17,17.25,18.03,16.61,18.03,47828,0
2017-10-18,17.53,18.37,17,18.3,47798,0
2017-10-19,18.87,18.87,17.8657,17.87,10315,0
2017-10-20,18.24,18.24,17.6052,17.94,7710,0
2017-10-23,17.93,18.16,17.29,17.86,25944,0
2017-10-24,17.32,18.23,17.32,17.81,14846,0
2017-10-25,17.95,18.009,17.4,18.009,13929,0
2017-10-26,17.99,18.27,17.6684,17.92,5645,0
2017-10-27,17.91,17.99,17.51,17.9,6110,0
2017-10-30,17.43,17.85,17.43,17.73,4092,0
2017-10-31,17.75,18.285,17.74,17.973,13502,0
2017-11-01,17.9432,18.3,17.92,18.25,7725,0
2017-11-02,18.3,18.87,18.11,18.11,11596,0
2017-11-03,18.3,18.49,18,18.1,2425,0
2017-11-06,18.08,18.41,17.524,18.41,24661,0
2017-11-07,18.36,19.27,17.821,19.27,27320,0
2017-11-08,18.24,18.28,17.7601,18,27882,0
2017-11-09,17.99,18.11,17.98,18.01,6739,0
2017-11-10,17.87,18.03,17.55,17.82,15170,0
