Date,Open,High,Low,Close,Volume,OpenInt
2014-07-29,15.54,15.735,15.54,15.54,1683156,0
2014-07-30,15.555,15.649,15.555,15.604,166797,0
2014-07-31,15.564,15.604,15.547,15.581,210221,0
2014-08-01,15.581,15.581,15.547,15.547,71774,0
2014-08-04,15.564,15.612,15.547,15.571,96931,0
2014-08-05,15.503,15.635,15.503,15.571,186200,0
2014-08-06,15.581,15.612,15.555,15.589,71016,0
2014-08-07,15.589,15.604,15.564,15.571,65310,0
2014-08-08,15.604,15.657,15.555,15.657,70602,0
2014-08-11,15.657,15.728,15.604,15.665,72114,0
2014-08-12,15.741,15.741,15.621,15.657,47935,0
2014-08-13,15.695,15.703,15.621,15.689,57133,0
2014-08-14,15.735,15.741,15.657,15.728,87054,0
2014-08-15,15.741,15.85,15.741,15.842,70242,0
2014-08-18,15.984,15.984,15.657,15.712,105015,0
2014-08-19,15.768,15.867,15.712,15.842,64131,0
2014-08-20,15.85,15.85,15.774,15.836,33805,0
2014-08-21,15.85,15.85,15.735,15.85,67475,0
2014-08-22,15.817,15.85,15.808,15.85,55204,0
2014-08-25,15.842,15.932,15.695,15.758,56815,0
2014-08-26,15.984,15.984,15.768,15.963,85746,0
2014-08-27,15.581,15.657,15.54,15.54,1112189,0
2014-08-28,15.547,15.589,15.54,15.54,302190,0
2014-08-29,15.571,15.589,15.547,15.589,111875,0
2014-09-02,15.547,15.571,15.54,15.54,179334,0
2014-09-03,15.571,15.571,15.54,15.54,113199,0
2014-09-04,15.547,15.571,15.54,15.54,83237,0
2014-09-05,15.54,15.564,15.54,15.54,219661,0
2014-09-08,15.54,15.547,15.54,15.54,140502,0
2014-09-09,15.54,15.564,15.54,15.54,207849,0
2014-09-10,15.54,15.547,15.54,15.54,165807,0
2014-09-11,15.555,15.68,15.54,15.581,177642,0
2014-09-12,15.368,15.509,15.153,15.244,165108,0
2014-09-15,15.34,15.34,15.171,15.311,107365,0
2014-09-16,15.163,15.466,15.163,15.466,149724,0
2014-09-17,15.592,15.592,15.378,15.483,102474,0
2014-09-18,15.407,15.51,15.356,15.51,90152,0
2014-09-19,15.51,15.51,15.435,15.435,84451,0
2014-09-22,15.425,15.505,15.252,15.268,109835,0
2014-09-23,15.342,15.477,15.244,15.35,130999,0
2014-09-24,15.477,15.477,15.304,15.461,149935,0
2014-09-25,15.435,15.468,15.153,15.2,172315,0
2014-09-26,15.236,15.334,14.997,15.052,114178,0
2014-09-29,14.997,15.047,14.762,14.77,132623,0
2014-09-30,14.815,14.911,14.65,14.731,162197,0
2014-10-01,14.692,15.004,14.65,14.831,169337,0
2014-10-02,14.756,14.815,14.495,14.699,79562,0
2014-10-03,14.676,15.073,14.657,15.047,78001,0
2014-10-06,15.278,15.278,14.741,14.897,84487,0
2014-10-07,14.756,14.903,14.599,14.599,85093,0
2014-10-08,14.77,14.823,14.59,14.801,111433,0
2014-10-09,14.838,15.047,14.552,14.59,126561,0
2014-10-10,14.534,14.534,13.763,14.08,489304,0
2014-10-13,14.127,14.184,13.829,14.037,145938,0
2014-10-14,14.045,14.175,13.871,13.961,167541,0
2014-10-15,13.705,13.948,12.953,13.294,396482,0
2014-10-16,13.323,14.068,12.987,14.068,259220,0
2014-10-17,14.32,14.94,14.241,14.698,127682,0
2014-10-20,14.706,14.888,14.256,14.469,172283,0
2014-10-21,14.455,14.855,14.406,14.515,229456,0
2014-10-22,14.455,14.62,14.155,14.29,176608,0
2014-10-23,14.358,15.13,14.358,14.925,288143,0
2014-10-24,14.837,15.329,14.673,15.296,170384,0
2014-10-27,15.296,15.5,15.074,15.381,193188,0
2014-10-28,15.52,15.52,15.058,15.27,166302,0
2014-10-29,15.188,15.246,15.012,15.231,90671,0
2014-10-30,15.209,15.537,15.209,15.358,138321,0
2014-10-31,15.642,15.642,15.344,15.484,163740,0
2014-11-03,15.428,15.537,15.138,15.537,146582,0
2014-11-04,15.438,15.528,15.296,15.365,126886,0
2014-11-05,15.493,15.528,15.336,15.365,121995,0
2014-11-06,15.336,15.48,15.336,15.438,118394,0
2014-11-07,15.508,15.508,15.225,15.253,111254,0
2014-11-10,15.246,15.544,15.12,15.512,168068,0
2014-11-11,15.351,15.493,15.225,15.321,236616,0
2014-11-12,15.306,15.306,15.097,15.172,232222,0
2014-11-13,15.28,15.344,15.181,15.336,120907,0
2014-11-14,15.389,15.389,15.181,15.261,139761,0
2014-11-17,15.181,15.313,15.145,15.192,106591,0
2014-11-18,15.122,15.488,15.107,15.282,210295,0
2014-11-19,15.385,15.442,15.316,15.385,156883,0
2014-11-20,15.24,15.525,15.24,15.476,152482,0
2014-11-21,15.582,15.668,15.504,15.574,185315,0
2014-11-24,15.625,15.717,15.496,15.609,210869,0
2014-11-25,15.582,15.692,15.45,15.574,222686,0
2014-11-26,15.557,15.7,15.557,15.662,264093,0
2014-11-28,15.74,15.821,15.668,15.821,153715,0
2014-12-01,15.74,15.799,15.692,15.772,233973,0
2014-12-02,15.74,15.889,15.74,15.821,412263,0
2014-12-03,15.889,15.914,15.821,15.898,370583,0
2014-12-04,15.889,15.898,15.828,15.873,218800,0
2014-12-05,15.923,15.992,15.856,15.956,310407,0
2014-12-08,15.956,16.116,15.873,15.898,281187,0
2014-12-09,15.772,16.057,15.772,16.04,254033,0
2014-12-10,16.057,16.135,15.898,15.951,311157,0
2014-12-11,16.135,16.234,15.88,15.889,367526,0
2014-12-12,15.923,15.98,15.799,15.828,198020,0
2014-12-15,15.956,15.956,15.226,15.282,342232,0
2014-12-16,15.226,15.525,14.917,14.917,230172,0
2014-12-17,14.959,15.914,14.929,15.914,208686,0
2014-12-18,15.835,15.999,15.63,15.798,358053,0
2014-12-19,15.914,16.236,15.835,16.152,477041,0
2014-12-22,16.143,16.143,15.88,16.024,458183,0
2014-12-23,16.041,16.041,15.607,15.66,361653,0
2014-12-24,15.814,16.024,15.674,15.716,165636,0
2014-12-26,15.806,16.024,15.765,15.789,182997,0
2014-12-29,15.806,15.914,15.723,15.82,175050,0
2014-12-30,15.645,15.943,15.645,15.914,220441,0
2014-12-31,15.98,16.311,15.806,15.956,226057,0
2015-01-02,16.117,16.28,15.914,16.261,139315,0
2015-01-05,16.217,16.236,15.806,15.907,176946,0
2015-01-06,15.907,16.074,15.789,15.923,184798,0
2015-01-07,16.067,16.303,16.067,16.192,224017,0
2015-01-08,16.261,16.272,15.992,16.101,486178,0
2015-01-09,16.074,16.236,16.007,16.007,227971,0
2015-01-12,16.058,16.168,15.943,15.992,177846,0
2015-01-13,16.033,16.175,15.943,16.041,266588,0
2015-01-14,15.914,16.033,15.88,15.965,269691,0
2015-01-15,15.965,16.049,15.716,15.856,291656,0
2015-01-16,15.907,15.992,15.898,15.992,215420,0
2015-01-20,16.036,16.133,16.001,16.119,179771,0
2015-01-21,16.086,16.221,16.043,16.155,263370,0
2015-01-22,16.203,16.338,16.103,16.25,277827,0
2015-01-23,16.179,16.348,16.103,16.17,211866,0
2015-01-26,16.263,16.283,15.958,16.027,332598,0
2015-01-27,16.027,16.211,16.001,16.103,300108,0
2015-01-28,16.348,16.348,15.858,15.981,250024,0
2015-01-29,15.945,16.061,15.666,15.882,412868,0
2015-01-30,15.981,16.162,15.841,15.875,353697,0
2015-02-02,15.967,16.001,15.717,16.001,184200,0
2015-02-03,16.009,16.086,15.858,15.974,236590,0
2015-02-04,15.882,16.001,15.807,15.9,238779,0
2015-02-05,16.001,16.111,15.882,16.036,209109,0
2015-02-06,16.001,16.133,15.925,15.952,182703,0
2015-02-09,15.958,16.095,15.952,15.974,165440,0
2015-02-10,16.036,16.195,15.974,16.111,143120,0
2015-02-11,16.018,16.195,15.988,16.119,191084,0
2015-02-12,16.125,16.138,16.001,16.043,193081,0
2015-02-13,16.001,16.138,16.001,16.125,171891,0
2015-02-17,16.104,16.361,16.104,16.251,186383,0
2015-02-18,16.264,16.302,16.063,16.157,231559,0
2015-02-19,16.038,16.173,16.011,16.097,250707,0
2015-02-20,16.029,16.453,16.011,16.431,276857,0
2015-02-23,16.352,16.49,16.149,16.206,380957,0
2015-02-24,16.243,16.361,15.995,16.053,327737,0
2015-02-25,16.173,16.206,16.053,16.141,292334,0
2015-02-26,16.113,16.206,16.063,16.182,228482,0
2015-02-27,16.224,16.294,16.141,16.224,288866,0
2015-03-02,16.264,16.352,16.173,16.342,214609,0
2015-03-03,16.342,16.342,16.182,16.302,189262,0
2015-03-04,16.264,16.415,16.224,16.31,184661,0
2015-03-05,16.388,16.453,16.294,16.415,209640,0
2015-03-06,16.294,16.431,16.243,16.286,189756,0
2015-03-09,16.224,16.423,16.214,16.402,172605,0
2015-03-10,16.326,16.396,16.088,16.088,204173,0
2015-03-11,16.165,16.251,15.892,16.053,235489,0
2015-03-12,16.053,16.243,16.053,16.113,150987,0
2015-03-13,16.053,16.251,16.019,16.113,184414,0
2015-03-16,16.233,16.409,16.173,16.396,202184,0
2015-03-17,16.411,16.439,16.304,16.371,198840,0
2015-03-18,16.28,16.466,16.191,16.28,241602,0
2015-03-19,16.326,16.7,16.304,16.562,281517,0
2015-03-20,16.731,16.988,16.655,16.946,531573,0
2015-03-23,16.833,16.927,16.67,16.7,310563,0
2015-03-24,16.708,16.87,16.67,16.678,239380,0
2015-03-25,16.603,16.646,16.28,16.371,316742,0
2015-03-26,16.266,16.542,16.206,16.39,248402,0
2015-03-27,16.363,16.555,16.354,16.466,172273,0
2015-03-30,16.562,16.798,16.549,16.716,304136,0
2015-03-31,16.791,16.791,16.585,16.655,253715,0
2015-04-01,16.716,16.791,16.398,16.791,191305,0
2015-04-02,16.767,16.782,16.533,16.782,162757,0
2015-04-06,16.757,16.862,16.687,16.833,186237,0
2015-04-07,16.902,16.91,16.841,16.841,147061,0
2015-04-08,16.878,16.946,16.808,16.825,246178,0
2015-04-09,16.902,16.955,16.757,16.902,250454,0
2015-04-10,16.927,16.955,16.841,16.91,160901,0
2015-04-13,16.87,17.107,16.87,17.097,172642,0
2015-04-14,17.03,17.074,16.886,17.074,179686,0
2015-04-15,17.018,17.309,16.979,17.262,231123,0
2015-04-16,17.171,17.398,17.171,17.365,252796,0
2015-04-17,17.22,17.272,17.037,17.22,202224,0
2015-04-20,17.264,17.457,17.134,17.184,285167,0
2015-04-21,17.245,17.366,17.141,17.202,169986,0
2015-04-22,17.294,17.373,17.149,17.327,203109,0
2015-04-23,17.236,17.472,17.165,17.302,211326,0
2015-04-24,17.302,17.327,17.141,17.21,190300,0
2015-04-27,17.335,17.335,16.84,16.91,206407,0
2015-04-28,16.895,17.149,16.638,17.01,216363,0
2015-04-29,16.97,17.134,16.877,17.024,164239,0
2015-04-30,17.002,17.018,16.601,16.766,257178,0
2015-05-01,16.846,17.083,16.798,17.002,135844,0
2015-05-04,17.126,17.165,16.946,17.046,88635,0
2015-05-05,17.098,17.098,16.748,16.832,91338,0
2015-05-06,16.895,17.024,16.807,16.885,107148,0
2015-05-07,16.832,16.853,16.676,16.782,91949,0
2015-05-08,16.846,17.141,16.817,16.895,93430,0
2015-05-11,16.961,17.037,16.91,17.002,133752,0
2015-05-12,16.895,17.002,16.798,16.877,129348,0
2015-05-13,16.961,17.046,16.84,16.846,150473,0
2015-05-14,16.864,17.069,16.777,17.05,113587,0
2015-05-15,17.027,17.093,16.973,17.033,119364,0
2015-05-18,17.012,17.059,16.842,16.842,158594,0
2015-05-19,16.809,17.05,16.809,16.973,105273,0
2015-05-20,17.012,17.012,16.708,16.749,333299,0
2015-05-21,16.741,16.792,16.583,16.583,203086,0
2015-05-22,16.646,16.741,16.445,16.576,192570,0
2015-05-26,16.569,16.569,16.292,16.33,200719,0
2015-05-27,16.33,16.515,16.33,16.394,338802,0
2015-05-28,16.385,16.472,16.339,16.422,207269,0
2015-05-29,16.414,16.506,16.367,16.414,217633,0
2015-06-01,16.445,16.498,16.339,16.48,244658,0
2015-06-02,16.48,16.646,16.401,16.576,198763,0
2015-06-03,16.583,16.602,16.453,16.49,193913,0
2015-06-04,16.436,16.463,16.292,16.43,275222,0
2015-06-05,16.506,16.506,16.349,16.408,191713,0
2015-06-08,16.43,16.43,16.292,16.324,167995,0
2015-06-09,16.376,16.376,16.168,16.268,173276,0
2015-06-10,16.349,16.463,16.256,16.394,199618,0
2015-06-11,16.414,16.49,16.358,16.463,147536,0
2015-06-12,16.48,16.498,16.349,16.498,167995,0
2015-06-15,16.408,16.422,16.256,16.324,172273,0
2015-06-16,16.275,16.414,16.275,16.408,256637,0
2015-06-17,16.41,16.483,16.396,16.396,261397,0
2015-06-18,16.387,16.509,16.387,16.416,424440,0
2015-06-19,16.448,16.475,16.41,16.425,403648,0
2015-06-22,16.456,16.596,16.41,16.432,470395,0
2015-06-23,16.448,16.587,16.416,16.533,373218,0
2015-06-24,16.518,16.549,16.448,16.475,278299,0
2015-06-25,16.533,16.542,16.331,16.448,382616,0
2015-06-26,16.448,16.448,16.294,16.341,215562,0
2015-06-29,16.277,16.331,16.106,16.116,298844,0
2015-06-30,16.325,16.36,16.168,16.31,318720,0
2015-07-01,16.396,16.555,16.378,16.555,235013,0
2015-07-02,16.564,16.596,16.416,16.5,238055,0
2015-07-06,16.402,16.571,16.301,16.5,158661,0
2015-07-07,16.509,16.615,16.369,16.542,154408,0
2015-07-08,16.432,16.5,16.31,16.316,141275,0
2015-07-09,16.439,16.518,16.41,16.41,115017,0
2015-07-10,16.587,16.787,16.475,16.754,154894,0
2015-07-13,16.763,16.876,16.763,16.787,172524,0
2015-07-14,16.901,17.066,16.876,17.057,245732,0
2015-07-15,17.127,17.257,16.945,17.024,399805,0
2015-07-16,17.162,17.168,17.02,17.093,222614,0
2015-07-17,17.176,17.176,16.98,17.059,131681,0
2015-07-20,17.146,17.146,17.059,17.102,180413,0
2015-07-21,17.137,17.146,16.955,17.129,121161,0
2015-07-22,17.02,17.12,16.961,17.011,183316,0
2015-07-23,17.079,17.153,16.996,17.033,183554,0
2015-07-24,16.895,16.937,16.624,16.746,272796,0
2015-07-27,16.664,16.703,16.367,16.409,180291,0
2015-07-28,16.465,16.634,16.455,16.532,173883,0
2015-07-29,16.596,16.624,16.324,16.447,203146,0
2015-07-30,16.358,16.673,16.316,16.615,212212,0
2015-07-31,16.788,16.805,16.624,16.696,255264,0
2015-08-03,16.729,16.805,16.664,16.796,123871,0
2015-08-04,16.721,16.928,16.703,16.764,145105,0
2015-08-05,16.746,16.947,16.729,16.815,186700,0
2015-08-06,16.853,16.87,16.424,16.474,171568,0
2015-08-07,16.499,16.499,16.207,16.3,167836,0
2015-08-10,16.447,16.571,16.324,16.339,168200,0
2015-08-11,16.309,16.367,16.05,16.086,220571,0
2015-08-12,15.98,16.128,15.797,16.069,209676,0
2015-08-13,16.103,16.254,16.05,16.103,160825,0
2015-08-14,16.076,16.191,15.928,16.094,199636,0
2015-08-17,16.174,16.339,16.06,16.267,185734,0
2015-08-18,16.332,16.403,16.218,16.352,173009,0
2015-08-19,16.403,16.459,16.209,16.361,236128,0
2015-08-20,16.269,16.332,15.938,15.938,303337,0
2015-08-21,15.77,15.777,15.297,15.553,649716,0
2015-08-24,14.354,15.26,14.264,14.73,476636,0
2015-08-25,15.146,15.146,14.681,14.681,252479,0
2015-08-26,14.812,15.04,14.529,15.04,245387,0
2015-08-27,15.172,15.41,15.079,15.229,281814,0
2015-08-28,15.287,15.553,15.252,15.503,239615,0
2015-08-31,15.503,15.51,15.221,15.287,232161,0
2015-09-01,14.88,15.213,14.846,15.04,156538,0
2015-09-02,15.111,15.26,15.055,15.252,100032,0
2015-09-03,15.297,15.369,15.023,15.063,91613,0
2015-09-04,15.023,15.172,14.946,15.155,142830,0
2015-09-08,15.338,15.429,15.28,15.378,185872,0
2015-09-09,15.51,15.562,15.244,15.244,123237,0
2015-09-10,15.181,15.535,15.181,15.361,76089,0
2015-09-11,15.4,15.51,15.322,15.51,91011,0
2015-09-14,15.51,15.51,15.354,15.465,76822,0
2015-09-15,15.42,15.57,15.388,15.518,151727,0
2015-09-16,15.562,15.623,15.347,15.494,115539,0
2015-09-17,15.48,15.713,15.314,15.644,199219,0
2015-09-18,15.553,15.695,15.307,15.331,183109,0
2015-09-21,15.447,15.447,14.889,14.987,183109,0
2015-09-22,14.804,14.946,14.661,14.812,299368,0
2015-09-23,14.872,14.997,14.615,14.748,193691,0
2015-09-24,14.661,14.714,14.149,14.182,453707,0
2015-09-25,14.379,14.512,13.751,13.961,394349,0
2015-09-28,14.017,14.017,12.925,13.26,375254,0
2015-09-29,13.26,13.558,13.017,13.182,322333,0
2015-09-30,13.401,13.656,13.373,13.558,255244,0
2015-10-01,13.558,13.64,13.401,13.631,171685,0
2015-10-02,13.507,13.947,13.465,13.929,236128,0
2015-10-05,13.938,14.104,13.783,13.929,203055,0
2015-10-06,13.929,13.929,13.465,13.776,257409,0
2015-10-07,13.858,14.104,13.683,14.089,194529,0
2015-10-08,13.955,14.166,13.796,14.166,168800,0
2015-10-09,14.191,14.341,14.139,14.298,182147,0
2015-10-12,14.255,14.415,14.23,14.372,130934,0
2015-10-13,14.307,14.465,14.166,14.182,170965,0
2015-10-14,14.208,14.354,14.089,14.246,133815,0
2015-10-15,14.174,14.544,14.174,14.516,182741,0
2015-10-16,14.524,14.649,14.417,14.603,126605,0
2015-10-19,14.568,14.803,14.508,14.736,127322,0
2015-10-20,14.696,14.751,14.417,14.562,150051,0
2015-10-21,14.594,14.727,14.249,14.444,148463,0
2015-10-22,14.435,14.508,14.232,14.374,247001,0
2015-10-23,14.444,14.619,14.444,14.544,152286,0
2015-10-26,14.553,14.696,14.435,14.499,214270,0
2015-10-27,14.508,14.703,14.499,14.627,229799,0
2015-10-28,14.658,14.786,14.468,14.736,186324,0
2015-10-29,14.777,14.969,14.696,14.744,242700,0
2015-10-30,14.843,14.878,14.553,14.658,255957,0
2015-11-02,14.761,15.022,14.736,15.012,153938,0
2015-11-03,14.929,14.976,14.736,14.897,376589,0
2015-11-04,14.945,14.985,14.777,14.887,140058,0
2015-11-05,14.852,14.852,14.687,14.81,190504,0
2015-11-06,14.761,14.803,14.562,14.736,210812,0
2015-11-09,14.649,14.754,14.427,14.476,173815,0
2015-11-10,14.444,14.544,14.427,14.524,169007,0
2015-11-11,14.627,14.627,14.468,14.492,147267,0
2015-11-12,14.401,14.468,14.241,14.257,112752,0
2015-11-13,14.223,14.366,14.141,14.141,165186,0
2015-11-16,14.067,14.215,13.98,14.183,182863,0
2015-11-17,14.218,14.404,14.186,14.21,157206,0
2015-11-18,14.204,14.646,14.204,14.583,266003,0
2015-11-19,14.599,14.599,14.32,14.36,213206,0
2015-11-20,14.413,14.472,14.296,14.32,206563,0
2015-11-23,14.242,14.529,14.242,14.352,175953,0
2015-11-24,14.269,14.347,14.162,14.269,435114,0
2015-11-25,14.329,14.503,14.329,14.495,147593,0
2015-11-27,14.465,14.724,14.457,14.7,73203,0
2015-11-30,14.807,14.807,14.457,14.481,267783,0
2015-12-01,14.481,14.708,14.465,14.673,263278,0
2015-12-02,14.663,14.807,14.519,14.583,230975,0
2015-12-03,14.557,14.599,14.21,14.287,184761,0
2015-12-04,14.218,14.488,14.218,14.449,186983,0
2015-12-07,14.386,14.457,14.17,14.204,167885,0
2015-12-08,14.028,14.329,14.028,14.218,184919,0
2015-12-09,14.26,14.329,14.082,14.17,173102,0
2015-12-10,14.204,14.352,14.162,14.242,194817,0
2015-12-11,14.162,14.204,13.956,13.981,175479,0
2015-12-14,14.019,14.117,13.857,13.981,268295,0
2015-12-15,14,14.303,14,14.225,248564,0
2015-12-16,14.303,14.488,14.287,14.43,293413,0
2015-12-17,14.389,14.695,14.389,14.477,252611,0
2015-12-18,14.5,14.59,14.389,14.527,344536,0
2015-12-21,14.537,14.755,14.5,14.695,317674,0
2015-12-22,14.665,14.797,14.633,14.675,375755,0
2015-12-23,14.703,14.91,14.703,14.857,269050,0
2015-12-24,14.788,15.031,14.788,14.985,107002,0
2015-12-28,15.023,15.124,14.839,14.976,576275,0
2015-12-29,15.063,15.17,14.963,15.115,341213,0
2015-12-30,15.161,15.173,14.924,14.944,332085,0
2015-12-31,14.985,15.098,14.96,15.023,286821,0
2016-01-04,14.926,15.013,14.5,14.995,364518,0
2016-01-05,14.96,15.063,14.899,15.023,106451,0
2016-01-06,14.893,14.976,14.711,14.857,141709,0
2016-01-07,14.564,14.665,14.485,14.537,309715,0
2016-01-08,14.537,14.573,14.159,14.174,181954,0
2016-01-11,14.184,14.189,13.744,13.893,236917,0
2016-01-12,14.039,14.203,13.81,13.931,269624,0
2016-01-13,14.039,14.046,13.474,13.482,339168,0
2016-01-14,13.434,13.655,13.18,13.571,190014,0
2016-01-15,13.362,13.434,12.999,13.198,230635,0
2016-01-19,13.294,13.334,12.915,12.973,180948,0
2016-01-20,12.809,13.024,11.974,12.671,363727,0
2016-01-21,12.646,12.785,12.567,12.567,232289,0
2016-01-22,12.74,13.188,12.74,13.108,179114,0
2016-01-25,13.053,13.289,12.948,12.948,120387,0
2016-01-26,12.985,13.578,12.865,13.533,770087,0
2016-01-27,13.553,13.653,13.392,13.515,225989,0
2016-01-28,13.523,13.553,13.09,13.404,239496,0
2016-01-29,13.553,13.845,13.333,13.716,226499,0
2016-02-01,13.637,13.743,13.497,13.569,141064,0
2016-02-02,13.488,13.624,13.229,13.48,185852,0
2016-02-03,13.488,13.628,13.163,13.543,164002,0
2016-02-04,13.446,13.637,13.299,13.307,112647,0
2016-02-05,13.307,13.331,12.948,13.027,149250,0
2016-02-08,12.74,12.855,12.428,12.526,158600,0
2016-02-09,12.404,12.819,12.28,12.626,323777,0
2016-02-10,12.646,12.837,12.508,12.526,121651,0
2016-02-11,12.24,12.377,12.107,12.302,143803,0
2016-02-12,12.444,12.493,12.146,12.146,216809,0
2016-02-16,12.341,12.707,12.341,12.689,169688,0
2016-02-17,12.859,13.104,12.772,13.033,137040,0
2016-02-18,13.138,13.147,12.849,12.859,173873,0
2016-02-19,12.849,13.062,12.775,12.98,95593,0
2016-02-22,13.226,13.245,13.088,13.156,147112,0
2016-02-23,13.069,13.272,13.069,13.181,106316,0
2016-02-24,13.147,13.287,12.989,13.287,124855,0
2016-02-25,13.245,13.47,13.245,13.446,100479,0
2016-02-26,13.595,13.988,13.461,13.771,143911,0
2016-02-29,13.858,13.868,13.287,13.375,187802,0
2016-03-01,13.553,14.008,13.375,13.944,212139,0
2016-03-02,13.927,14.183,13.858,14.018,129050,0
2016-03-03,14.008,14.101,13.838,14.035,125337,0
2016-03-04,14.07,14.07,13.844,13.944,170248,0
2016-03-07,13.821,13.983,13.821,13.96,87720,0
2016-03-08,13.968,13.988,13.595,13.646,223019,0
2016-03-09,13.788,13.912,13.357,13.422,502879,0
2016-03-10,13.569,13.668,13.348,13.446,150703,0
2016-03-11,13.515,13.687,13.43,13.613,179071,0
2016-03-14,13.654,13.811,13.613,13.788,127037,0
2016-03-15,13.683,13.683,13.438,13.446,135586,0
2016-03-16,13.448,13.59,13.34,13.482,127619,0
2016-03-17,13.464,13.564,13.273,13.464,139433,0
2016-03-18,13.518,13.723,13.432,13.49,238497,0
2016-03-21,13.415,13.759,13.415,13.657,138377,0
2016-03-22,13.608,13.958,13.608,13.892,184196,0
2016-03-23,13.892,13.985,13.766,13.79,112491,0
2016-03-24,13.723,13.909,13.694,13.713,161790,0
2016-03-28,13.759,13.776,13.648,13.648,105458,0
2016-03-29,13.677,13.909,13.489,13.901,143246,0
2016-03-30,13.958,14.136,13.926,14.118,150383,0
2016-03-31,14.136,14.209,13.958,14.059,187663,0
2016-04-01,13.995,14.332,13.984,14.332,159179,0
2016-04-04,14.296,14.323,14.219,14.251,143934,0
2016-04-05,14.118,14.201,14.059,14.146,127547,0
2016-04-06,14.305,14.747,14.118,14.747,215073,0
2016-04-07,14.553,14.623,14.465,14.534,106054,0
2016-04-08,14.623,14.623,14.448,14.465,97190,0
2016-04-11,14.579,14.623,14.232,14.232,82102,0
2016-04-12,14.259,14.35,14.165,14.269,155668,0
2016-04-13,14.332,14.534,14.289,14.457,136129,0
2016-04-14,14.483,14.593,14.413,14.46,213480,0
2016-04-15,14.492,14.547,14.351,14.385,97945,0
2016-04-18,14.28,14.742,14.26,14.742,180947,0
2016-04-19,14.66,15.009,14.5,14.611,272092,0
2016-04-20,14.537,14.795,14.537,14.592,150697,0
2016-04-21,14.679,14.849,14.611,14.76,175236,0
2016-04-22,14.769,14.903,14.707,14.903,153137,0
2016-04-25,14.955,15.019,14.918,14.928,112387,0
2016-04-26,14.903,14.973,14.769,14.786,152065,0
2016-04-27,14.821,14.964,14.707,14.803,115910,0
2016-04-28,14.742,15,14.698,14.839,163534,0
2016-04-29,14.903,14.903,14.366,14.375,565637,0
2016-05-02,14.357,14.573,14.224,14.306,490225,0
2016-05-03,14.233,14.306,14.173,14.182,217800,0
2016-05-04,14.192,14.216,14.014,14.136,234166,0
2016-05-05,14.136,14.28,14.099,14.233,224700,0
2016-05-06,14.146,14.297,14.041,14.099,240609,0
2016-05-09,14.118,14.366,14.099,14.27,152789,0
2016-05-10,14.385,14.508,14.29,14.483,283076,0
2016-05-11,14.508,14.508,14.29,14.316,148619,0
2016-05-12,14.324,14.38,14.156,14.224,236233,0
2016-05-13,14.156,14.334,14.156,14.27,137370,0
2016-05-16,14.351,14.475,14.192,14.466,102450,0
2016-05-17,14.53,14.595,14.291,14.494,135449,0
2016-05-18,14.549,14.566,14.307,14.325,85767,0
2016-05-19,14.335,14.494,14.165,14.478,148799,0
2016-05-20,14.396,14.452,14.335,14.368,125649,0
2016-05-23,14.406,14.559,14.368,14.478,166140,0
2016-05-24,14.637,14.645,14.452,14.462,214539,0
2016-05-25,14.605,14.701,14.566,14.654,132650,0
2016-05-26,14.693,14.693,14.576,14.631,142319,0
2016-05-27,14.693,14.781,14.643,14.683,179889,0
2016-05-31,14.781,14.969,14.739,14.969,195311,0
2016-06-01,14.924,15.051,14.834,14.997,202417,0
2016-06-02,15.051,15.141,14.994,15.141,144178,0
2016-06-03,15.095,15.13,14.943,14.943,212281,0
2016-06-06,14.969,15.246,14.969,15.187,145496,0
2016-06-07,15.122,15.141,15.006,15.086,175296,0
2016-06-08,15.06,15.154,15.043,15.067,151140,0
2016-06-09,15.051,15.149,14.952,14.96,235825,0
2016-06-10,14.908,14.929,14.621,14.747,279631,0
2016-06-13,14.637,14.844,14.576,14.621,220715,0
2016-06-14,14.576,14.719,14.53,14.595,99106,0
2016-06-15,14.585,14.722,14.585,14.613,106018,0
2016-06-16,14.578,14.676,14.469,14.607,103724,0
2016-06-17,14.666,14.666,14.542,14.568,107391,0
2016-06-20,14.704,14.722,14.568,14.587,97533,0
2016-06-21,14.587,14.676,14.407,14.633,273995,0
2016-06-22,14.587,14.785,14.568,14.624,159948,0
2016-06-23,14.785,14.785,14.64,14.686,148897,0
2016-06-24,14.271,14.696,14.271,14.561,167338,0
2016-06-27,14.504,14.513,14.209,14.281,168409,0
2016-06-28,14.443,14.704,14.443,14.616,186800,0
2016-06-29,14.785,15.064,14.705,15.03,150498,0
2016-06-30,15.128,15.217,14.965,15.002,263654,0
2016-07-01,15.166,15.2,15.048,15.064,112015,0
2016-07-05,15.083,15.083,14.803,14.903,127989,0
2016-07-06,14.794,15.022,14.759,14.956,422285,0
2016-07-07,15.048,15.073,14.919,15.03,299241,0
2016-07-08,15.099,15.102,15.002,15.022,345007,0
2016-07-11,15.146,15.169,15.027,15.039,334926,0
2016-07-12,15.064,15.099,15.022,15.073,350030,0
2016-07-13,15.118,15.132,14.992,15.099,175478,0
2016-07-14,15.093,15.169,14.984,15.121,164511,0
2016-07-15,15.111,15.193,15.093,15.111,182709,0
2016-07-18,15.121,15.211,15.102,15.102,129434,0
2016-07-19,15.131,15.193,15.084,15.149,147976,0
2016-07-20,15.131,15.375,15.131,15.365,248730,0
2016-07-21,15.375,15.576,15.375,15.52,197184,0
2016-07-22,15.556,15.666,15.52,15.63,148666,0
2016-07-25,15.63,15.73,15.585,15.666,205318,0
2016-07-26,15.649,15.82,15.64,15.684,226145,0
2016-07-27,15.748,15.874,15.684,15.874,168774,0
2016-07-28,15.82,15.883,15.757,15.795,154617,0
2016-07-29,15.866,16,15.831,15.911,182086,0
2016-08-01,15.987,16.104,15.92,16.075,152628,0
2016-08-02,16.075,16.122,15.902,16.038,190572,0
2016-08-03,16.075,16.259,15.987,16.25,270477,0
2016-08-04,16.302,16.314,16.147,16.22,162499,0
2016-08-05,16.292,16.356,16.183,16.356,355136,0
2016-08-08,16.394,16.394,16.183,16.21,137099,0
2016-08-09,16.21,16.302,16.147,16.21,161887,0
2016-08-10,16.183,16.21,16.075,16.138,170052,0
2016-08-11,16.156,16.328,16.156,16.328,121393,0
2016-08-12,16.183,16.501,16.183,16.456,185957,0
2016-08-15,16.53,16.728,16.47,16.693,148064,0
2016-08-16,16.693,16.699,16.484,16.555,127522,0
2016-08-17,16.558,16.558,16.284,16.439,95596,0
2016-08-18,16.43,16.731,16.421,16.651,159429,0
2016-08-19,16.576,16.604,16.458,16.503,116130,0
2016-08-22,16.476,16.687,16.449,16.549,82872,0
2016-08-23,16.614,16.664,16.486,16.513,216958,0
2016-08-24,16.604,16.633,16.094,16.164,157229,0
2016-08-25,16.084,16.335,15.837,15.966,221449,0
2016-08-26,15.9,16.138,15.81,15.881,199725,0
2016-08-29,15.9,15.966,15.819,15.855,146640,0
2016-08-30,15.801,15.938,15.801,15.837,129883,0
2016-08-31,15.855,15.916,15.764,15.764,125816,0
2016-09-01,15.819,15.838,15.636,15.709,127605,0
2016-09-02,15.709,15.843,15.709,15.736,97386,0
2016-09-06,15.801,15.938,15.801,15.919,92962,0
2016-09-07,15.948,16.094,15.919,16.008,114957,0
2016-09-08,16.008,16.084,15.928,16,100331,0
2016-09-09,15.948,15.985,15.6,15.627,126295,0
2016-09-12,15.6,15.864,15.6,15.81,133126,0
2016-09-13,15.736,15.736,15.416,15.465,177003,0
2016-09-14,15.473,15.627,15.426,15.446,86146,0
2016-09-15,15.555,15.759,15.391,15.693,213494,0
2016-09-16,15.64,15.806,15.565,15.759,122794,0
2016-09-19,15.87,15.953,15.693,15.732,108719,0
2016-09-20,15.832,15.87,15.68,15.85,93319,0
2016-09-21,15.823,16.137,15.815,16.043,136755,0
2016-09-22,16.191,16.403,16.123,16.328,187952,0
2016-09-23,16.366,16.444,16.32,16.375,168777,0
2016-09-26,16.366,16.39,16.275,16.337,148893,0
2016-09-27,16.283,16.513,16.181,16.248,217705,0
2016-09-28,16.302,16.385,16.005,16.052,193811,0
2016-09-29,16.052,16.122,15.884,15.962,131605,0
2016-09-30,16.071,16.181,15.962,16.081,110215,0
2016-10-03,16.109,16.347,15.944,16.347,123255,0
2016-10-04,16.302,16.347,16.125,16.155,42916,0
2016-10-05,16.2,16.238,16.155,16.191,60656,0
2016-10-06,16.155,16.155,15.84,15.896,151867,0
2016-10-07,15.832,15.87,15.675,15.768,146120,0
2016-10-10,15.84,15.982,15.787,15.797,79315,0
2016-10-11,15.759,15.988,15.685,15.732,217891,0
2016-10-12,15.777,15.896,15.595,15.693,218041,0
2016-10-13,15.555,15.823,15.546,15.713,180233,0
2016-10-14,15.806,15.87,15.703,15.749,177537,0
2016-10-17,15.777,15.792,15.656,15.749,164034,0
2016-10-18,15.948,15.948,15.483,15.547,740432,0
2016-10-19,15.624,15.649,15.547,15.576,100107,0
2016-10-20,15.51,15.632,15.438,15.491,130427,0
2016-10-21,15.483,15.506,15.361,15.458,139019,0
2016-10-24,15.529,15.547,15.318,15.371,132185,0
2016-10-25,15.418,15.438,15.242,15.27,123362,0
2016-10-26,15.327,15.359,14.955,15.04,267265,0
2016-10-27,15.075,15.142,14.917,14.947,248508,0
2016-10-28,14.854,14.854,14.687,14.724,293852,0
2016-10-31,14.815,14.815,14.372,14.372,255634,0
2016-11-01,14.372,14.437,14.177,14.28,266854,0
2016-11-02,14.26,14.307,13.844,13.864,266391,0
2016-11-03,13.834,14.022,13.636,13.639,203150,0
2016-11-04,13.63,13.892,13.63,13.825,253166,0
2016-11-07,13.992,14.186,13.962,14.085,277130,0
2016-11-08,14.112,14.519,13.992,14.519,402813,0
2016-11-09,15.25,15.705,15.066,15.51,659974,0
2016-11-10,15.576,15.742,15.434,15.491,305189,0
2016-11-11,15.381,15.442,15.205,15.31,239509,0
2016-11-14,15.3,15.391,15.095,15.27,215884,0
2016-11-15,15.29,15.428,15.049,15.371,188806,0
2016-11-16,15.29,15.438,15.214,15.327,195503,0
2016-11-17,15.451,15.628,15.311,15.59,253725,0
2016-11-18,15.628,15.628,15.207,15.451,207561,0
2016-11-21,15.384,15.48,15.374,15.441,191305,0
2016-11-22,15.374,15.504,15.253,15.338,161192,0
2016-11-23,15.207,15.282,15.049,15.234,213213,0
2016-11-25,15.282,15.364,15.225,15.355,50076,0
2016-11-28,15.311,15.338,15.103,15.142,105202,0
2016-11-29,15.198,15.311,15.151,15.189,159717,0
2016-11-30,15.32,15.355,15.059,15.076,164165,0
2016-12-01,15.076,15.076,14.751,14.973,172764,0
2016-12-02,14.955,15.03,14.751,14.751,149283,0
2016-12-05,14.891,14.927,14.695,14.722,187422,0
2016-12-06,14.665,14.814,14.647,14.732,257626,0
2016-12-07,14.592,14.732,14.498,14.582,335284,0
2016-12-08,14.555,14.637,14.507,14.546,244264,0
2016-12-09,14.647,14.803,14.602,14.685,294874,0
2016-12-12,14.647,14.769,14.555,14.564,287479,0
2016-12-13,14.665,14.805,14.602,14.675,353591,0
2016-12-14,14.63,14.751,14.555,14.696,307942,0
2016-12-15,14.697,14.837,14.658,14.763,231544,0
2016-12-16,14.772,14.857,14.667,14.735,205079,0
2016-12-19,14.744,14.813,14.648,14.677,314736,0
2016-12-20,14.667,14.745,14.508,14.537,355479,0
2016-12-21,14.556,14.707,14.415,14.537,523775,0
2016-12-22,14.454,14.622,14.424,14.613,343536,0
2016-12-23,14.508,14.658,14.508,14.632,302813,0
2016-12-27,14.632,14.837,14.632,14.781,302763,0
2016-12-28,14.772,14.772,14.537,14.556,281839,0
2016-12-29,14.575,14.691,14.537,14.556,285323,0
2016-12-30,14.584,14.658,14.426,14.575,352817,0
2017-01-03,14.677,15.109,14.658,15.096,277589,0
2017-01-04,15.119,15.399,15.1,15.362,417330,0
2017-01-05,15.429,15.439,15.279,15.429,204581,0
2017-01-06,15.512,15.541,15.399,15.494,168415,0
2017-01-09,15.569,15.79,15.555,15.787,226056,0
2017-01-10,15.823,16,15.823,15.975,229525,0
2017-01-11,16.01,16.02,15.777,15.823,217842,0
2017-01-12,15.85,15.87,15.642,15.832,183337,0
2017-01-13,15.918,16.002,15.893,15.991,136934,0
2017-01-17,15.965,15.965,15.832,15.908,130027,0
2017-01-18,15.993,15.993,15.893,15.988,101589,0
2017-01-19,15.92,15.981,15.691,15.701,153618,0
2017-01-20,15.77,15.789,15.609,15.638,76440,0
2017-01-23,15.701,15.711,15.559,15.589,107126,0
2017-01-24,15.579,15.599,15.504,15.55,147647,0
2017-01-25,15.599,15.691,15.599,15.673,146149,0
2017-01-26,15.73,15.76,15.647,15.647,154045,0
2017-01-27,15.647,15.711,15.579,15.664,224264,0
2017-01-30,15.638,15.72,15.599,15.711,185829,0
2017-01-31,15.664,15.862,15.624,15.862,370849,0
2017-02-01,15.911,16.023,15.862,16.013,199985,0
2017-02-02,16.003,16.091,15.901,16.071,184101,0
2017-02-03,16.071,16.129,16.062,16.101,130243,0
2017-02-06,16.129,16.193,16.109,16.164,107277,0
2017-02-07,16.194,16.194,16.119,16.164,144557,0
2017-02-08,16.129,16.129,16.023,16.081,188469,0
2017-02-09,16.091,16.26,16.071,16.164,111822,0
2017-02-10,16.232,16.26,16.164,16.174,138509,0
2017-02-13,16.308,16.308,16.174,16.232,126608,0
2017-02-14,16.28,16.298,16.164,16.222,181694,0
2017-02-15,16.212,16.355,16.174,16.355,119592,0
2017-02-16,16.405,16.462,16.219,16.282,95688,0
2017-02-17,16.214,16.282,16.157,16.214,145172,0
2017-02-21,16.205,16.357,16.205,16.319,153634,0
2017-02-22,16.327,16.386,16.234,16.234,132096,0
2017-02-23,16.327,16.432,16.284,16.376,140934,0
2017-02-24,16.327,16.509,16.327,16.491,127082,0
2017-02-27,16.547,16.805,16.509,16.805,202214,0
2017-02-28,16.825,16.843,16.624,16.815,236739,0
2017-03-01,16.888,16.967,16.756,16.843,230762,0
2017-03-02,16.843,16.98,16.825,16.825,186702,0
2017-03-03,16.815,16.996,16.796,16.938,136739,0
2017-03-06,16.852,16.958,16.746,16.834,134944,0
2017-03-07,16.746,16.776,16.643,16.746,151863,0
2017-03-08,16.709,16.805,16.604,16.604,180972,0
2017-03-09,16.624,16.671,16.433,16.472,157156,0
2017-03-10,16.567,16.604,16.442,16.519,123463,0
2017-03-13,16.472,16.568,16.442,16.491,118824,0
2017-03-14,16.491,16.491,16.367,16.405,94629,0
2017-03-15,16.396,16.604,16.382,16.576,138873,0
2017-03-16,16.559,16.627,16.483,16.521,133514,0
2017-03-17,16.464,16.539,16.368,16.501,171778,0
2017-03-20,16.521,16.617,16.425,16.474,105496,0
2017-03-21,16.493,16.54,16.253,16.272,147294,0
2017-03-22,16.328,16.387,16.175,16.262,121253,0
2017-03-23,16.301,16.406,16.262,16.338,152945,0
2017-03-24,16.311,16.444,16.195,16.244,164458,0
2017-03-27,16.205,16.328,16.195,16.32,127720,0
2017-03-28,16.348,16.358,16.301,16.311,114946,0
2017-03-29,16.358,16.444,16.335,16.387,90671,0
2017-03-30,16.387,16.531,16.382,16.531,111009,0
2017-03-31,16.578,16.694,16.521,16.664,136220,0
2017-04-03,16.721,16.735,16.568,16.684,104221,0
2017-04-04,16.712,16.712,16.511,16.587,92923,0
2017-04-05,16.549,16.664,16.434,16.434,124388,0
2017-04-06,16.483,16.597,16.483,16.587,68733,0
2017-04-07,16.568,16.694,16.549,16.674,78476,0
2017-04-10,16.702,16.75,16.617,16.646,139809,0
2017-04-11,16.617,16.75,16.521,16.731,133296,0
2017-04-12,16.686,16.821,16.658,16.793,150176,0
2017-04-13,16.783,16.783,16.666,16.723,92896,0
2017-04-17,16.714,16.753,16.666,16.686,86587,0
2017-04-18,16.686,16.733,16.512,16.609,128988,0
2017-04-19,16.638,16.733,16.569,16.694,109075,0
2017-04-20,16.733,16.773,16.666,16.666,105651,0
2017-04-21,16.676,16.763,16.666,16.723,85747,0
2017-04-24,16.868,16.868,16.723,16.812,109573,0
2017-04-25,16.849,16.976,16.815,16.887,156781,0
2017-04-26,16.897,16.976,16.887,16.957,91861,0
2017-04-27,16.966,16.976,16.868,16.927,138364,0
2017-04-28,17.003,17.031,16.868,16.937,127308,0
2017-05-01,16.917,17.041,16.872,17.031,104612,0
2017-05-02,17.061,17.061,16.887,16.957,107005,0
2017-05-03,16.966,17,16.897,16.957,89221,0
2017-05-04,16.976,17.003,16.887,16.897,133903,0
2017-05-05,16.966,16.995,16.812,16.84,121718,0
2017-05-08,16.822,16.917,16.743,16.802,103922,0
2017-05-09,16.802,16.849,16.748,16.822,107179,0
2017-05-10,16.812,16.812,16.599,16.648,176907,0
2017-05-11,16.629,16.753,16.55,16.723,123973,0
2017-05-12,16.743,16.783,16.638,16.714,113765,0
2017-05-15,16.802,16.802,16.658,16.73,141163,0
2017-05-16,16.783,16.783,16.658,16.694,111073,0
2017-05-17,16.601,16.611,16.397,16.397,171383,0
2017-05-18,16.358,16.521,16.358,16.446,142170,0
2017-05-19,16.466,16.678,16.466,16.581,179038,0
2017-05-22,16.611,16.697,16.562,16.65,72451,0
2017-05-23,16.736,16.74,16.591,16.717,73670,0
2017-05-24,16.678,16.825,16.631,16.776,154940,0
2017-05-25,16.862,16.862,16.786,16.853,153074,0
2017-05-26,16.834,16.842,16.736,16.76,84948,0
2017-05-30,16.736,16.815,16.668,16.697,115473,0
2017-05-31,16.746,16.793,16.664,16.736,101527,0
2017-06-01,16.756,16.98,16.756,16.97,106067,0
2017-06-02,16.941,17.157,16.941,17.135,110263,0
2017-06-05,17.165,17.165,16.98,17.046,87915,0
2017-06-06,17.027,17.096,16.921,16.921,105679,0
2017-06-07,16.931,17,16.881,16.99,73692,0
2017-06-08,16.921,17.066,16.921,17.008,85243,0
2017-06-09,16.98,17.182,16.98,17.106,110844,0
2017-06-12,17.125,17.172,17.018,17.086,118694,0
2017-06-13,17.086,17.251,17.086,17.231,78855,0
2017-06-14,17.271,17.356,17.191,17.339,76372,0
2017-06-15,17.312,17.322,17.193,17.322,97502,0
2017-06-16,17.429,17.429,17.233,17.332,172652,0
2017-06-19,17.359,17.555,17.332,17.508,160511,0
2017-06-20,17.555,17.699,17.478,17.634,161822,0
2017-06-21,17.79,17.956,17.721,17.936,261840,0
2017-06-22,18.023,18.258,17.986,18.189,225981,0
2017-06-23,18.209,18.375,18.092,18.308,249911,0
2017-06-26,18.414,18.414,18.239,18.385,143124,0
2017-06-27,18.347,18.395,17.956,17.956,183215,0
2017-06-28,18.033,18.142,17.898,18.083,133525,0
2017-06-29,18.092,18.096,17.711,17.857,165306,0
2017-06-30,17.926,17.966,17.77,17.907,120073,0
2017-07-03,17.996,17.996,17.867,17.986,47455,0
2017-07-05,17.956,18.053,17.81,17.996,84101,0
2017-07-06,17.926,17.976,17.724,17.761,111379,0
2017-07-07,17.78,17.848,17.761,17.78,73464,0
2017-07-10,17.839,17.867,17.644,17.691,129095,0
2017-07-11,17.711,17.877,17.644,17.741,96546,0
2017-07-12,17.867,17.917,17.751,17.917,202426,0
2017-07-13,18.113,18.153,17.789,17.986,157615,0
2017-07-14,18.083,18.183,17.926,18.183,117247,0
2017-07-17,18.26,18.26,17.966,18.044,96674,0
2017-07-18,18.016,18.123,17.936,18.044,129415,0
2017-07-19,18.123,18.33,18.123,18.221,127830,0
2017-07-20,18.34,18.407,18.29,18.398,144323,0
2017-07-21,18.378,18.444,18.29,18.33,128672,0
2017-07-24,18.368,18.368,18.251,18.358,131037,0
2017-07-25,18.368,18.368,18.143,18.143,118779,0
2017-07-26,18.133,18.27,18.133,18.27,103152,0
2017-07-27,18.28,18.303,17.996,18.054,103982,0
2017-07-28,18.064,18.221,18.064,18.221,89227,0
2017-07-31,18.211,18.28,18.144,18.173,118530,0
2017-08-01,18.211,18.26,18.083,18.133,153363,0
2017-08-02,18.143,18.211,18.047,18.133,114221,0
2017-08-03,18.173,18.173,18.034,18.123,60909,0
2017-08-04,18.211,18.211,17.976,18.016,104380,0
2017-08-07,18.083,18.083,17.976,18.034,99184,0
2017-08-08,18.006,18.065,17.779,17.789,142592,0
2017-08-09,17.76,17.799,17.68,17.76,108494,0
2017-08-10,17.73,17.76,17.092,17.151,251217,0
2017-08-11,17.032,17.583,16.798,17.513,227266,0
2017-08-14,17.622,17.672,17.534,17.593,162820,0
2017-08-15,17.622,17.662,17.505,17.632,105763,0
2017-08-16,17.68,17.75,17.609,17.68,103875,0
2017-08-17,17.71,17.71,17.306,17.326,151686,0
2017-08-18,17.276,17.326,17.186,17.276,90436,0
2017-08-21,17.256,17.384,17.246,17.326,82060,0
2017-08-22,17.374,17.582,17.374,17.582,89495,0
2017-08-23,17.484,17.602,17.474,17.532,116151,0
2017-08-24,17.552,17.622,17.454,17.562,108670,0
2017-08-25,17.582,17.672,17.552,17.582,132610,0
2017-08-28,17.632,17.76,17.56,17.71,79421,0
2017-08-29,17.622,17.79,17.622,17.77,91640,0
2017-08-30,17.75,17.988,17.72,17.988,141452,0
2017-08-31,18.036,18.445,18.025,18.412,212900,0
2017-09-01,18.472,18.53,18.354,18.53,110255,0
2017-09-05,18.452,18.472,18.194,18.264,110835,0
2017-09-06,18.324,18.372,18.244,18.344,79250,0
2017-09-07,18.324,18.53,18.324,18.482,75170,0
2017-09-08,18.442,18.558,18.422,18.432,109306,0
2017-09-11,18.53,18.6,18.482,18.55,73817,0
2017-09-12,18.57,18.66,18.502,18.65,122519,0
2017-09-13,18.69,18.69,18.512,18.55,97360,0
2017-09-14,18.55,18.62,18.344,18.61,125632,0
2017-09-15,18.68,18.68,18.481,18.63,49644,0
2017-09-18,18.6,18.69,18.591,18.63,89699,0
2017-09-19,18.69,18.69,18.451,18.471,111890,0
2017-09-20,18.471,18.511,18.292,18.421,73473,0
2017-09-21,18.421,18.436,18.282,18.282,90581,0
2017-09-22,18.262,18.322,18.192,18.302,74919,0
2017-09-25,18.242,18.461,18.242,18.371,87347,0
2017-09-26,18.471,18.501,18.341,18.342,95767,0
2017-09-27,18.352,18.431,18.292,18.292,88719,0
2017-09-28,18.312,18.459,18.272,18.302,88776,0
2017-09-29,18.322,18.481,18.312,18.461,104393,0
2017-10-02,18.521,18.69,18.471,18.69,116343,0
2017-10-03,18.709,18.709,18.491,18.61,130264,0
2017-10-04,18.59,18.719,18.54,18.719,89651,0
2017-10-05,18.729,18.809,18.58,18.809,112362,0
2017-10-06,18.888,18.888,18.61,18.699,198942,0
2017-10-09,18.67,18.68,18.561,18.63,72709,0
2017-10-10,18.65,18.68,18.54,18.68,107510,0
2017-10-11,18.769,18.789,18.481,18.53,143769,0
2017-10-12,18.54,18.779,18.451,18.779,98646,0
2017-10-13,18.739,18.739,18.342,18.481,175022,0
2017-10-16,18.401,18.56,18.272,18.282,119002,0
2017-10-17,18.302,18.63,18.302,18.61,99764,0
2017-10-18,18.64,18.646,18.48,18.5,79676,0
2017-10-19,18.49,18.52,18.42,18.51,79445,0
2017-10-20,18.501,18.54,18.4,18.46,91874,0
2017-10-23,18.46,18.5,18.4,18.41,94248,0
2017-10-24,18.42,18.43,18.21,18.3,150757,0
2017-10-25,18.33,18.33,18.03,18.1,127238,0
2017-10-26,18.05,18.05,17.5864,17.68,220192,0
2017-10-27,17.67,17.82,17.56,17.8,165090,0
2017-10-30,17.77,17.79,17.59,17.64,139180,0
2017-10-31,17.7,17.7,17.38,17.57,214549,0
2017-11-01,17.63,17.63,17.5,17.53,162058,0
2017-11-02,17.52,17.5549,17.32,17.39,138676,0
2017-11-03,17.39,17.51,17.3693,17.45,126249,0
2017-11-06,17.65,17.65,17.5195,17.61,168035,0
2017-11-07,17.62,17.635,17.5023,17.56,171978,0
2017-11-08,17.63,17.63,17.5,17.61,96946,0
2017-11-09,17.52,17.57,17.43,17.56,168384,0
2017-11-10,17.56,17.5701,17.35,17.41,126406,0
